KissMeData/127120/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	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-35	5	-1.12	87626460	28412	155.46	3100	3195	3000	4055	2185	3120	3084.13	0.81	0	-2046	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	527	-6.68	1.89	12	0.17	-462.00	1632.00	5380	20220905	-42.66	2855	20230425	8.06	4510	-31.60	20230503	2855	8.06	20230425	5380	-42.66	20220905	2855	8.06	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
3	20230731	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-10	5	-0.32	80575540	26126	142.95	3100	3195	3000	4055	2185	3120	3084.11	0.81	0	-2021	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	532	-6.73	1.91	12	0.15	-462.00	1632.00	5380	20220905	-42.19	2855	20230425	8.93	4510	-31.04	20230503	2855	8.93	20230425	5380	-42.19	20220905	2855	8.93	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
4	20230731	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-15	5	-0.48	46968235	15162	82.96	3100	3195	3060	4055	2185	3120	3097.76	0.81	0	-1705	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	531	-6.72	1.90	12	0.09	-462.00	1632.00	5380	20220905	-42.29	2855	20230425	8.76	4510	-31.15	20230503	2855	8.76	20230425	5380	-42.29	20220905	2855	8.76	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
5	20230731	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-20	5	-0.64	44527885	14376	78.66	3100	3195	3060	4055	2185	3120	3097.38	0.81	0	-1638	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	530	-6.71	1.90	12	0.08	-462.00	1632.00	5380	20220905	-42.38	2855	20230425	8.58	4510	-31.26	20230503	2855	8.58	20230425	5380	-42.38	20220905	2855	8.58	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
6	20230731	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-40	5	-1.28	37835860	12208	66.80	3100	3195	3060	4055	2185	3120	3099.27	0.81	0	-1504	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	526	-6.67	1.89	12	0.07	-462.00	1632.00	5380	20220905	-42.75	2855	20230425	7.88	4510	-31.71	20230503	2855	7.88	20230425	5380	-42.75	20220905	2855	7.88	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
7	20230731	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-10	5	-0.32	34158990	11020	60.30	3100	3195	3060	4055	2185	3120	3099.73	0.81	0	-906	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	532	-6.73	1.91	12	0.06	-462.00	1632.00	5380	20220905	-42.19	2855	20230425	8.93	4510	-31.04	20230503	2855	8.93	20230425	5380	-42.19	20220905	2855	8.93	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
8	20230731	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	5	2	0.16	25012955	8063	44.12	3100	3140	3075	4055	2185	3120	3102.19	0.81	0	-850	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	534	-6.76	1.91	12	0.05	-462.00	1632.00	5380	20220905	-41.91	2855	20230425	9.46	4510	-30.71	20230503	2855	9.46	20230425	5380	-41.91	20220905	2855	9.46	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
9	20230731	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-15	5	-0.48	647945	209	1.14	3100	3105	3100	4055	2185	3120	3100.22	0.81	0	-382	3186	3152	3106	3072	3026	3170	3090	85	935	500	2120	5	1	17093692	531	-6.72	1.90	12	0.00	-462.00	1632.00	5380	20220905	-42.29	2855	20230425	8.76	4510	-31.15	20230503	2855	8.76	20230425	5380	-42.29	20220905	2855	8.76	20230425	0.28	N	127120	500	85 억		138726	N	N	0	N	00	N
10	20230728	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-30	5	-0.95	56522535	18276	44.37	3115	3140	3060	4095	2205	3150	3092.64	0.79	0	3171	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	533	-6.75	1.91	12	0.11	-462.00	1632.00	5380	20220905	-42.01	2855	20230425	9.28	4510	-30.82	20230503	2855	9.28	20230425	5380	-42.01	20220905	2855	9.28	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
11	20230728	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-20	5	-0.63	53041830	17161	41.66	3115	3140	3060	4095	2205	3150	3090.84	0.79	0	3181	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	535	-6.77	1.92	12	0.10	-462.00	1632.00	5380	20220905	-41.82	2855	20230425	9.63	4510	-30.60	20230503	2855	9.63	20230425	5380	-41.82	20220905	2855	9.63	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
12	20230728	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-20	5	-0.63	47279560	15319	37.19	3115	3140	3060	4095	2205	3150	3086.33	0.79	0	3425	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	535	-6.77	1.92	12	0.09	-462.00	1632.00	5380	20220905	-41.82	2855	20230425	9.63	4510	-30.60	20230503	2855	9.63	20230425	5380	-41.82	20220905	2855	9.63	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
13	20230728	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-30	5	-0.95	44243770	14346	34.83	3115	3135	3060	4095	2205	3150	3084.05	0.79	0	3214	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	533	-6.75	1.91	12	0.08	-462.00	1632.00	5380	20220905	-42.01	2855	20230425	9.28	4510	-30.82	20230503	2855	9.28	20230425	5380	-42.01	20220905	2855	9.28	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
14	20230728	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-40	5	-1.27	42863700	13902	33.75	3115	3135	3060	4095	2205	3150	3083.28	0.79	0	3218	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	532	-6.73	1.91	12	0.08	-462.00	1632.00	5380	20220905	-42.19	2855	20230425	8.93	4510	-31.04	20230503	2855	8.93	20230425	5380	-42.19	20220905	2855	8.93	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
15	20230728	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-60	5	-1.90	35512505	11530	27.99	3115	3135	3060	4095	2205	3150	3080.01	0.79	0	1534	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	528	-6.69	1.89	12	0.07	-462.00	1632.00	5380	20220905	-42.57	2855	20230425	8.23	4510	-31.49	20230503	2855	8.23	20230425	5380	-42.57	20220905	2855	8.23	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
16	20230728	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-85	5	-2.70	23134610	7490	18.18	3115	3135	3060	4095	2205	3150	3088.73	0.79	0	-1258	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	524	-6.63	1.88	12	0.04	-462.00	1632.00	5380	20220905	-43.03	2855	20230425	7.36	4510	-32.04	20230503	2855	7.36	20230425	5380	-43.03	20220905	2855	7.36	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
