KissMeData/348150/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9300	-750	5	-7.46	3176511770	347207	678.51	9230	9380	8910	13060	7040	10050	9148.40	0.60	0	-31343	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1755	-7.86	2.27	12	1.84	-1183.00	4090.00	22300	20230406	-58.30	8910	20230731	4.38	22300	-58.30	20230406	8910	4.38	20230731	22300	-58.30	20230406	8910	4.38	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
3	20230731	151145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9290	-760	5	-7.56	3047059690	333307	651.35	9230	9380	8910	13060	7040	10050	9141.90	0.60	0	-31948	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1753	-7.85	2.27	12	1.77	-1183.00	4090.00	22300	20230406	-58.34	8910	20230731	4.26	22300	-58.34	20230406	8910	4.26	20230731	22300	-58.34	20230406	8910	4.26	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
4	20230731	141152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9260	-790	5	-7.86	2873381720	314564	614.72	9230	9380	8910	13060	7040	10050	9134.48	0.60	0	-34590	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1748	-7.83	2.26	12	1.67	-1183.00	4090.00	22300	20230406	-58.48	8910	20230731	3.93	22300	-58.48	20230406	8910	3.93	20230731	22300	-58.48	20230406	8910	3.93	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
5	20230731	131156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9260	-790	5	-7.86	2663831590	291970	570.57	9230	9380	8910	13060	7040	10050	9123.64	0.60	0	-38842	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1748	-7.83	2.26	12	1.55	-1183.00	4090.00	22300	20230406	-58.48	8910	20230731	3.93	22300	-58.48	20230406	8910	3.93	20230731	22300	-58.48	20230406	8910	3.93	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
6	20230731	121203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9230	-820	5	-8.16	2547345500	279330	545.86	9230	9380	8910	13060	7040	10050	9119.48	0.60	0	-39121	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1742	-7.80	2.26	12	1.48	-1183.00	4090.00	22300	20230406	-58.61	8910	20230731	3.59	22300	-58.61	20230406	8910	3.59	20230731	22300	-58.61	20230406	8910	3.59	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
7	20230731	111205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	-860	5	-8.56	2341670990	257103	502.43	9230	9380	8910	13060	7040	10050	9107.90	0.60	0	-40987	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1734	-7.77	2.25	12	1.36	-1183.00	4090.00	22300	20230406	-58.79	8910	20230731	3.14	22300	-58.79	20230406	8910	3.14	20230731	22300	-58.79	20230406	8910	3.14	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
8	20230731	101202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	-920	5	-9.15	1998481400	219673	429.28	9230	9380	8910	13060	7040	10050	9097.52	0.60	0	-40585	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1723	-7.72	2.23	12	1.16	-1183.00	4090.00	22300	20230406	-59.06	8910	20230731	2.47	22300	-59.06	20230406	8910	2.47	20230731	22300	-59.06	20230406	8910	2.47	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
9	20230731	091149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9210	-840	5	-8.36	243989270	26463	51.71	9230	9300	9130	13060	7040	10050	9219.95	0.60	0	1068	10243	10146	9973	9876	9703	10195	9925	94	3010	500	6230	10	1	18872208	1738	-7.79	2.25	12	0.14	-1183.00	4090.00	22300	20230406	-58.70	9130	20230731	0.88	22300	-58.70	20230406	9130	0.88	20230731	22300	-58.70	20230406	9130	0.88	20230731	1.60	N	348150	500	94 억		113326	N	N	0	N	00	N
10	20230728	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	180	2	1.82	493593290	49455	63.86	9830	10070	9800	12830	6910	9870	9979.89	0.52	0	15943	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1897	-8.50	2.46	12	0.26	-1183.00	4090.00	22300	20230406	-54.93	9460	20230727	6.24	22300	-54.93	20230406	9460	6.24	20230727	22300	-54.93	20230406	9460	6.24	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
11	20230728	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	180	2	1.82	474024470	47507	61.35	9830	10070	9800	12830	6910	9870	9977.99	0.52	0	15981	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1897	-8.50	2.46	12	0.25	-1183.00	4090.00	22300	20230406	-54.93	9460	20230727	6.24	22300	-54.93	20230406	9460	6.24	20230727	22300	-54.93	20230406	9460	6.24	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
12	20230728	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	160	2	1.62	400956420	40225	51.95	9830	10070	9800	12830	6910	9870	9967.84	0.52	0	13002	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1893	-8.48	2.45	12	0.21	-1183.00	4090.00	22300	20230406	-55.02	9460	20230727	6.03	22300	-55.02	20230406	9460	6.03	20230727	22300	-55.02	20230406	9460	6.03	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
13	20230728	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	160	2	1.62	333479000	33490	43.25	9830	10070	9800	12830	6910	9870	9957.57	0.52	0	11559	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1893	-8.48	2.45	12	0.18	-1183.00	4090.00	22300	20230406	-55.02	9460	20230727	6.03	22300	-55.02	20230406	9460	6.03	20230727	22300	-55.02	20230406	9460	6.03	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
14	20230728	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	150	2	1.52	263850430	26546	34.28	9830	10070	9800	12830	6910	9870	9939.37	0.52	0	8485	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1891	-8.47	2.45	12	0.14	-1183.00	4090.00	22300	20230406	-55.07	9460	20230727	5.92	22300	-55.07	20230406	9460	5.92	20230727	22300	-55.07	20230406	9460	5.92	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
15	20230728	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	110	2	1.11	172657380	17445	22.53	9830	10050	9800	12830	6910	9870	9897.24	0.52	0	3749	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1883	-8.44	2.44	12	0.09	-1183.00	4090.00	22300	20230406	-55.25	9460	20230727	5.50	22300	-55.25	20230406	9460	5.50	20230727	22300	-55.25	20230406	9460	5.50	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
16	20230728	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	20	2	0.20	120374710	12188	15.74	9830	10050	9800	12830	6910	9870	9876.49	0.52	0	2107	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1866	-8.36	2.42	12	0.06	-1183.00	4090.00	22300	20230406	-55.65	9460	20230727	4.55	22300	-55.65	20230406	9460	4.55	20230727	22300	-55.65	20230406	9460	4.55	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
17	20230728	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	120	2	1.22	55901510	5647	7.29	9830	10050	9800	12830	6910	9870	9899.33	0.52	0	2346	10516	10192	9826	9502	9136	10355	9665	94	2960	500	6110	10	1	18872208	1885	-8.44	2.44	12	0.03	-1183.00	4090.00	22300	20230406	-55.20	9460	20230727	5.60	22300	-55.20	20230406	9460	5.60	20230727	22300	-55.20	20230406	9460	5.60	20230727	1.66	N	348150	500	94 억		97394	N	N	0	N	00	N
18	20230727	161145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9870	260	2	2.71	760301930	76512	35.00	9460	10150	9460	12490	6730	9610	9937.17	0.34	-931	33831	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1863	-8.34	2.41	12	0.41	-1183.00	4090.00	22300	20230406	-55.74	9460	20230727	4.33	22300	-55.74	20230406	9460	4.33	20230727	22300	-55.74	20230406	9460	4.33	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
19	20230727	151146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9970	360	2	3.75	677399140	68139	31.17	9460	10150	9460	12490	6730	9610	9941.43	0.34	-931	31551	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1882	-8.43	2.44	12	0.36	-1183.00	4090.00	22300	20230406	-55.29	9460	20230727	5.39	22300	-55.29	20230406	9460	5.39	20230727	22300	-55.29	20230406	9460	5.39	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
20	20230727	141140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10000	390	2	4.06	612624520	61649	28.20	9460	10150	9460	12490	6730	9610	9937.30	0.34	-931	29800	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1887	-8.45	2.44	12	0.33	-1183.00	4090.00	22300	20230406	-55.16	9460	20230727	5.71	22300	-55.16	20230406	9460	5.71	20230727	22300	-55.16	20230406	9460	5.71	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
21	20230727	131138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10030	420	2	4.37	575620130	57961	26.51	9460	10150	9460	12490	6730	9610	9931.16	0.34	-931	27865	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1893	-8.48	2.45	12	0.31	-1183.00	4090.00	22300	20230406	-55.02	9460	20230727	6.03	22300	-55.02	20230406	9460	6.03	20230727	22300	-55.02	20230406	9460	6.03	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
22	20230727	121142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10040	430	2	4.47	523627410	52774	24.14	9460	10150	9460	12490	6730	9610	9922.07	0.34	-931	23519	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1895	-8.49	2.45	12	0.28	-1183.00	4090.00	22300	20230406	-54.98	9460	20230727	6.13	22300	-54.98	20230406	9460	6.13	20230727	22300	-54.98	20230406	9460	6.13	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