17	20230728	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-65	5	-2.06	2594215	835	2.03	3115	3125	3085	4095	2205	3150	3106.84	0.79	0	-323	3263	3206	3153	3096	3043	3235	3125	85	945	500	2140	5	1	17093692	527	-6.68	1.89	12	0.00	-462.00	1632.00	5380	20220905	-42.66	2855	20230425	8.06	4510	-31.60	20230503	2855	8.06	20230425	5380	-42.66	20220905	2855	8.06	20230425	0.28	N	127120	500	85 억		135552	N	N	0	N	00	N
18	20230727	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	25	2	0.80	129639435	41089	23.84	3125	3210	3100	4060	2190	3125	3155.09	0.80	-2989	-1534	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	538	-6.82	1.93	12	0.24	-462.00	1632.00	5380	20220905	-41.45	2855	20230425	10.33	4510	-30.16	20230503	2855	10.33	20230425	5380	-41.45	20220905	2855	10.33	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
19	20230727	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	25	2	0.80	125617330	39795	23.09	3125	3210	3105	4060	2190	3125	3156.61	0.80	-2989	-1629	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	538	-6.82	1.93	12	0.23	-462.00	1632.00	5380	20220905	-41.45	2855	20230425	10.33	4510	-30.16	20230503	2855	10.33	20230425	5380	-41.45	20220905	2855	10.33	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
20	20230727	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-5	5	-0.16	122285885	38733	22.48	3125	3210	3105	4060	2190	3125	3157.15	0.80	-2989	-1202	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	533	-6.75	1.91	12	0.23	-462.00	1632.00	5380	20220905	-42.01	2855	20230425	9.28	4510	-30.82	20230503	2855	9.28	20230425	5380	-42.01	20220905	2855	9.28	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
21	20230727	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	35	2	1.12	107060215	33873	19.66	3125	3210	3105	4060	2190	3125	3160.64	0.80	-2989	-1579	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	540	-6.84	1.94	12	0.20	-462.00	1632.00	5380	20220905	-41.26	2855	20230425	10.68	4510	-29.93	20230503	2855	10.68	20230425	5380	-41.26	20220905	2855	10.68	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
22	20230727	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	30	2	0.96	101430005	32086	18.62	3125	3210	3105	4060	2190	3125	3161.19	0.80	-2989	-1207	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	539	-6.83	1.93	12	0.19	-462.00	1632.00	5380	20220905	-41.36	2855	20230425	10.51	4510	-30.04	20230503	2855	10.51	20230425	5380	-41.36	20220905	2855	10.51	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
23	20230727	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	60	2	1.92	90455530	28628	16.61	3125	3210	3105	4060	2190	3125	3159.69	0.80	-2989	394	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	544	-6.89	1.95	12	0.17	-462.00	1632.00	5380	20220905	-40.80	2855	20230425	11.56	4510	-29.38	20230503	2855	11.56	20230425	5380	-40.80	20220905	2855	11.56	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
24	20230727	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	20	2	0.64	52105160	16596	9.63	3125	3175	3105	4060	2190	3125	3139.62	0.80	-2989	-2823	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	538	-6.81	1.93	12	0.10	-462.00	1632.00	5380	20220905	-41.54	2855	20230425	10.16	4510	-30.27	20230503	2855	10.16	20230425	5380	-41.54	20220905	2855	10.16	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
25	20230727	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	45	2	1.44	3686980	1170	0.68	3125	3175	3125	4060	2190	3125	3151.26	0.80	-2989	203	3338	3231	3063	2956	2788	3147	2872	85	935	500	2120	5	1	17093692	542	-6.86	1.94	12	0.01	-462.00	1632.00	5380	20220905	-41.08	2855	20230425	11.03	4510	-29.71	20230503	2855	11.03	20230425	5380	-41.08	20220905	2855	11.03	20230425	0.28	N	127120	500	85 억		137089	N	N	0	N	00	N
26	20230726	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	0	3	0.00	513229260	172311	331.30	3170	3170	2895	4060	2190	3125	2978.51	0.82	0	-2999	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	534	-6.76	1.91	12	1.01	-462.00	1632.00	5380	20220905	-41.91	2855	20230425	9.46	4510	-30.71	20230503	2855	9.46	20230425	5380	-41.91	20220905	2855	9.46	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
27	20230726	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-40	5	-1.28	510249985	171351	329.45	3170	3170	2895	4060	2190	3125	2977.81	0.82	0	-3336	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	527	-6.68	1.89	12	1.00	-462.00	1632.00	5380	20220905	-42.66	2855	20230425	8.06	4510	-31.60	20230503	2855	8.06	20230425	5380	-42.66	20220905	2855	8.06	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
28	20230726	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-120	5	-3.84	435217070	147065	282.76	3170	3170	2895	4060	2190	3125	2959.35	0.82	0	-8192	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	514	-6.50	1.84	12	0.86	-462.00	1632.00	5380	20220905	-44.14	2855	20230425	5.25	4510	-33.37	20230503	2855	5.25	20230425	5380	-44.14	20220905	2855	5.25	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
29	20230726	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-115	5	-3.68	398703905	134881	259.33	3170	3170	2895	4060	2190	3125	2955.97	0.82	0	-8432	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	515	-6.52	1.84	12	0.79	-462.00	1632.00	5380	20220905	-44.05	2855	20230425	5.43	4510	-33.26	20230503	2855	5.43	20230425	5380	-44.05	20220905	2855	5.43	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
30	20230726	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-85	5	-2.72	372816510	126370	242.97	3170	3170	2895	4060	2190	3125	2950.20	0.82	0	-6346	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	520	-6.58	1.86	12	0.74	-462.00	1632.00	5380	20220905	-43.49	2855	20230425	6.48	4510	-32.59	20230503	2855	6.48	20230425	5380	-43.49	20220905	2855	6.48	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
31	20230726	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-205	5	-6.56	278292955	94623	181.93	3170	3170	2895	4060	2190	3125	2941.07	0.82	0	-14206	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	499	-6.32	1.79	12	0.55	-462.00	1632.00	5380	20220905	-45.72	2855	20230425	2.28	4510	-35.25	20230503	2855	2.28	20230425	5380	-45.72	20220905	2855	2.28	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