23	20230727	111144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10080	470	2	4.89	490861530	49508	22.65	9460	10150	9460	12490	6730	9610	9914.79	0.34	-931	21759	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1902	-8.52	2.46	12	0.26	-1183.00	4090.00	22300	20230406	-54.80	9460	20230727	6.55	22300	-54.80	20230406	9460	6.55	20230727	22300	-54.80	20230406	9460	6.55	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
24	20230727	101142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10010	400	2	4.16	354053360	35907	16.42	9460	10020	9460	12490	6730	9610	9860.29	0.34	-931	14357	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1889	-8.46	2.45	12	0.19	-1183.00	4090.00	22300	20230406	-55.11	9460	20230727	5.81	22300	-55.11	20230406	9460	5.81	20230727	22300	-55.11	20230406	9460	5.81	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
25	20230727	091140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9780	170	2	1.77	110227220	11349	5.19	9460	9990	9460	12490	6730	9610	9712.51	0.34	-931	3307	10436	10022	9786	9372	9136	9905	9255	94	2880	500	5950	10	1	18872208	1846	-8.27	2.39	12	0.06	-1183.00	4090.00	22300	20230406	-56.14	9460	20230727	3.38	22300	-56.14	20230406	9460	3.38	20230727	22300	-56.14	20230406	9460	3.38	20230727	1.68	N	348150	500	94 억		63557	N	N	0	N	00	N
26	20230726	161138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9610	-570	5	-5.60	2131750580	217880	181.17	10200	10200	9550	13230	7130	10180	9784.09	0.34	0	-623	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1814	-8.12	2.35	12	1.15	-1183.00	4090.00	22300	20230406	-56.91	9550	20230726	0.63	22300	-56.91	20230406	9550	0.63	20230726	22300	-56.91	20230406	9550	0.63	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
27	20230726	151144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9600	-580	5	-5.70	2040034680	208349	173.24	10200	10200	9550	13230	7130	10180	9791.42	0.34	0	-3880	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1812	-8.11	2.35	12	1.10	-1183.00	4090.00	22300	20230406	-56.95	9550	20230726	0.52	22300	-56.95	20230406	9550	0.52	20230726	22300	-56.95	20230406	9550	0.52	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
28	20230726	141135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9620	-560	5	-5.50	1900982840	193960	161.28	10200	10200	9550	13230	7130	10180	9800.89	0.34	0	-6437	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1816	-8.13	2.35	12	1.03	-1183.00	4090.00	22300	20230406	-56.86	9550	20230726	0.73	22300	-56.86	20230406	9550	0.73	20230726	22300	-56.86	20230406	9550	0.73	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
29	20230726	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9550	-630	5	-6.19	1744576020	177733	147.79	10200	10200	9550	13230	7130	10180	9815.70	0.34	0	-4475	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1802	-8.07	2.33	12	0.94	-1183.00	4090.00	22300	20230406	-57.17	9550	20230726	0.00	22300	-57.17	20230406	9550	0.00	20230726	22300	-57.17	20230406	9550	0.00	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
30	20230726	121136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9750	-430	5	-4.22	1481918600	150459	125.11	10200	10200	9620	13230	7130	10180	9849.31	0.34	0	-494	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1840	-8.24	2.38	12	0.80	-1183.00	4090.00	22300	20230406	-56.28	9620	20230726	1.35	22300	-56.28	20230406	9620	1.35	20230726	22300	-56.28	20230406	9620	1.35	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
31	20230726	111130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9750	-430	5	-4.22	1238972450	125411	104.28	10200	10200	9620	13230	7130	10180	9879.28	0.34	0	-1529	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1840	-8.24	2.38	12	0.66	-1183.00	4090.00	22300	20230406	-56.28	9620	20230726	1.35	22300	-56.28	20230406	9620	1.35	20230726	22300	-56.28	20230406	9620	1.35	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
32	20230726	101138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9830	-350	5	-3.44	780252850	78453	65.23	10200	10200	9800	13230	7130	10180	9945.47	0.34	0	-1882	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1855	-8.31	2.40	12	0.42	-1183.00	4090.00	22300	20230406	-55.92	9800	20230726	0.31	22300	-55.92	20230406	9800	0.31	20230726	22300	-55.92	20230406	9800	0.31	20230726	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
33	20230726	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-130	5	-1.28	164547620	16375	13.62	10200	10200	10000	13230	7130	10180	10048.67	0.34	0	-365	10900	10540	10340	9980	9780	10440	9880	94	3050	500	6310	10	1	18872208	1897	-8.50	2.46	12	0.09	-1183.00	4090.00	22300	20230406	-54.93	9990	20221013	0.60	22300	-54.93	20230406	10000	0.50	20230726	22300	-54.93	20230406	9990	0.60	20221013	1.66	N	348150	500	94 억		64488	N	N	0	N	00	N
34	20230725	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-330	5	-3.14	1220171910	118672	95.16	10470	10700	10140	13660	7360	10510	10282.51	0.44	0	-17772	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1921	-8.61	2.49	12	0.63	-1183.00	4090.00	22300	20230406	-54.35	9990	20221013	1.90	22300	-54.35	20230406	10110	0.69	20230710	22300	-54.35	20230406	9990	1.90	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
35	20230725	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-320	5	-3.04	1190981280	115804	92.86	10470	10700	10140	13660	7360	10510	10284.46	0.44	0	-17583	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1923	-8.61	2.49	12	0.61	-1183.00	4090.00	22300	20230406	-54.30	9990	20221013	2.00	22300	-54.30	20230406	10110	0.79	20230710	22300	-54.30	20230406	9990	2.00	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
36	20230725	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-280	5	-2.66	1061252980	103035	82.62	10470	10700	10160	13660	7360	10510	10299.93	0.44	0	-16013	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1931	-8.65	2.50	12	0.55	-1183.00	4090.00	22300	20230406	-54.13	9990	20221013	2.40	22300	-54.13	20230406	10110	1.19	20230710	22300	-54.13	20230406	9990	2.40	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
37	20230725	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-290	5	-2.76	971797060	94260	75.59	10470	10700	10160	13660	7360	10510	10309.75	0.44	0	-12928	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1929	-8.64	2.50	12	0.50	-1183.00	4090.00	22300	20230406	-54.17	9990	20221013	2.30	22300	-54.17	20230406	10110	1.09	20230710	22300	-54.17	20230406	9990	2.30	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
38	20230725	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-260	5	-2.47	816219700	79014	63.36	10470	10700	10250	13660	7360	10510	10330.06	0.44	0	-6244	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1934	-8.66	2.51	12	0.42	-1183.00	4090.00	22300	20230406	-54.04	9990	20221013	2.60	22300	-54.04	20230406	10110	1.38	20230710	22300	-54.04	20230406	9990	2.60	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
39	20230725	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-180	5	-1.71	587284300	56720	45.48	10470	10700	10260	13660	7360	10510	10354.10	0.44	0	-9977	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1949	-8.73	2.53	12	0.30	-1183.00	4090.00	22300	20230406	-53.68	9990	20221013	3.40	22300	-53.68	20230406	10110	2.18	20230710	22300	-53.68	20230406	9990	3.40	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
40	20230725	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-110	5	-1.05	381880720	36927	29.61	10470	10700	10260	13660	7360	10510	10341.50	0.44	0	-4278	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1963	-8.79	2.54	12	0.20	-1183.00	4090.00	22300	20230406	-53.36	9990	20221013	4.10	22300	-53.36	20230406	10110	2.87	20230710	22300	-53.36	20230406	9990	4.10	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
41	20230725	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-250	5	-2.38	129844700	12460	9.99	10470	10700	10260	13660	7360	10510	10420.92	0.44	0	-7029	11443	10976	10713	10246	9983	10845	10115	94	3150	500	6510	10	1	18872208	1936	-8.67	2.51	12	0.07	-1183.00	4090.00	22300	20230406	-53.99	9990	20221013	2.70	22300	-53.99	20230406	10110	1.48	20230710	22300	-53.99	20230406	9990	2.70	20221013	1.71	N	348150	500	94 억		82228	N	N	0	N	00	N
42	20230724	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	-590	5	-5.32	1319745240	124207	56.04	11110	11180	10450	14430	7770	11100	10625.23	0.67	0	-45052	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	1983	-8.88	2.57	12	0.66	-1183.00	4090.00	22300	20230406	-52.87	9990	20221013	5.21	22300	-52.87	20230406	10110	3.96	20230710	22300	-52.87	20230406	9990	5.21	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
43	20230724	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-600	5	-5.41	1304471620	122753	55.39	11110	11180	10450	14430	7770	11100	10626.65	0.67	0	-45005	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	1982	-8.88	2.57	12	0.65	-1183.00	4090.00	22300	20230406	-52.91	9990	20221013	5.11	22300	-52.91	20230406	10110	3.86	20230710	22300	-52.91	20230406	9990	5.11	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
44	20230724	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	-580	5	-5.23	1232280880	115875	52.28	11110	11180	10450	14430	7770	11100	10634.41	0.67	0	-43615	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	1985	-8.89	2.57	12	0.61	-1183.00	4090.00	22300	20230406	-52.83	9990	20221013	5.31	22300	-52.83	20230406	10110	4.06	20230710	22300	-52.83	20230406	9990	5.31	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
45	20230724	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-620	5	-5.59	1121996220	105342	47.53	11110	11180	10450	14430	7770	11100	10650.82	0.67	0	-40483	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	1978	-8.86	2.56	12	0.56	-1183.00	4090.00	22300	20230406	-53.00	9990	20221013	4.90	22300	-53.00	20230406	10110	3.66	20230710	22300	-53.00	20230406	9990	4.90	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
46	20230724	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	-580	5	-5.23	952603060	89169	40.23	11110	11180	10470	14430	7770	11100	10682.93	0.67	0	-38377	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	1985	-8.89	2.57	12	0.47	-1183.00	4090.00	22300	20230406	-52.83	9990	20221013	5.31	22300	-52.83	20230406	10110	4.06	20230710	22300	-52.83	20230406	9990	5.31	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
47	20230724	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-550	5	-4.95	663734760	61780	27.88	11110	11180	10500	14430	7770	11100	10743.29	0.67	0	-21023	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	1991	-8.92	2.58	12	0.33	-1183.00	4090.00	22300	20230406	-52.69	9990	20221013	5.61	22300	-52.69	20230406	10110	4.35	20230710	22300	-52.69	20230406	9990	5.61	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
48	20230724	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10670	-430	5	-3.87	466192780	43097	19.45	11110	11180	10500	14430	7770	11100	10817.03	0.67	0	-16162	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	2014	-9.02	2.61	12	0.23	-1183.00	4090.00	22300	20230406	-52.15	9990	20221013	6.81	22300	-52.15	20230406	10110	5.54	20230710	22300	-52.15	20230406	9990	6.81	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
49	20230724	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10870	-230	5	-2.07	132901140	12102	5.46	11110	11180	10870	14430	7770	11100	10981.36	0.67	0	-5465	11960	11530	11010	10580	10060	11745	10795	94	3330	500	6880	10	1	18872208	2051	-9.19	2.66	12	0.06	-1183.00	4090.00	22300	20230406	-51.26	9990	20221013	8.81	22300	-51.26	20230406	10110	7.52	20230710	22300	-51.26	20230406	9990	8.81	20221013	1.69	N	348150	500	94 억		127292	N	N	0	N	00	N
50	20230721	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	550	2	5.21	2448830880	220061	578.27	10550	11440	10490	13710	7390	10550	11127.98	0.47	0	39103	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2095	-9.38	2.71	12	1.17	-1183.00	4090.00	22300	20230406	-50.22	9990	20221013	11.11	22300	-50.22	20230406	10110	9.79	20230710	22300	-50.22	20230406	9990	11.11	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
51	20230721	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	470	2	4.45	2369320560	212880	559.40	10550	11440	10490	13710	7390	10550	11129.84	0.47	0	40032	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2080	-9.32	2.69	12	1.13	-1183.00	4090.00	22300	20230406	-50.58	9990	20221013	10.31	22300	-50.58	20230406	10110	9.00	20230710	22300	-50.58	20230406	9990	10.31	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
52	20230721	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	510	2	4.83	2215601380	198940	522.77	10550	11440	10490	13710	7390	10550	11137.04	0.47	0	37257	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2087	-9.35	2.70	12	1.05	-1183.00	4090.00	22300	20230406	-50.40	9990	20221013	10.71	22300	-50.40	20230406	10110	9.40	20230710	22300	-50.40	20230406	9990	10.71	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
53	20230721	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	590	2	5.59	2086650930	187268	492.10	10550	11440	10490	13710	7390	10550	11142.60	0.47	0	37658	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2102	-9.42	2.72	12	0.99	-1183.00	4090.00	22300	20230406	-50.04	9990	20221013	11.51	22300	-50.04	20230406	10110	10.19	20230710	22300	-50.04	20230406	9990	11.51	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
54	20230721	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	660	2	6.26	1965307780	176359	463.43	10550	11440	10490	13710	7390	10550	11143.79	0.47	0	38498	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2116	-9.48	2.74	12	0.93	-1183.00	4090.00	22300	20230406	-49.73	9990	20221013	12.21	22300	-49.73	20230406	10110	10.88	20230710	22300	-49.73	20230406	9990	12.21	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
55	20230721	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	720	2	6.82	1783519970	160236	421.06	10550	11440	10490	13710	7390	10550	11130.59	0.47	0	33186	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2127	-9.53	2.76	12	0.85	-1183.00	4090.00	22300	20230406	-49.46	9990	20221013	12.81	22300	-49.46	20230406	10110	11.47	20230710	22300	-49.46	20230406	9990	12.81	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
56	20230721	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	780	2	7.39	1172996880	106157	278.96	10550	11330	10490	13710	7390	10550	11049.65	0.47	0	22009	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2138	-9.58	2.77	12	0.56	-1183.00	4090.00	22300	20230406	-49.19	9990	20221013	13.41	22300	-49.19	20230406	10110	12.07	20230710	22300	-49.19	20230406	9990	13.41	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
57	20230721	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10800	250	2	2.37	131697220	12266	32.23	10550	10870	10490	13710	7390	10550	10736.79	0.47	0	1822	10810	10680	10520	10390	10230	10745	10455	94	3160	500	6540	10	1	18872208	2038	-9.13	2.64	12	0.06	-1183.00	4090.00	22300	20230406	-51.57	9990	20221013	8.11	22300	-51.57	20230406	10110	6.82	20230710	22300	-51.57	20230406	9990	8.11	20221013	1.71	N	348150	500	94 억		88386	N	N	0	N	00	N
58	20230720	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-30	5	-0.28	398401090	37952	59.04	10510	10650	10360	13750	7410	10580	10497.21	0.48	0	-1768	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1991	-8.92	2.58	12	0.20	-1183.00	4090.00	22300	20230406	-52.69	9990	20221013	5.61	22300	-52.69	20230406	10110	4.35	20230710	22300	-52.69	20230406	9990	5.61	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
59	20230720	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-40	5	-0.38	375854350	35809	55.71	10510	10650	10360	13750	7410	10580	10496.09	0.48	0	-1165	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1989	-8.91	2.58	12	0.19	-1183.00	4090.00	22300	20230406	-52.74	9990	20221013	5.51	22300	-52.74	20230406	10110	4.25	20230710	22300	-52.74	20230406	9990	5.51	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
60	20230720	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	-10	5	-0.09	340503960	32450	50.48	10510	10650	10360	13750	7410	10580	10493.19	0.48	0	-664	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1995	-8.93	2.58	12	0.17	-1183.00	4090.00	22300	20230406	-52.60	9990	20221013	5.81	22300	-52.60	20230406	10110	4.55	20230710	22300	-52.60	20230406	9990	5.81	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
61	20230720	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-90	5	-0.85	298008350	28413	44.20	10510	10650	10360	13750	7410	10580	10488.45	0.48	0	-119	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1980	-8.87	2.56	12	0.15	-1183.00	4090.00	22300	20230406	-52.96	9990	20221013	5.01	22300	-52.96	20230406	10110	3.76	20230710	22300	-52.96	20230406	9990	5.01	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
62	20230720	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-80	5	-0.76	225430470	21487	33.43	10510	10650	10360	13750	7410	10580	10491.48	0.48	0	-94	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1982	-8.88	2.57	12	0.11	-1183.00	4090.00	22300	20230406	-52.91	9990	20221013	5.11	22300	-52.91	20230406	10110	3.86	20230710	22300	-52.91	20230406	9990	5.11	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
63	20230720	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-40	5	-0.38	186489350	17789	27.68	10510	10650	10360	13750	7410	10580	10483.41	0.48	0	-442	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1989	-8.91	2.58	12	0.09	-1183.00	4090.00	22300	20230406	-52.74	9990	20221013	5.51	22300	-52.74	20230406	10110	4.25	20230710	22300	-52.74	20230406	9990	5.51	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
64	20230720	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-40	5	-0.38	120484920	11510	17.91	10510	10650	10360	13750	7410	10580	10467.85	0.48	0	-44	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1989	-8.91	2.58	12	0.06	-1183.00	4090.00	22300	20230406	-52.74	9990	20221013	5.51	22300	-52.74	20230406	10110	4.25	20230710	22300	-52.74	20230406	9990	5.51	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