32	20230726	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-205	5	-6.56	127303225	42666	82.03	3170	3170	2920	4060	2190	3125	2983.72	0.82	0	-16996	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	499	-6.32	1.79	12	0.25	-462.00	1632.00	5380	20220905	-45.72	2855	20230425	2.28	4510	-35.25	20230503	2855	2.28	20230425	5380	-45.72	20220905	2855	2.28	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
33	20230726	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-85	5	-2.72	7185130	2348	4.51	3170	3170	3040	4060	2190	3125	3060.11	0.82	0	-2098	3308	3216	3128	3036	2948	3262	3082	85	935	500	2120	5	1	17093692	520	-6.58	1.86	12	0.01	-462.00	1632.00	5380	20220905	-43.49	2855	20230425	6.48	4510	-32.59	20230503	2855	6.48	20230425	5380	-43.49	20220905	2855	6.48	20230425	0.28	N	127120	500	85 억		140078	N	N	0	N	00	N
34	20230725	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-50	5	-1.57	161617635	52004	24.15	3120	3220	3040	4125	2225	3175	3107.79	0.83	0	-1647	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	534	-6.76	1.91	12	0.30	-462.00	1632.00	5380	20220905	-41.91	2855	20230425	9.46	4510	-30.71	20230503	2855	9.46	20230425	5380	-41.91	20220905	2855	9.46	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
35	20230725	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-80	5	-2.52	144605680	46483	21.59	3120	3220	3040	4125	2225	3175	3110.94	0.83	0	-1674	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	529	-6.70	1.90	12	0.27	-462.00	1632.00	5380	20220905	-42.47	2855	20230425	8.41	4510	-31.37	20230503	2855	8.41	20230425	5380	-42.47	20220905	2855	8.41	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
36	20230725	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-80	5	-2.52	138571370	44528	20.68	3120	3220	3040	4125	2225	3175	3112.01	0.83	0	-1691	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	529	-6.70	1.90	12	0.26	-462.00	1632.00	5380	20220905	-42.47	2855	20230425	8.41	4510	-31.37	20230503	2855	8.41	20230425	5380	-42.47	20220905	2855	8.41	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
37	20230725	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-75	5	-2.36	95935475	30668	14.24	3120	3220	3040	4125	2225	3175	3128.19	0.83	0	-1328	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	530	-6.71	1.90	12	0.18	-462.00	1632.00	5380	20220905	-42.38	2855	20230425	8.58	4510	-31.26	20230503	2855	8.58	20230425	5380	-42.38	20220905	2855	8.58	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
38	20230725	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-70	5	-2.20	85675455	27375	12.71	3120	3220	3040	4125	2225	3175	3129.70	0.83	0	279	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	531	-6.72	1.90	12	0.16	-462.00	1632.00	5380	20220905	-42.29	2855	20230425	8.76	4510	-31.15	20230503	2855	8.76	20230425	5380	-42.29	20220905	2855	8.76	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
39	20230725	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-20	5	-0.63	74430720	23765	11.04	3120	3220	3040	4125	2225	3175	3131.95	0.83	0	201	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	539	-6.83	1.93	12	0.14	-462.00	1632.00	5380	20220905	-41.36	2855	20230425	10.51	4510	-30.04	20230503	2855	10.51	20230425	5380	-41.36	20220905	2855	10.51	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
40	20230725	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	30	2	0.94	66695180	21322	9.90	3120	3220	3040	4125	2225	3175	3128.00	0.83	0	851	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	548	-6.94	1.96	12	0.12	-462.00	1632.00	5380	20220905	-40.43	2855	20230425	12.26	4510	-28.94	20230503	2855	12.26	20230425	5380	-40.43	20220905	2855	12.26	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
41	20230725	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-45	5	-1.42	1988220	637	0.30	3120	3130	3120	4125	2225	3175	3121.22	0.83	0	255	3421	3297	3151	3027	2881	3225	2955	85	950	500	2150	5	1	17093692	535	-6.77	1.92	12	0.00	-462.00	1632.00	5380	20220905	-41.82	2855	20230425	9.63	4510	-30.60	20230503	2855	9.63	20230425	5380	-41.82	20220905	2855	9.63	20230425	0.28	N	127120	500	85 억		141716	N	N	0	N	00	N
42	20230724	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-140	5	-4.22	671088090	215302	298.72	3255	3275	3005	4305	2325	3315	3116.96	0.83	0	-721	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	543	-6.87	1.95	12	1.26	-462.00	1632.00	5380	20220905	-40.99	2855	20230425	11.21	4510	-29.60	20230503	2855	11.21	20230425	5380	-40.99	20220905	2855	11.21	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
43	20230724	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-185	5	-5.58	659957890	211753	293.80	3255	3275	3005	4305	2325	3315	3116.64	0.83	0	-389	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	535	-6.77	1.92	12	1.24	-462.00	1632.00	5380	20220905	-41.82	2855	20230425	9.63	4510	-30.60	20230503	2855	9.63	20230425	5380	-41.82	20220905	2855	9.63	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
44	20230724	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-250	5	-7.54	647101355	207613	288.05	3255	3275	3005	4305	2325	3315	3116.86	0.83	0	881	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	524	-6.63	1.88	12	1.21	-462.00	1632.00	5380	20220905	-43.03	2855	20230425	7.36	4510	-32.04	20230503	2855	7.36	20230425	5380	-43.03	20220905	2855	7.36	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
45	20230724	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-175	5	-5.28	486030365	155215	215.35	3255	3275	3005	4305	2325	3315	3131.34	0.83	0	-1270	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	537	-6.80	1.92	12	0.91	-462.00	1632.00	5380	20220905	-41.64	2855	20230425	9.98	4510	-30.38	20230503	2855	9.98	20230425	5380	-41.64	20220905	2855	9.98	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
46	20230724	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-65	5	-1.96	466364470	149010	206.74	3255	3275	3005	4305	2325	3315	3129.75	0.83	0	10	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	556	-7.03	1.99	12	0.87	-462.00	1632.00	5380	20220905	-39.59	2855	20230425	13.84	4510	-27.94	20230503	2855	13.84	20230425	5380	-39.59	20220905	2855	13.84	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
47	20230724	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-230	5	-6.94	419241730	134025	185.95	3255	3275	3005	4305	2325	3315	3128.09	0.83	0	1934	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	527	-6.68	1.89	12	0.78	-462.00	1632.00	5380	20220905	-42.66	2855	20230425	8.06	4510	-31.60	20230503	2855	8.06	20230425	5380	-42.66	20220905	2855	8.06	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