65	20230720	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	-50	5	-0.47	48256960	4638	7.22	10510	10550	10360	13750	7410	10580	10404.69	0.48	0	371	10860	10720	10490	10350	10120	10790	10420	94	3170	500	6550	10	1	18872208	1987	-8.90	2.57	12	0.02	-1183.00	4090.00	22300	20230406	-52.78	9990	20221013	5.41	22300	-52.78	20230406	10110	4.15	20230710	22300	-52.78	20230406	9990	5.41	20221013	1.70	N	348150	500	94 억		90154	N	N	0	N	00	N
66	20230719	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	130	2	1.24	667792080	63999	88.57	10460	10630	10260	13580	7320	10450	10433.99	0.47	0	2252	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1997	-8.94	2.59	12	0.34	-1183.00	4090.00	22300	20230406	-52.56	9990	20221013	5.91	22300	-52.56	20230406	10110	4.65	20230710	22300	-52.56	20230406	9990	5.91	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
67	20230719	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	100	2	0.96	651701680	62476	86.46	10460	10630	10260	13580	7320	10450	10431.23	0.47	0	2132	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1991	-8.92	2.58	12	0.33	-1183.00	4090.00	22300	20230406	-52.69	9990	20221013	5.61	22300	-52.69	20230406	10110	4.35	20230710	22300	-52.69	20230406	9990	5.61	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
68	20230719	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	50	2	0.48	586647280	56283	77.89	10460	10630	10260	13580	7320	10450	10423.17	0.47	0	2683	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1982	-8.88	2.57	12	0.30	-1183.00	4090.00	22300	20230406	-52.91	9990	20221013	5.11	22300	-52.91	20230406	10110	3.86	20230710	22300	-52.91	20230406	9990	5.11	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
69	20230719	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	120	2	1.15	534762170	51354	71.07	10460	10630	10260	13580	7320	10450	10413.25	0.47	0	2737	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1995	-8.93	2.58	12	0.27	-1183.00	4090.00	22300	20230406	-52.60	9990	20221013	5.81	22300	-52.60	20230406	10110	4.55	20230710	22300	-52.60	20230406	9990	5.81	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
70	20230719	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	20	2	0.19	431460090	41563	57.52	10460	10630	10260	13580	7320	10450	10380.87	0.47	0	-293	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1976	-8.85	2.56	12	0.22	-1183.00	4090.00	22300	20230406	-53.05	9990	20221013	4.80	22300	-53.05	20230406	10110	3.56	20230710	22300	-53.05	20230406	9990	4.80	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
71	20230719	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-70	5	-0.67	402049910	38747	53.62	10460	10630	10260	13580	7320	10450	10376.28	0.47	0	646	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1959	-8.77	2.54	12	0.21	-1183.00	4090.00	22300	20230406	-53.45	9990	20221013	3.90	22300	-53.45	20230406	10110	2.67	20230710	22300	-53.45	20230406	9990	3.90	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
72	20230719	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-70	5	-0.67	305462580	29492	40.81	10460	10630	10260	13580	7320	10450	10357.47	0.47	0	-2364	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1959	-8.77	2.54	12	0.16	-1183.00	4090.00	22300	20230406	-53.45	9990	20221013	3.90	22300	-53.45	20230406	10110	2.67	20230710	22300	-53.45	20230406	9990	3.90	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
73	20230719	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-130	5	-1.24	116012560	11116	15.38	10460	10630	10320	13580	7320	10450	10436.54	0.47	0	-5789	11523	10986	10703	10166	9883	10845	10025	94	3130	500	6470	10	1	18872208	1948	-8.72	2.52	12	0.06	-1183.00	4090.00	22300	20230406	-53.72	9990	20221013	3.30	22300	-53.72	20230406	10110	2.08	20230710	22300	-53.72	20230406	9990	3.30	20221013	1.65	N	348150	500	94 억		87862	N	N	0	N	00	N
74	20230718	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-340	5	-3.15	760059720	71673	91.81	10750	11240	10420	14020	7560	10790	10604.55	0.57	0	-20069	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	1972	-8.83	2.56	12	0.38	-1183.00	4090.00	22300	20230406	-53.14	9990	20221013	4.60	22300	-53.14	20230406	10110	3.36	20230710	22300	-53.14	20230406	9990	4.60	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
75	20230718	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-340	5	-3.15	724848510	68300	87.49	10750	11240	10420	14020	7560	10790	10612.72	0.57	0	-19633	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	1972	-8.83	2.56	12	0.36	-1183.00	4090.00	22300	20230406	-53.14	9990	20221013	4.60	22300	-53.14	20230406	10110	3.36	20230710	22300	-53.14	20230406	9990	4.60	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
76	20230718	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-300	5	-2.78	620136560	58280	74.65	10750	11240	10470	14020	7560	10790	10640.64	0.57	0	-19549	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	1980	-8.87	2.56	12	0.31	-1183.00	4090.00	22300	20230406	-52.96	9990	20221013	5.01	22300	-52.96	20230406	10110	3.76	20230710	22300	-52.96	20230406	9990	5.01	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
77	20230718	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-300	5	-2.78	566464890	53172	68.11	10750	11240	10470	14020	7560	10790	10653.44	0.57	0	-18056	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	1980	-8.87	2.56	12	0.28	-1183.00	4090.00	22300	20230406	-52.96	9990	20221013	5.01	22300	-52.96	20230406	10110	3.76	20230710	22300	-52.96	20230406	9990	5.01	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
78	20230718	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-250	5	-2.32	462433490	43271	55.43	10750	11240	10510	14020	7560	10790	10686.91	0.57	0	-14442	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	1989	-8.91	2.58	12	0.23	-1183.00	4090.00	22300	20230406	-52.74	9990	20221013	5.51	22300	-52.74	20230406	10110	4.25	20230710	22300	-52.74	20230406	9990	5.51	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
79	20230718	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-250	5	-2.32	421959240	39433	50.51	10750	11240	10510	14020	7560	10790	10700.66	0.57	0	-13086	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	1989	-8.91	2.58	12	0.21	-1183.00	4090.00	22300	20230406	-52.74	9990	20221013	5.51	22300	-52.74	20230406	10110	4.25	20230710	22300	-52.74	20230406	9990	5.51	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
80	20230718	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	-170	5	-1.58	267459090	24794	31.76	10750	11240	10580	14020	7560	10790	10787.25	0.57	0	-8400	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	2004	-8.98	2.60	12	0.13	-1183.00	4090.00	22300	20230406	-52.38	9990	20221013	6.31	22300	-52.38	20230406	10110	5.04	20230710	22300	-52.38	20230406	9990	6.31	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
81	20230718	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10830	40	2	0.37	99901470	9130	11.70	10750	11240	10750	14020	7560	10790	10942.11	0.57	0	-3305	11316	11052	10916	10652	10516	10985	10585	94	3230	500	6680	10	1	18872208	2044	-9.15	2.65	12	0.05	-1183.00	4090.00	22300	20230406	-51.43	9990	20221013	8.41	22300	-51.43	20230406	10110	7.12	20230710	22300	-51.43	20230406	9990	8.41	20221013	1.68	N	348150	500	94 억		107743	N	N	0	N	00	N
82	20230717	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	-420	5	-3.75	838453570	77146	109.09	11000	11180	10780	14570	7850	11210	10868.48	0.63	0	-13807	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2036	-9.12	2.64	12	0.41	-1183.00	4090.00	22300	20230406	-51.61	9990	20221013	8.01	22300	-51.61	20230406	10110	6.73	20230710	22300	-51.61	20230406	9990	8.01	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
83	20230717	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	-390	5	-3.48	764015550	70252	99.34	11000	11180	10800	14570	7850	11210	10875.36	0.63	0	-9018	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2042	-9.15	2.65	12	0.37	-1183.00	4090.00	22300	20230406	-51.48	9990	20221013	8.31	22300	-51.48	20230406	10110	7.02	20230710	22300	-51.48	20230406	9990	8.31	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
84	20230717	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	-390	5	-3.48	705962450	64881	91.74	11000	11180	10800	14570	7850	11210	10880.88	0.63	0	-8502	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2042	-9.15	2.65	12	0.34	-1183.00	4090.00	22300	20230406	-51.48	9990	20221013	8.31	22300	-51.48	20230406	10110	7.02	20230710	22300	-51.48	20230406	9990	8.31	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
85	20230717	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	-370	5	-3.30	605169820	55565	78.57	11000	11180	10820	14570	7850	11210	10891.21	0.63	0	-9092	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2046	-9.16	2.65	12	0.29	-1183.00	4090.00	22300	20230406	-51.39	9990	20221013	8.51	22300	-51.39	20230406	10110	7.22	20230710	22300	-51.39	20230406	9990	8.51	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