48	20230724	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-210	5	-6.33	269918095	85240	118.27	3255	3275	3025	4305	2325	3315	3166.57	0.83	0	4196	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	531	-6.72	1.90	12	0.50	-462.00	1632.00	5380	20220905	-42.29	2855	20230425	8.76	4510	-31.15	20230503	2855	8.76	20230425	5380	-42.29	20220905	2855	8.76	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
49	20230724	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-60	5	-1.81	17883410	5525	7.67	3255	3275	3205	4305	2325	3315	3236.82	0.83	0	69	3498	3406	3353	3261	3208	3380	3235	85	990	500	2250	5	1	17093692	556	-7.05	1.99	12	0.03	-462.00	1632.00	5380	20220905	-39.50	2855	20230425	14.01	4510	-27.83	20230503	2855	14.01	20230425	5380	-39.50	20220905	2855	14.01	20230425	0.28	N	127120	500	85 억		141209	N	N	0	N	00	N
50	20230721	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-100	5	-2.93	240562160	72075	140.35	3425	3445	3300	4435	2395	3415	3337.66	0.88	0	-9908	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	567	-7.18	2.03	12	0.42	-462.00	1632.00	5380	20220905	-38.38	2855	20230425	16.11	4510	-26.50	20230503	2855	16.11	20230425	5380	-38.38	20220905	2855	16.11	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
51	20230721	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-75	5	-2.20	218358255	65392	127.34	3425	3445	3300	4435	2395	3415	3339.22	0.88	0	-9749	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	571	-7.23	2.05	12	0.38	-462.00	1632.00	5380	20220905	-37.92	2855	20230425	16.99	4510	-25.94	20230503	2855	16.99	20230425	5380	-37.92	20220905	2855	16.99	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
52	20230721	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-80	5	-2.34	203935755	61059	118.90	3425	3445	3300	4435	2395	3415	3339.97	0.88	0	-6974	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	570	-7.22	2.04	12	0.36	-462.00	1632.00	5380	20220905	-38.01	2855	20230425	16.81	4510	-26.05	20230503	2855	16.81	20230425	5380	-38.01	20220905	2855	16.81	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
53	20230721	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-90	5	-2.64	187400670	56094	109.23	3425	3445	3300	4435	2395	3415	3340.83	0.88	0	-5198	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	568	-7.20	2.04	12	0.33	-462.00	1632.00	5380	20220905	-38.20	2855	20230425	16.46	4510	-26.27	20230503	2855	16.46	20230425	5380	-38.20	20220905	2855	16.46	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
54	20230721	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-95	5	-2.78	175328585	52468	102.17	3425	3445	3300	4435	2395	3415	3341.62	0.88	0	-3839	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	568	-7.19	2.03	12	0.31	-462.00	1632.00	5380	20220905	-38.29	2855	20230425	16.29	4510	-26.39	20230503	2855	16.29	20230425	5380	-38.29	20220905	2855	16.29	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
55	20230721	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-100	5	-2.93	141501825	42334	82.44	3425	3445	3300	4435	2395	3415	3342.50	0.88	0	-4539	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	567	-7.18	2.03	12	0.25	-462.00	1632.00	5380	20220905	-38.38	2855	20230425	16.11	4510	-26.50	20230503	2855	16.11	20230425	5380	-38.38	20220905	2855	16.11	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
56	20230721	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-80	5	-2.34	52871980	15657	30.49	3425	3445	3335	4435	2395	3415	3376.88	0.88	0	-4044	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	570	-7.22	2.04	12	0.09	-462.00	1632.00	5380	20220905	-38.01	2855	20230425	16.81	4510	-26.05	20230503	2855	16.81	20230425	5380	-38.01	20220905	2855	16.81	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
57	20230721	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	20	2	0.59	984190	286	0.56	3425	3445	3425	4435	2395	3415	3441.60	0.88	0	-89	3611	3512	3441	3342	3271	3477	3307	85	1020	500	2320	5	1	17093692	587	-7.44	2.10	12	0.00	-462.00	1632.00	5380	20220905	-36.15	2855	20230425	20.32	4510	-23.84	20230503	2855	20.32	20230425	5380	-36.15	20220905	2855	20.32	20230425	0.28	N	127120	500	85 억		151108	N	N	0	N	00	N
58	20230720	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-65	5	-1.87	177884065	51348	78.35	3445	3540	3370	4520	2440	3480	3464.28	0.93	0	-8435	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	584	-7.39	2.09	12	0.30	-462.00	1632.00	5380	20220905	-36.52	2855	20230425	19.61	4510	-24.28	20230503	2855	19.61	20230425	5380	-36.52	20220905	2855	19.61	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
59	20230720	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-60	5	-1.72	153040860	44016	67.17	3445	3540	3385	4520	2440	3480	3476.94	0.93	0	-7745	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	585	-7.40	2.10	12	0.26	-462.00	1632.00	5380	20220905	-36.43	2855	20230425	19.79	4510	-24.17	20230503	2855	19.79	20230425	5380	-36.43	20220905	2855	19.79	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
60	20230720	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-65	5	-1.87	139651670	40082	61.16	3445	3540	3385	4520	2440	3480	3484.15	0.93	0	-6425	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	584	-7.39	2.09	12	0.23	-462.00	1632.00	5380	20220905	-36.52	2855	20230425	19.61	4510	-24.28	20230503	2855	19.61	20230425	5380	-36.52	20220905	2855	19.61	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
61	20230720	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-35	5	-1.01	123522695	35362	53.96	3445	3540	3425	4520	2440	3480	3493.09	0.93	0	-5595	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	589	-7.46	2.11	12	0.21	-462.00	1632.00	5380	20220905	-35.97	2855	20230425	20.67	4510	-23.61	20230503	2855	20.67	20230425	5380	-35.97	20220905	2855	20.67	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
62	20230720	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-30	5	-0.86	121195755	34687	52.93	3445	3540	3425	4520	2440	3480	3493.98	0.93	0	-5219	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	590	-7.47	2.11	12	0.20	-462.00	1632.00	5380	20220905	-35.87	2855	20230425	20.84	4510	-23.50	20230503	2855	20.84	20230425	5380	-35.87	20220905	2855	20.84	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