86	20230717	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10850	-360	5	-3.21	531201870	48743	68.92	11000	11180	10820	14570	7850	11210	10898.01	0.63	0	-7837	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2048	-9.17	2.65	12	0.26	-1183.00	4090.00	22300	20230406	-51.35	9990	20221013	8.61	22300	-51.35	20230406	10110	7.32	20230710	22300	-51.35	20230406	9990	8.61	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
87	20230717	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10850	-360	5	-3.21	446666880	40949	57.90	11000	11180	10820	14570	7850	11210	10907.88	0.63	0	-7516	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2048	-9.17	2.65	12	0.22	-1183.00	4090.00	22300	20230406	-51.35	9990	20221013	8.61	22300	-51.35	20230406	10110	7.32	20230710	22300	-51.35	20230406	9990	8.61	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
88	20230717	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-320	5	-2.85	305871710	27992	39.58	11000	11180	10860	14570	7850	11210	10927.11	0.63	0	-4681	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2055	-9.21	2.66	12	0.15	-1183.00	4090.00	22300	20230406	-51.17	9990	20221013	9.01	22300	-51.17	20230406	10110	7.72	20230710	22300	-51.17	20230406	9990	9.01	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
89	20230717	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-310	5	-2.77	63730860	5811	8.22	11000	11180	10900	14570	7850	11210	10967.28	0.63	0	-1890	11476	11342	11216	11082	10956	11280	11020	94	3360	500	6950	10	1	18872208	2057	-9.21	2.67	12	0.03	-1183.00	4090.00	22300	20230406	-51.12	9990	20221013	9.11	22300	-51.12	20230406	10110	7.81	20230710	22300	-51.12	20230406	9990	9.11	20221013	1.74	N	348150	500	94 억		118549	N	N	0	N	00	N
90	20230714	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-90	5	-0.80	787365300	70490	39.79	11330	11350	11090	14690	7910	11300	11169.21	0.59	0	5526	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2116	-9.48	2.74	12	0.37	-1183.00	4090.00	22300	20230406	-49.73	9990	20221013	12.21	22300	-49.73	20230406	10110	10.88	20230710	22300	-49.73	20230406	9990	12.21	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
91	20230714	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-90	5	-0.80	704889360	63108	35.63	11330	11350	11090	14690	7910	11300	11168.82	0.59	0	4906	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2116	-9.48	2.74	12	0.33	-1183.00	4090.00	22300	20230406	-49.73	9990	20221013	12.21	22300	-49.73	20230406	10110	10.88	20230710	22300	-49.73	20230406	9990	12.21	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
92	20230714	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-60	5	-0.53	619118510	55438	31.30	11330	11350	11090	14690	7910	11300	11166.89	0.59	0	3911	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2121	-9.50	2.75	12	0.29	-1183.00	4090.00	22300	20230406	-49.60	9990	20221013	12.51	22300	-49.60	20230406	10110	11.18	20230710	22300	-49.60	20230406	9990	12.51	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
93	20230714	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-110	5	-0.97	542976880	48646	27.46	11330	11350	11090	14690	7910	11300	11160.76	0.59	0	3346	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2112	-9.46	2.74	12	0.26	-1183.00	4090.00	22300	20230406	-49.82	9990	20221013	12.01	22300	-49.82	20230406	10110	10.68	20230710	22300	-49.82	20230406	9990	12.01	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
94	20230714	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-200	5	-1.77	490230280	43901	24.78	11330	11350	11100	14690	7910	11300	11165.61	0.59	0	3037	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2095	-9.38	2.71	12	0.23	-1183.00	4090.00	22300	20230406	-50.22	9990	20221013	11.11	22300	-50.22	20230406	10110	9.79	20230710	22300	-50.22	20230406	9990	11.11	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
95	20230714	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-130	5	-1.15	417329070	37350	21.08	11330	11350	11100	14690	7910	11300	11172.22	0.59	0	2053	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2108	-9.44	2.73	12	0.20	-1183.00	4090.00	22300	20230406	-49.91	9990	20221013	11.81	22300	-49.91	20230406	10110	10.48	20230710	22300	-49.91	20230406	9990	11.81	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
96	20230714	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-100	5	-0.88	294051600	26291	14.84	11330	11350	11100	14690	7910	11300	11182.87	0.59	0	-135	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2114	-9.47	2.74	12	0.14	-1183.00	4090.00	22300	20230406	-49.78	9990	20221013	12.11	22300	-49.78	20230406	10110	10.78	20230710	22300	-49.78	20230406	9990	12.11	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
97	20230714	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-170	5	-1.50	102732130	9166	5.17	11330	11350	11130	14690	7910	11300	11204.15	0.59	0	-3332	11906	11602	11116	10812	10326	11755	10965	94	3390	500	7000	10	1	18872208	2100	-9.41	2.72	12	0.05	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10110	10.09	20230710	22300	-50.09	20230406	9990	11.41	20221013	1.70	N	348150	500	94 억		112264	N	N	0	N	00	N
98	20230713	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	540	2	5.02	1974812780	176395	59.40	10650	11420	10630	13980	7540	10760	11195.04	0.38	0	41095	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2133	-9.55	2.76	12	0.93	-1183.00	4090.00	22300	20230406	-49.33	9990	20221013	13.11	22300	-49.33	20230406	10110	11.77	20230710	22300	-49.33	20230406	9990	13.11	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
99	20230713	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	460	2	4.28	1863228850	166492	56.06	10650	11420	10630	13980	7540	10760	11191.10	0.38	0	41748	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2117	-9.48	2.74	12	0.88	-1183.00	4090.00	22300	20230406	-49.69	9990	20221013	12.31	22300	-49.69	20230406	10110	10.98	20230710	22300	-49.69	20230406	9990	12.31	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
100	20230713	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	390	2	3.62	1602942000	143305	48.25	10650	11420	10630	13980	7540	10760	11185.53	0.38	0	39130	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2104	-9.43	2.73	12	0.76	-1183.00	4090.00	22300	20230406	-50.00	9990	20221013	11.61	22300	-50.00	20230406	10110	10.29	20230710	22300	-50.00	20230406	9990	11.61	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
101	20230713	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	370	2	3.44	1559797590	139435	46.95	10650	11420	10630	13980	7540	10760	11186.56	0.38	0	41212	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2100	-9.41	2.72	12	0.74	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10110	10.09	20230710	22300	-50.09	20230406	9990	11.41	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
102	20230713	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	410	2	3.81	1471353410	131469	44.27	10650	11420	10630	13980	7540	10760	11191.64	0.38	0	41427	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2108	-9.44	2.73	12	0.70	-1183.00	4090.00	22300	20230406	-49.91	9990	20221013	11.81	22300	-49.91	20230406	10110	10.48	20230710	22300	-49.91	20230406	9990	11.81	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
103	20230713	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	460	2	4.28	1372585300	122643	41.30	10650	11420	10630	13980	7540	10760	11191.71	0.38	0	42532	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2117	-9.48	2.74	12	0.65	-1183.00	4090.00	22300	20230406	-49.69	9990	20221013	12.31	22300	-49.69	20230406	10110	10.98	20230710	22300	-49.69	20230406	9990	12.31	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
104	20230713	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	630	2	5.86	1145305240	102481	34.51	10650	11420	10630	13980	7540	10760	11175.78	0.38	0	36142	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2150	-9.63	2.78	12	0.54	-1183.00	4090.00	22300	20230406	-48.92	9990	20221013	14.01	22300	-48.92	20230406	10110	12.66	20230710	22300	-48.92	20230406	9990	14.01	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
105	20230713	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10850	90	2	0.84	78225380	7278	2.45	10650	10850	10630	13980	7540	10760	10748.20	0.38	0	2195	11893	11326	10813	10246	9733	11610	10530	94	3220	500	6670	10	1	18872208	2048	-9.17	2.65	12	0.04	-1183.00	4090.00	22300	20230406	-51.35	9990	20221013	8.61	22300	-51.35	20230406	10110	7.32	20230710	22300	-51.35	20230406	9990	8.61	20221013	1.72	N	348150	500	94 억		71342	N	N	0	N	00	N
106	20230712	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10760	410	2	3.96	3190584920	295976	653.57	10350	11380	10300	13450	7250	10350	10779.91	0.54	0	-30088	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	2031	-9.10	2.63	12	1.57	-1183.00	4090.00	22300	20230406	-51.75	9990	20221013	7.71	22300	-51.75	20230406	10110	6.43	20230710	22300	-51.75	20230406	9990	7.71	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
107	20230712	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10610	260	2	2.51	3098615120	287375	634.58	10350	11380	10300	13450	7250	10350	10782.48	0.54	0	-32737	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	2002	-8.97	2.59	12	1.52	-1183.00	4090.00	22300	20230406	-52.42	9990	20221013	6.21	22300	-52.42	20230406	10110	4.95	20230710	22300	-52.42	20230406	9990	6.21	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
108	20230712	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	250	2	2.42	2947954060	273170	603.21	10350	11380	10300	13450	7250	10350	10791.65	0.54	0	-35703	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	2000	-8.96	2.59	12	1.45	-1183.00	4090.00	22300	20230406	-52.47	9990	20221013	6.11	22300	-52.47	20230406	10110	4.85	20230710	22300	-52.47	20230406	9990	6.11	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
109	20230712	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	100	2	0.97	2862451810	265048	585.28	10350	11380	10300	13450	7250	10350	10799.75	0.54	0	-37773	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	1972	-8.83	2.56	12	1.40	-1183.00	4090.00	22300	20230406	-53.14	9990	20221013	4.60	22300	-53.14	20230406	10110	3.36	20230710	22300	-53.14	20230406	9990	4.60	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
110	20230712	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	150	2	1.45	2699645930	249475	550.89	10350	11380	10300	13450	7250	10350	10821.31	0.54	0	-36025	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	1982	-8.88	2.57	12	1.32	-1183.00	4090.00	22300	20230406	-52.91	9990	20221013	5.11	22300	-52.91	20230406	10110	3.86	20230710	22300	-52.91	20230406	9990	5.11	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
111	20230712	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	550	2	5.31	1446538970	132699	293.02	10350	11380	10300	13450	7250	10350	10900.90	0.54	0	-23896	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	2057	-9.21	2.67	12	0.70	-1183.00	4090.00	22300	20230406	-51.12	9990	20221013	9.11	22300	-51.12	20230406	10110	7.81	20230710	22300	-51.12	20230406	9990	9.11	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
112	20230712	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	70	2	0.68	207129910	19773	43.66	10350	10700	10300	13450	7250	10350	10475.39	0.54	0	-2797	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	1966	-8.81	2.55	12	0.10	-1183.00	4090.00	22300	20230406	-53.27	9990	20221013	4.30	22300	-53.27	20230406	10110	3.07	20230710	22300	-53.27	20230406	9990	4.30	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
113	20230712	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	0	3	0.00	36409690	3518	7.77	10350	10450	10300	13450	7250	10350	10349.54	0.54	0	-1687	10616	10482	10316	10182	10016	10550	10250	94	3100	500	6410	10	1	18872208	1953	-8.75	2.53	12	0.02	-1183.00	4090.00	22300	20230406	-53.59	9990	20221013	3.60	22300	-53.59	20230406	10110	2.37	20230710	22300	-53.59	20230406	9990	3.60	20221013	1.73	N	348150	500	94 억		101465	N	N	0	N	00	N
114	20230711	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	150	2	1.47	463109480	45157	58.25	10200	10450	10150	13260	7140	10200	10255.22	0.51	0	6100	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1953	-8.75	2.53	12	0.24	-1183.00	4090.00	22300	20230406	-53.59	9990	20221013	3.60	22300	-53.59	20230406	10110	2.37	20230710	22300	-53.59	20230406	9990	3.60	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
115	20230711	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	90	2	0.88	428883400	41841	53.97	10200	10450	10150	13260	7140	10200	10250.31	0.51	0	5632	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1942	-8.70	2.52	12	0.22	-1183.00	4090.00	22300	20230406	-53.86	9990	20221013	3.00	22300	-53.86	20230406	10110	1.78	20230710	22300	-53.86	20230406	9990	3.00	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
116	20230711	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-10	5	-0.10	388325000	37877	48.86	10200	10450	10150	13260	7140	10200	10252.26	0.51	0	4477	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1923	-8.61	2.49	12	0.20	-1183.00	4090.00	22300	20230406	-54.30	9990	20221013	2.00	22300	-54.30	20230406	10110	0.79	20230710	22300	-54.30	20230406	9990	2.00	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
117	20230711	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	10	2	0.10	288669080	28088	36.23	10200	10450	10170	13260	7140	10200	10277.31	0.51	0	5102	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1927	-8.63	2.50	12	0.15	-1183.00	4090.00	22300	20230406	-54.22	9990	20221013	2.20	22300	-54.22	20230406	10110	0.99	20230710	22300	-54.22	20230406	9990	2.20	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
118	20230711	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	50	2	0.49	221940880	21559	27.81	10200	10450	10170	13260	7140	10200	10294.58	0.51	0	5822	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1934	-8.66	2.51	12	0.11	-1183.00	4090.00	22300	20230406	-54.04	9990	20221013	2.60	22300	-54.04	20230406	10110	1.38	20230710	22300	-54.04	20230406	9990	2.60	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
119	20230711	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	50	2	0.49	181932630	17654	22.77	10200	10450	10170	13260	7140	10200	10305.46	0.51	0	6735	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1934	-8.66	2.51	12	0.09	-1183.00	4090.00	22300	20230406	-54.04	9990	20221013	2.60	22300	-54.04	20230406	10110	1.38	20230710	22300	-54.04	20230406	9990	2.60	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
120	20230711	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	200	2	1.96	136291470	13211	17.04	10200	10450	10170	13260	7140	10200	10316.51	0.51	0	6577	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1963	-8.79	2.54	12	0.07	-1183.00	4090.00	22300	20230406	-53.36	9990	20221013	4.10	22300	-53.36	20230406	10110	2.87	20230710	22300	-53.36	20230406	9990	4.10	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
121	20230711	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	120	2	1.18	52278380	5104	6.58	10200	10380	10170	13260	7140	10200	10242.63	0.51	0	1798	10633	10416	10263	10046	9893	10340	9970	94	3060	500	6320	10	1	18872208	1948	-8.72	2.52	12	0.03	-1183.00	4090.00	22300	20230406	-53.72	9990	20221013	3.30	22300	-53.72	20230406	10110	2.08	20230710	22300	-53.72	20230406	9990	3.30	20221013	1.71	N	348150	500	94 억		95365	N	N	0	N	00	N
122	20230710	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-210	5	-2.02	791950510	77017	104.45	10320	10480	10110	13530	7290	10410	10282.83	0.44	0	13378	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1925	-8.62	2.49	12	0.41	-1183.00	4090.00	22300	20230406	-54.26	9990	20221013	2.10	22300	-54.26	20230406	10110	0.89	20230710	22300	-54.26	20230406	9990	2.10	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
123	20230710	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-80	5	-0.77	731770060	71133	96.47	10320	10480	10110	13530	7290	10410	10287.35	0.44	0	13230	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1949	-8.73	2.53	12	0.38	-1183.00	4090.00	22300	20230406	-53.68	9990	20221013	3.40	22300	-53.68	20230406	10110	2.18	20230710	22300	-53.68	20230406	9990	3.40	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
124	20230710	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-60	5	-0.58	675971280	65729	89.14	10320	10480	10110	13530	7290	10410	10284.22	0.44	0	14356	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1953	-8.75	2.53	12	0.35	-1183.00	4090.00	22300	20230406	-53.59	9990	20221013	3.60	22300	-53.59	20230406	10110	2.37	20230710	22300	-53.59	20230406	9990	3.60	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
125	20230710	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	-40	5	-0.38	597373740	58106	78.80	10320	10480	10110	13530	7290	10410	10280.76	0.44	0	12933	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1957	-8.77	2.54	12	0.31	-1183.00	4090.00	22300	20230406	-53.50	9990	20221013	3.80	22300	-53.50	20230406	10110	2.57	20230710	22300	-53.50	20230406	9990	3.80	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
126	20230710	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-20	5	-0.19	502353330	48908	66.33	10320	10480	10110	13530	7290	10410	10271.39	0.44	0	12030	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1961	-8.78	2.54	12	0.26	-1183.00	4090.00	22300	20230406	-53.41	9990	20221013	4.00	22300	-53.41	20230406	10110	2.77	20230710	22300	-53.41	20230406	9990	4.00	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
127	20230710	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-80	5	-0.77	469154900	45703	61.98	10320	10480	10110	13530	7290	10410	10265.30	0.44	0	10119	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1949	-8.73	2.53	12	0.24	-1183.00	4090.00	22300	20230406	-53.68	9990	20221013	3.40	22300	-53.68	20230406	10110	2.18	20230710	22300	-53.68	20230406	9990	3.40	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