63	20230720	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-50	5	-1.44	118883060	34020	51.91	3445	3540	3425	4520	2440	3480	3494.50	0.93	0	-4914	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	586	-7.42	2.10	12	0.20	-462.00	1632.00	5380	20220905	-36.25	2855	20230425	20.14	4510	-23.95	20230503	2855	20.14	20230425	5380	-36.25	20220905	2855	20.14	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
64	20230720	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	25	2	0.72	85044670	24204	36.93	3445	3540	3445	4520	2440	3480	3513.66	0.93	0	-886	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	599	-7.59	2.15	12	0.14	-462.00	1632.00	5380	20220905	-34.85	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	5380	-34.85	20220905	2855	22.77	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
65	20230720	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-30	5	-0.86	6649060	1928	2.94	3445	3455	3445	4520	2440	3480	3448.68	0.93	0	-1417	3610	3545	3445	3380	3280	3577	3412	85	1040	500	2360	5	1	17093692	590	-7.47	2.11	12	0.01	-462.00	1632.00	5380	20220905	-35.87	2855	20230425	20.84	4510	-23.50	20230503	2855	20.84	20230425	5380	-35.87	20220905	2855	20.84	20230425	0.28	N	127120	500	85 억		159543	N	N	0	N	00	N
66	20230719	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	75	2	2.20	213739295	62100	115.76	3410	3510	3345	4425	2385	3405	3441.86	0.96	0	-4542	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	595	-7.53	2.13	12	0.36	-462.00	1632.00	5380	20220905	-35.32	2855	20230425	21.89	4510	-22.84	20230503	2855	21.89	20230425	5380	-35.32	20220905	2855	21.89	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
67	20230719	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	105	2	3.08	188405675	54810	102.17	3410	3510	3345	4425	2385	3405	3437.43	0.96	0	-4017	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	600	-7.60	2.15	12	0.32	-462.00	1632.00	5380	20220905	-34.76	2855	20230425	22.94	4510	-22.17	20230503	2855	22.94	20230425	5380	-34.76	20220905	2855	22.94	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
68	20230719	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-60	5	-1.76	93193725	27395	51.07	3410	3485	3345	4425	2385	3405	3401.85	0.96	0	-3917	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	572	-7.24	2.05	12	0.16	-462.00	1632.00	5380	20220905	-37.83	2855	20230425	17.16	4510	-25.83	20230503	2855	17.16	20230425	5380	-37.83	20220905	2855	17.16	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
69	20230719	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	0	3	0.00	80667430	23686	44.15	3410	3485	3355	4425	2385	3405	3405.70	0.96	0	-3160	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	582	-7.37	2.09	12	0.14	-462.00	1632.00	5380	20220905	-36.71	2855	20230425	19.26	4510	-24.50	20230503	2855	19.26	20230425	5380	-36.71	20220905	2855	19.26	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
70	20230719	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-10	5	-0.29	65132920	19102	35.61	3410	3485	3355	4425	2385	3405	3409.74	0.96	0	-1855	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	580	-7.35	2.08	12	0.11	-462.00	1632.00	5380	20220905	-36.90	2855	20230425	18.91	4510	-24.72	20230503	2855	18.91	20230425	5380	-36.90	20220905	2855	18.91	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
71	20230719	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	20	2	0.59	54863375	16084	29.98	3410	3485	3355	4425	2385	3405	3411.05	0.96	0	-1499	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	585	-7.41	2.10	12	0.09	-462.00	1632.00	5380	20220905	-36.34	2855	20230425	19.96	4510	-24.06	20230503	2855	19.96	20230425	5380	-36.34	20220905	2855	19.96	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
72	20230719	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-5	5	-0.15	31220245	9241	17.23	3410	3410	3355	4425	2385	3405	3378.45	0.96	0	-1733	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	581	-7.36	2.08	12	0.05	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
73	20230719	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-50	5	-1.47	6000190	1784	3.33	3410	3410	3355	4425	2385	3405	3363.34	0.96	0	-573	3591	3497	3406	3312	3221	3545	3360	85	1020	500	2310	5	1	17093692	573	-7.26	2.06	12	0.01	-462.00	1632.00	5380	20220905	-37.64	2855	20230425	17.51	4510	-25.61	20230503	2855	17.51	20230425	5380	-37.64	20220905	2855	17.51	20230425	0.28	N	127120	500	85 억		163670	N	N	0	N	00	N
74	20230718	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	20	2	0.59	181605805	53646	91.02	3385	3500	3315	4400	2370	3385	3385.26	0.98	0	-4150	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	582	-7.37	2.09	12	0.31	-462.00	1632.00	5380	20220905	-36.71	2855	20230425	19.26	4510	-24.50	20230503	2855	19.26	20230425	5380	-36.71	20220905	2855	19.26	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
75	20230718	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	15	2	0.44	171293350	50592	85.83	3385	3500	3315	4400	2370	3385	3385.78	0.98	0	-4150	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	581	-7.36	2.08	12	0.30	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
76	20230718	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	35	2	1.03	170967805	50496	85.67	3385	3500	3315	4400	2370	3385	3385.77	0.98	0	-4201	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	585	-7.40	2.10	12	0.30	-462.00	1632.00	5380	20220905	-36.43	2855	20230425	19.79	4510	-24.17	20230503	2855	19.79	20230425	5380	-36.43	20220905	2855	19.79	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
77	20230718	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	45	2	1.33	153755635	45448	77.11	3385	3500	3315	4400	2370	3385	3383.11	0.98	0	-3003	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	586	-7.42	2.10	12	0.27	-462.00	1632.00	5380	20220905	-36.25	2855	20230425	20.14	4510	-23.95	20230503	2855	20.14	20230425	5380	-36.25	20220905	2855	20.14	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
78	20230718	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	100	2	2.95	125052465	37109	62.96	3385	3500	3315	4400	2370	3385	3369.87	0.98	0	-2376	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	596	-7.54	2.14	12	0.22	-462.00	1632.00	5380	20220905	-35.22	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	5380	-35.22	20220905	2855	22.07	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
79	20230718	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-15	5	-0.44	102413805	30518	51.78	3385	3500	3315	4400	2370	3385	3355.85	0.98	0	-1993	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	576	-7.29	2.06	12	0.18	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
80	20230718	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-40	5	-1.18	93318275	27813	47.19	3385	3500	3315	4400	2370	3385	3355.20	0.98	0	-3447	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	572	-7.24	2.05	12	0.16	-462.00	1632.00	5380	20220905	-37.83	2855	20230425	17.16	4510	-25.83	20230503	2855	17.16	20230425	5380	-37.83	20220905	2855	17.16	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
81	20230718	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	115	2	3.40	2679625	770	1.31	3385	3500	3385	4400	2370	3385	3480.03	0.98	0	23	3568	3476	3408	3316	3248	3442	3282	85	1015	500	2300	5	1	17093692	598	-7.58	2.14	12	0.00	-462.00	1632.00	5380	20220905	-34.94	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	5380	-34.94	20220905	2855	22.59	20230425	0.28	N	127120	500	85 억		167814	N	N	0	N	00	N
82	20230717	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-120	5	-3.42	200007785	58938	106.61	3500	3500	3340	4555	2455	3505	3393.53	1.03	0	-7660	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	579	-7.33	2.07	12	0.34	-462.00	1632.00	5380	20220905	-37.08	2855	20230425	18.56	4510	-24.94	20230503	2855	18.56	20230425	5380	-37.08	20220905	2855	18.56	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
83	20230717	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-120	5	-3.42	168512760	49650	89.81	3500	3500	3340	4555	2455	3505	3394.01	1.03	0	-8213	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	579	-7.33	2.07	12	0.29	-462.00	1632.00	5380	20220905	-37.08	2855	20230425	18.56	4510	-24.94	20230503	2855	18.56	20230425	5380	-37.08	20220905	2855	18.56	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
84	20230717	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-135	5	-3.85	138529600	40773	73.75	3500	3500	3340	4555	2455	3505	3397.58	1.03	0	-7990	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	576	-7.29	2.06	12	0.24	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
85	20230717	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-125	5	-3.57	109257390	32084	58.03	3500	3500	3340	4555	2455	3505	3405.35	1.03	0	-9437	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	578	-7.32	2.07	12	0.19	-462.00	1632.00	5380	20220905	-37.17	2855	20230425	18.39	4510	-25.06	20230503	2855	18.39	20230425	5380	-37.17	20220905	2855	18.39	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
86	20230717	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-75	5	-2.14	86982745	25538	46.19	3500	3500	3340	4555	2455	3505	3406.01	1.03	0	-7327	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	586	-7.42	2.10	12	0.15	-462.00	1632.00	5380	20220905	-36.25	2855	20230425	20.14	4510	-23.95	20230503	2855	20.14	20230425	5380	-36.25	20220905	2855	20.14	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
87	20230717	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-95	5	-2.71	71914400	21105	38.17	3500	3500	3340	4555	2455	3505	3407.46	1.03	0	-7678	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	583	-7.38	2.09	12	0.12	-462.00	1632.00	5380	20220905	-36.62	2855	20230425	19.44	4510	-24.39	20230503	2855	19.44	20230425	5380	-36.62	20220905	2855	19.44	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
88	20230717	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-30	5	-0.86	22472005	6504	11.76	3500	3500	3415	4555	2455	3505	3455.11	1.03	0	-4323	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	594	-7.52	2.13	12	0.04	-462.00	1632.00	5380	20220905	-35.41	2855	20230425	21.72	4510	-22.95	20230503	2855	21.72	20230425	5380	-35.41	20220905	2855	21.72	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
89	20230717	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-90	5	-2.57	4776115	1384	2.50	3500	3500	3415	4555	2455	3505	3450.95	1.03	0	-616	3711	3607	3521	3417	3331	3565	3375	85	1050	500	2380	5	1	17093692	584	-7.39	2.09	12	0.01	-462.00	1632.00	5380	20220905	-36.52	2855	20230425	19.61	4510	-24.28	20230503	2855	19.61	20230425	5380	-36.52	20220905	2855	19.61	20230425	0.28	N	127120	500	85 억		176623	N	N	0	N	00	N
90	20230714	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-115	5	-3.18	193156125	55285	73.02	3605	3625	3435	4705	2535	3620	3493.83	1.11	0	-14205	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	599	-7.59	2.15	12	0.32	-462.00	1632.00	5380	20220905	-34.85	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	5380	-34.85	20220905	2855	22.77	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
91	20230714	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-70	5	-1.93	189195450	54158	71.54	3605	3625	3435	4705	2535	3620	3493.40	1.11	0	-13588	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	607	-7.68	2.18	12	0.32	-462.00	1632.00	5380	20220905	-34.01	2855	20230425	24.34	4510	-21.29	20230503	2855	24.34	20230425	5380	-34.01	20220905	2855	24.34	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
92	20230714	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-160	5	-4.42	147068795	42051	55.54	3605	3625	3450	4705	2535	3620	3497.39	1.11	0	-8760	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	591	-7.49	2.12	12	0.25	-462.00	1632.00	5380	20220905	-35.69	2855	20230425	21.19	4510	-23.28	20230503	2855	21.19	20230425	5380	-35.69	20220905	2855	21.19	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
93	20230714	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-150	5	-4.14	144697515	41367	54.64	3605	3625	3450	4705	2535	3620	3497.90	1.11	0	-8203	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	593	-7.51	2.13	12	0.24	-462.00	1632.00	5380	20220905	-35.50	2855	20230425	21.54	4510	-23.06	20230503	2855	21.54	20230425	5380	-35.50	20220905	2855	21.54	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