128	20230710	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	60	2	0.58	425468650	41494	56.27	10320	10480	10110	13530	7290	10410	10253.74	0.44	0	11507	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1976	-8.85	2.56	12	0.22	-1183.00	4090.00	22300	20230406	-53.05	9990	20221013	4.80	22300	-53.05	20230406	10110	3.56	20230710	22300	-53.05	20230406	9990	4.80	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
129	20230710	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-220	5	-2.11	109699170	10690	14.50	10320	10390	10170	13530	7290	10410	10261.85	0.44	0	-1044	10863	10636	10503	10276	10143	10570	10210	94	3120	500	6450	10	1	18872208	1923	-8.61	2.49	12	0.06	-1183.00	4090.00	22300	20230406	-54.30	9990	20221013	2.00	22300	-54.30	20230406	10170	0.20	20230710	22300	-54.30	20230406	9990	2.00	20221013	1.71	N	348150	500	94 억		82348	N	N	0	N	00	N
130	20230707	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-290	5	-2.71	773897830	73712	107.95	10580	10730	10370	13910	7490	10700	10499.07	0.46	0	-5350	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1965	-8.80	2.55	12	0.39	-1183.00	4090.00	22300	20230406	-53.32	9990	20221013	4.20	22300	-53.32	20230406	10370	0.39	20230707	22300	-53.32	20230406	9990	4.20	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
131	20230707	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-300	5	-2.80	737541670	70217	102.84	10580	10730	10370	13910	7490	10700	10503.75	0.46	0	-5350	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1963	-8.79	2.54	12	0.37	-1183.00	4090.00	22300	20230406	-53.36	9990	20221013	4.10	22300	-53.36	20230406	10370	0.29	20230707	22300	-53.36	20230406	9990	4.10	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
132	20230707	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-310	5	-2.90	625286880	59423	87.03	10580	10730	10380	13910	7490	10700	10522.64	0.46	0	-5292	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1961	-8.78	2.54	12	0.31	-1183.00	4090.00	22300	20230406	-53.41	9990	20221013	4.00	22300	-53.41	20230406	10380	0.10	20230707	22300	-53.41	20230406	9990	4.00	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
133	20230707	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-250	5	-2.34	515149090	48836	71.52	10580	10730	10410	13910	7490	10700	10548.55	0.46	0	-4386	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1972	-8.83	2.56	12	0.26	-1183.00	4090.00	22300	20230406	-53.14	9990	20221013	4.60	22300	-53.14	20230406	10410	0.38	20230707	22300	-53.14	20230406	9990	4.60	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
134	20230707	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-150	5	-1.40	430572280	40763	59.70	10580	10730	10490	13910	7490	10700	10562.82	0.46	0	-3932	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1991	-8.92	2.58	12	0.22	-1183.00	4090.00	22300	20230406	-52.69	9990	20221013	5.61	22300	-52.69	20230406	10450	0.96	20230103	22300	-52.69	20230406	9990	5.61	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
135	20230707	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-200	5	-1.87	345172020	32637	47.80	10580	10730	10500	13910	7490	10700	10576.10	0.46	0	-4345	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1982	-8.88	2.57	12	0.17	-1183.00	4090.00	22300	20230406	-52.91	9990	20221013	5.11	22300	-52.91	20230406	10450	0.48	20230103	22300	-52.91	20230406	9990	5.11	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
136	20230707	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	-130	5	-1.21	225418110	21274	31.16	10580	10730	10550	13910	7490	10700	10595.94	0.46	0	-1932	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	1995	-8.93	2.58	12	0.11	-1183.00	4090.00	22300	20230406	-52.60	9990	20221013	5.81	22300	-52.60	20230406	10450	1.15	20230103	22300	-52.60	20230406	9990	5.81	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
137	20230707	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10690	-10	5	-0.09	56374930	5306	7.77	10580	10730	10580	13910	7490	10700	10624.75	0.46	0	-246	11080	10890	10770	10580	10460	10830	10520	94	3210	500	6630	10	1	18872208	2017	-9.04	2.61	12	0.03	-1183.00	4090.00	22300	20230406	-52.06	9990	20221013	7.01	22300	-52.06	20230406	10450	2.30	20230103	22300	-52.06	20230406	9990	7.01	20221013	1.69	N	348150	500	94 억		87696	N	N	0	N	00	N
138	20230706	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	-260	5	-2.37	721522000	67202	135.92	10960	10960	10650	14240	7680	10960	10736.62	0.57	0	-19208	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2019	-9.04	2.62	12	0.36	-1183.00	4090.00	22300	20230406	-52.02	9990	20221013	7.11	22300	-52.02	20230406	10450	2.39	20230103	22300	-52.02	20230406	9990	7.11	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
139	20230706	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	-260	5	-2.37	699351710	65130	131.73	10960	10960	10650	14240	7680	10960	10737.78	0.57	0	-19214	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2019	-9.04	2.62	12	0.35	-1183.00	4090.00	22300	20230406	-52.02	9990	20221013	7.11	22300	-52.02	20230406	10450	2.39	20230103	22300	-52.02	20230406	9990	7.11	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
140	20230706	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-220	5	-2.01	622406850	57943	117.19	10960	10960	10650	14240	7680	10960	10741.71	0.57	0	-17426	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2027	-9.08	2.63	12	0.31	-1183.00	4090.00	22300	20230406	-51.84	9990	20221013	7.51	22300	-51.84	20230406	10450	2.78	20230103	22300	-51.84	20230406	9990	7.51	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
141	20230706	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-210	5	-1.92	505939580	47039	95.14	10960	10960	10700	14240	7680	10960	10755.75	0.57	0	-15287	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2029	-9.09	2.63	12	0.25	-1183.00	4090.00	22300	20230406	-51.79	9990	20221013	7.61	22300	-51.79	20230406	10450	2.87	20230103	22300	-51.79	20230406	9990	7.61	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
142	20230706	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-210	5	-1.92	357366430	33191	67.13	10960	10960	10700	14240	7680	10960	10766.97	0.57	0	-11413	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2029	-9.09	2.63	12	0.18	-1183.00	4090.00	22300	20230406	-51.79	9990	20221013	7.61	22300	-51.79	20230406	10450	2.87	20230103	22300	-51.79	20230406	9990	7.61	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
143	20230706	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10770	-190	5	-1.73	248209140	23049	46.62	10960	10960	10700	14240	7680	10960	10768.76	0.57	0	-9275	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2033	-9.10	2.63	12	0.12	-1183.00	4090.00	22300	20230406	-51.70	9990	20221013	7.81	22300	-51.70	20230406	10450	3.06	20230103	22300	-51.70	20230406	9990	7.81	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
144	20230706	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10800	-160	5	-1.46	201267910	18694	37.81	10960	10960	10700	14240	7680	10960	10766.44	0.57	0	-7956	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2038	-9.13	2.64	12	0.10	-1183.00	4090.00	22300	20230406	-51.57	9990	20221013	8.11	22300	-51.57	20230406	10450	3.35	20230103	22300	-51.57	20230406	9990	8.11	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
145	20230706	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10780	-180	5	-1.64	50434640	4659	9.42	10960	10960	10740	14240	7680	10960	10825.21	0.57	0	-4042	11380	11170	11030	10820	10680	11275	10925	94	3280	500	6790	10	1	18872208	2034	-9.11	2.64	12	0.02	-1183.00	4090.00	22300	20230406	-51.66	9990	20221013	7.91	22300	-51.66	20230406	10450	3.16	20230103	22300	-51.66	20230406	9990	7.91	20221013	1.70	N	348150	500	94 억		106871	N	N	0	N	00	N
146	20230705	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	30	2	0.27	529625560	48071	117.40	10940	11240	10890	14200	7660	10930	11017.58	0.58	0	-1617	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2068	-9.26	2.68	12	0.25	-1183.00	4090.00	22300	20230406	-50.85	9990	20221013	9.71	22300	-50.85	20230406	10450	4.88	20230103	22300	-50.85	20230406	9990	9.71	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
147	20230705	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10980	50	2	0.46	504809280	45806	111.86	10940	11240	10890	14200	7660	10930	11020.59	0.58	0	-1276	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2072	-9.28	2.68	12	0.24	-1183.00	4090.00	22300	20230406	-50.76	9990	20221013	9.91	22300	-50.76	20230406	10450	5.07	20230103	22300	-50.76	20230406	9990	9.91	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
148	20230705	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10990	60	2	0.55	431094320	39055	95.38	10940	11240	10890	14200	7660	10930	11038.13	0.58	0	-1027	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2074	-9.29	2.69	12	0.21	-1183.00	4090.00	22300	20230406	-50.72	9990	20221013	10.01	22300	-50.72	20230406	10450	5.17	20230103	22300	-50.72	20230406	9990	10.01	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
149	20230705	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	130	2	1.19	364449530	32982	80.55	10940	11240	10890	14200	7660	10930	11049.95	0.58	0	-22	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2087	-9.35	2.70	12	0.17	-1183.00	4090.00	22300	20230406	-50.40	9990	20221013	10.71	22300	-50.40	20230406	10450	5.84	20230103	22300	-50.40	20230406	9990	10.71	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
150	20230705	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	180	2	1.65	329750070	29839	72.87	10940	11240	10890	14200	7660	10930	11050.98	0.58	0	551	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2097	-9.39	2.72	12	0.16	-1183.00	4090.00	22300	20230406	-50.18	9990	20221013	11.21	22300	-50.18	20230406	10450	6.32	20230103	22300	-50.18	20230406	9990	11.21	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
151	20230705	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	230	2	2.10	255574620	23172	56.59	10940	11240	10890	14200	7660	10930	11029.46	0.58	0	4203	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2106	-9.43	2.73	12	0.12	-1183.00	4090.00	22300	20230406	-49.96	9990	20221013	11.71	22300	-49.96	20230406	10450	6.79	20230103	22300	-49.96	20230406	9990	11.71	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
152	20230705	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	80	2	0.73	124460120	11339	27.69	10940	11040	10890	14200	7660	10930	10976.29	0.58	0	-70	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2078	-9.31	2.69	12	0.06	-1183.00	4090.00	22300	20230406	-50.63	9990	20221013	10.21	22300	-50.63	20230406	10450	5.36	20230103	22300	-50.63	20230406	9990	10.21	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
153	20230705	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	70	2	0.64	18914490	1731	4.23	10940	11010	10890	14200	7660	10930	10926.92	0.58	0	48	11283	11106	10983	10806	10683	11045	10745	94	3270	500	6770	10	1	18872208	2076	-9.30	2.69	12	0.01	-1183.00	4090.00	22300	20230406	-50.67	9990	20221013	10.11	22300	-50.67	20230406	10450	5.26	20230103	22300	-50.67	20230406	9990	10.11	20221013	1.68	N	348150	500	94 억		108522	N	N	0	N	00	N
154	20230704	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	-220	5	-1.97	448773630	40841	71.39	11080	11160	10860	14490	7810	11150	10987.56	0.57	0	182	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2063	-9.24	2.67	12	0.22	-1183.00	4090.00	22300	20230406	-50.99	9990	20221013	9.41	22300	-50.99	20230406	10450	4.59	20230103	22300	-50.99	20230406	9990	9.41	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
155	20230704	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-120	5	-1.08	388038660	35293	61.69	11080	11160	10860	14490	7810	11150	10993.89	0.57	0	-565	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2082	-9.32	2.70	12	0.19	-1183.00	4090.00	22300	20230406	-50.54	9990	20221013	10.41	22300	-50.54	20230406	10450	5.55	20230103	22300	-50.54	20230406	9990	10.41	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
156	20230704	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-120	5	-1.08	358831970	32634	57.04	11080	11160	10860	14490	7810	11150	10994.70	0.57	0	-974	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2082	-9.32	2.70	12	0.17	-1183.00	4090.00	22300	20230406	-50.54	9990	20221013	10.41	22300	-50.54	20230406	10450	5.55	20230103	22300	-50.54	20230406	9990	10.41	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
157	20230704	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-100	5	-0.90	330635870	30074	52.57	11080	11160	10860	14490	7810	11150	10993.03	0.57	0	-440	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2085	-9.34	2.70	12	0.16	-1183.00	4090.00	22300	20230406	-50.45	9990	20221013	10.61	22300	-50.45	20230406	10450	5.74	20230103	22300	-50.45	20230406	9990	10.61	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
158	20230704	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-80	5	-0.72	308116850	28032	49.00	11080	11160	10860	14490	7810	11150	10990.47	0.57	0	-223	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2089	-9.36	2.71	12	0.15	-1183.00	4090.00	22300	20230406	-50.36	9990	20221013	10.81	22300	-50.36	20230406	10450	5.93	20230103	22300	-50.36	20230406	9990	10.81	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
159	20230704	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-190	5	-1.70	272370840	24781	43.32	11080	11160	10860	14490	7810	11150	10989.82	0.57	0	-519	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2068	-9.26	2.68	12	0.13	-1183.00	4090.00	22300	20230406	-50.85	9990	20221013	9.71	22300	-50.85	20230406	10450	4.88	20230103	22300	-50.85	20230406	9990	9.71	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
160	20230704	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	-150	5	-1.35	141935050	12835	22.44	11080	11160	10950	14490	7810	11150	11056.99	0.57	0	-701	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2076	-9.30	2.69	12	0.07	-1183.00	4090.00	22300	20230406	-50.67	9990	20221013	10.11	22300	-50.67	20230406	10450	5.26	20230103	22300	-50.67	20230406	9990	10.11	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
161	20230704	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	-30	5	-0.27	50814860	4587	8.02	11080	11140	11030	14490	7810	11150	11074.73	0.57	0	-727	11390	11270	11190	11070	10990	11330	11130	94	3340	500	6910	10	1	18872208	2099	-9.40	2.72	12	0.02	-1183.00	4090.00	22300	20230406	-50.13	9990	20221013	11.31	22300	-50.13	20230406	10450	6.41	20230103	22300	-50.13	20230406	9990	11.31	20221013	1.73	N	348150	500	94 억		108339	N	N	0	N	00	N
162	20230703	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	110	2	1.00	637387290	57004	81.66	11110	11310	11110	14350	7730	11040	11181.50	0.56	0	2516	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2104	-9.43	2.73	12	0.30	-1183.00	4090.00	22300	20230406	-50.00	9990	20221013	11.61	22300	-50.00	20230406	10450	6.70	20230103	22300	-50.00	20230406	9990	11.61	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
163	20230703	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	90	2	0.82	589312350	52685	75.47	11110	11310	11110	14350	7730	11040	11185.58	0.56	0	2767	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2100	-9.41	2.72	12	0.28	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10450	6.51	20230103	22300	-50.09	20230406	9990	11.41	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
164	20230703	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	130	2	1.18	552551920	49382	70.74	11110	11310	11110	14350	7730	11040	11189.34	0.56	0	3487	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2108	-9.44	2.73	12	0.26	-1183.00	4090.00	22300	20230406	-49.91	9990	20221013	11.81	22300	-49.91	20230406	10450	6.89	20230103	22300	-49.91	20230406	9990	11.81	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
165	20230703	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	110	2	1.00	470191630	41991	60.15	11110	11310	11110	14350	7730	11040	11197.44	0.56	0	5489	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2104	-9.43	2.73	12	0.22	-1183.00	4090.00	22300	20230406	-50.00	9990	20221013	11.61	22300	-50.00	20230406	10450	6.70	20230103	22300	-50.00	20230406	9990	11.61	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
166	20230703	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	120	2	1.09	394321830	35189	50.41	11110	11310	11110	14350	7730	11040	11205.83	0.56	0	5918	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2106	-9.43	2.73	12	0.19	-1183.00	4090.00	22300	20230406	-49.96	9990	20221013	11.71	22300	-49.96	20230406	10450	6.79	20230103	22300	-49.96	20230406	9990	11.71	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
167	20230703	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	120	2	1.09	349701050	31189	44.68	11110	11310	11110	14350	7730	11040	11212.32	0.56	0	6546	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2106	-9.43	2.73	12	0.17	-1183.00	4090.00	22300	20230406	-49.96	9990	20221013	11.71	22300	-49.96	20230406	10450	6.79	20230103	22300	-49.96	20230406	9990	11.71	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
168	20230703	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	150	2	1.36	251218280	22369	32.04	11110	11310	11110	14350	7730	11040	11230.64	0.56	0	4008	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2112	-9.46	2.74	12	0.12	-1183.00	4090.00	22300	20230406	-49.82	9990	20221013	12.01	22300	-49.82	20230406	10450	7.08	20230103	22300	-49.82	20230406	9990	12.01	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N
169	20230703	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	160	2	1.45	29635850	2654	3.80	11110	11220	11110	14350	7730	11040	11166.48	0.56	0	-855	11560	11300	10940	10680	10320	11430	10810	94	3310	500	6840	10	1	18872208	2114	-9.47	2.74	12	0.01	-1183.00	4090.00	22300	20230406	-49.78	9990	20221013	12.11	22300	-49.78	20230406	10450	7.18	20230103	22300	-49.78	20230406	9990	12.11	20221013	1.71	N	348150	500	94 억		105789	N	N	0	N	00	N