94	20230714	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-155	5	-4.28	143441500	41005	54.16	3605	3625	3450	4705	2535	3620	3498.15	1.11	0	-8262	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	592	-7.50	2.12	12	0.24	-462.00	1632.00	5380	20220905	-35.59	2855	20230425	21.37	4510	-23.17	20230503	2855	21.37	20230425	5380	-35.59	20220905	2855	21.37	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
95	20230714	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-155	5	-4.28	131241255	37475	49.50	3605	3625	3460	4705	2535	3620	3502.10	1.11	0	-8029	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	592	-7.50	2.12	12	0.22	-462.00	1632.00	5380	20220905	-35.59	2855	20230425	21.37	4510	-23.17	20230503	2855	21.37	20230425	5380	-35.59	20220905	2855	21.37	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
96	20230714	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-160	5	-4.42	100896145	28736	37.96	3605	3625	3460	4705	2535	3620	3511.14	1.11	0	-7158	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	591	-7.49	2.12	12	0.17	-462.00	1632.00	5380	20220905	-35.69	2855	20230425	21.19	4510	-23.28	20230503	2855	21.19	20230425	5380	-35.69	20220905	2855	21.19	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
97	20230714	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-10	5	-0.28	2143325	594	0.78	3605	3625	3605	4705	2535	3620	3608.29	1.11	0	-288	3743	3681	3633	3571	3523	3712	3602	85	1085	500	2460	5	1	17093692	617	-7.81	2.21	12	0.00	-462.00	1632.00	5380	20220905	-32.90	2855	20230425	26.44	4510	-19.96	20230503	2855	26.44	20230425	5380	-32.90	20220905	2855	26.44	20230425	0.28	N	127120	500	85 억		190217	N	N	0	N	00	N
98	20230713	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	20	2	0.56	273314260	75708	58.42	3585	3695	3585	4680	2520	3600	3610.11	1.05	0	13055	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	619	-7.84	2.22	12	0.44	-462.00	1632.00	5380	20220905	-32.71	2855	20230425	26.80	4510	-19.73	20230503	2855	26.80	20230425	5380	-32.71	20220905	2855	26.80	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
99	20230713	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	5	2	0.14	210321925	58280	44.97	3585	3695	3585	4680	2520	3600	3608.82	1.05	0	13085	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	616	-7.80	2.21	12	0.34	-462.00	1632.00	5380	20220905	-32.99	2855	20230425	26.27	4510	-20.07	20230503	2855	26.27	20230425	5380	-32.99	20220905	2855	26.27	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
100	20230713	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	192366745	53305	41.13	3585	3695	3585	4680	2520	3600	3608.79	1.05	0	13233	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	620	-7.85	2.22	12	0.31	-462.00	1632.00	5380	20220905	-32.62	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	5380	-32.62	20220905	2855	26.97	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
101	20230713	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	184293820	51075	39.41	3585	3695	3585	4680	2520	3600	3608.30	1.05	0	13416	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	620	-7.85	2.22	12	0.30	-462.00	1632.00	5380	20220905	-32.62	2855	20230425	26.97	4510	-19.62	20230503	2855	26.97	20230425	5380	-32.62	20220905	2855	26.97	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
102	20230713	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	30	2	0.83	138669970	38404	29.63	3585	3695	3585	4680	2520	3600	3610.82	1.05	0	13442	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	621	-7.86	2.22	12	0.22	-462.00	1632.00	5380	20220905	-32.53	2855	20230425	27.15	4510	-19.51	20230503	2855	27.15	20230425	5380	-32.53	20220905	2855	27.15	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
103	20230713	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	40	2	1.11	126513480	35050	27.05	3585	3695	3585	4680	2520	3600	3609.51	1.05	0	13873	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	622	-7.88	2.23	12	0.21	-462.00	1632.00	5380	20220905	-32.34	2855	20230425	27.50	4510	-19.29	20230503	2855	27.50	20230425	5380	-32.34	20220905	2855	27.50	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
104	20230713	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	40	2	1.11	113645140	31516	24.32	3585	3695	3585	4680	2520	3600	3605.95	1.05	0	11040	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	622	-7.88	2.23	12	0.18	-462.00	1632.00	5380	20220905	-32.34	2855	20230425	27.50	4510	-19.29	20230503	2855	27.50	20230425	5380	-32.34	20220905	2855	27.50	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
105	20230713	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	35	2	0.97	1535435	424	0.33	3585	3655	3585	4680	2520	3600	3621.31	1.05	0	-232	3840	3720	3630	3510	3420	3780	3570	85	1080	500	2440	5	1	17093692	621	-7.87	2.23	12	0.00	-462.00	1632.00	5380	20220905	-32.43	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	5380	-32.43	20220905	2855	27.32	20230425	0.28	N	127120	500	85 억		179314	N	N	0	N	00	N
106	20230712	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	65	2	1.84	470160350	129583	31.72	3575	3750	3540	4595	2475	3535	3628.26	0.94	0	23204	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	615	-7.79	2.21	12	0.76	-462.00	1632.00	5380	20220905	-33.09	2855	20230425	26.09	4510	-20.18	20230503	2855	26.09	20230425	5380	-33.09	20220905	2855	26.09	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
107	20230712	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	100	2	2.83	409788640	112933	27.64	3575	3750	3540	4595	2475	3535	3628.60	0.94	0	17148	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	621	-7.87	2.23	12	0.66	-462.00	1632.00	5380	20220905	-32.43	2855	20230425	27.32	4510	-19.40	20230503	2855	27.32	20230425	5380	-32.43	20220905	2855	27.32	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
108	20230712	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	135	2	3.82	352796920	97298	23.81	3575	3750	3540	4595	2475	3535	3625.94	0.94	0	14169	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	627	-7.94	2.25	12	0.57	-462.00	1632.00	5380	20220905	-31.78	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	5380	-31.78	20220905	2855	28.55	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
109	20230712	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	145	2	4.10	273526390	75590	18.50	3575	3750	3540	4595	2475	3535	3618.55	0.94	0	9549	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	629	-7.97	2.25	12	0.44	-462.00	1632.00	5380	20220905	-31.60	2855	20230425	28.90	4510	-18.40	20230503	2855	28.90	20230425	5380	-31.60	20220905	2855	28.90	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
110	20230712	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	50	2	1.41	183676515	51001	12.48	3575	3750	3540	4595	2475	3535	3601.43	0.94	0	-1007	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	613	-7.76	2.20	12	0.30	-462.00	1632.00	5380	20220905	-33.36	2855	20230425	25.57	4510	-20.51	20230503	2855	25.57	20230425	5380	-33.36	20220905	2855	25.57	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
111	20230712	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	50	2	1.41	179367390	49791	12.19	3575	3750	3540	4595	2475	3535	3602.41	0.94	0	-1007	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	613	-7.76	2.20	12	0.29	-462.00	1632.00	5380	20220905	-33.36	2855	20230425	25.57	4510	-20.51	20230503	2855	25.57	20230425	5380	-33.36	20220905	2855	25.57	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
112	20230712	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	50	2	1.41	121545490	33605	8.22	3575	3750	3540	4595	2475	3535	3616.89	0.94	0	-7243	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	613	-7.76	2.20	12	0.20	-462.00	1632.00	5380	20220905	-33.36	2855	20230425	25.57	4510	-20.51	20230503	2855	25.57	20230425	5380	-33.36	20220905	2855	25.57	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
113	20230712	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	65	2	1.84	67468915	18434	4.51	3575	3750	3570	4595	2475	3535	3660.03	0.94	0	-5833	4025	3780	3545	3300	3065	3902	3422	85	1060	500	2400	5	1	17093692	615	-7.79	2.21	12	0.11	-462.00	1632.00	5380	20220905	-33.09	2855	20230425	26.09	4510	-20.18	20230503	2855	26.09	20230425	5380	-33.09	20220905	2855	26.09	20230425	0.28	N	127120	500	85 억		160612	N	N	0	N	00	N
114	20230711	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	225	2	6.80	1459492635	405495	1046.20	3310	3790	3310	4300	2320	3310	3599.30	0.80	0	24559	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	604	-7.65	2.17	12	2.37	-462.00	1632.00	5380	20220905	-34.29	2855	20230425	23.82	4510	-21.62	20230503	2855	23.82	20230425	5380	-34.29	20220905	2855	23.82	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
115	20230711	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	220	2	6.65	1422421000	394939	1018.96	3310	3790	3310	4300	2320	3310	3601.62	0.80	0	22265	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	603	-7.64	2.16	12	2.31	-462.00	1632.00	5380	20220905	-34.39	2855	20230425	23.64	4510	-21.73	20230503	2855	23.64	20230425	5380	-34.39	20220905	2855	23.64	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
116	20230711	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	210	2	6.34	1366515700	378957	977.73	3310	3790	3310	4300	2320	3310	3605.99	0.80	0	14700	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	602	-7.62	2.16	12	2.22	-462.00	1632.00	5380	20220905	-34.57	2855	20230425	23.29	4510	-21.95	20230503	2855	23.29	20230425	5380	-34.57	20220905	2855	23.29	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
117	20230711	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	160	2	4.83	1312518480	363529	937.92	3310	3790	3310	4300	2320	3310	3610.49	0.80	0	8793	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	593	-7.51	2.13	12	2.13	-462.00	1632.00	5380	20220905	-35.50	2855	20230425	21.54	4510	-23.06	20230503	2855	21.54	20230425	5380	-35.50	20220905	2855	21.54	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
118	20230711	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	165	2	4.98	1296264845	358834	925.81	3310	3790	3310	4300	2320	3310	3612.44	0.80	0	7574	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	594	-7.52	2.13	12	2.10	-462.00	1632.00	5380	20220905	-35.41	2855	20230425	21.72	4510	-22.95	20230503	2855	21.72	20230425	5380	-35.41	20220905	2855	21.72	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
119	20230711	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	170	2	5.14	1283265670	355088	916.14	3310	3790	3310	4300	2320	3310	3613.94	0.80	0	6224	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	595	-7.53	2.13	12	2.08	-462.00	1632.00	5380	20220905	-35.32	2855	20230425	21.89	4510	-22.84	20230503	2855	21.89	20230425	5380	-35.32	20220905	2855	21.89	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
120	20230711	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	280	2	8.46	1169984285	322810	832.86	3310	3790	3310	4300	2320	3310	3624.37	0.80	0	-2745	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	614	-7.77	2.20	12	1.89	-462.00	1632.00	5380	20220905	-33.27	2855	20230425	25.74	4510	-20.40	20230503	2855	25.74	20230425	5380	-33.27	20220905	2855	25.74	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
121	20230711	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	185	2	5.59	64550915	18629	48.06	3310	3520	3310	4300	2320	3310	3465.08	0.80	0	4358	3456	3382	3261	3187	3066	3420	3225	85	990	500	2250	5	1	17093692	597	-7.56	2.14	12	0.11	-462.00	1632.00	5380	20220905	-35.04	2855	20230425	22.42	4510	-22.51	20230503	2855	22.42	20230425	5380	-35.04	20220905	2855	22.42	20230425	0.28	N	127120	500	85 억		136262	N	N	0	N	00	N
122	20230710	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	100	2	3.12	124134420	38259	22.13	3210	3335	3140	4170	2250	3210	3244.58	0.79	0	729	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	566	-7.16	2.03	12	0.22	-462.00	1632.00	5380	20220905	-38.48	2855	20230425	15.94	4510	-26.61	20230503	2855	15.94	20230425	5380	-38.48	20220905	2855	15.94	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
123	20230710	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	90	2	2.80	95977555	29779	17.22	3210	3330	3140	4170	2250	3210	3222.99	0.79	0	1572	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	564	-7.14	2.02	12	0.17	-462.00	1632.00	5380	20220905	-38.66	2855	20230425	15.59	4510	-26.83	20230503	2855	15.59	20230425	5380	-38.66	20220905	2855	15.59	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
124	20230710	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	0	3	0.00	70490515	21968	12.70	3210	3260	3140	4170	2250	3210	3208.78	0.79	0	2448	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	549	-6.95	1.97	12	0.13	-462.00	1632.00	5380	20220905	-40.33	2855	20230425	12.43	4510	-28.82	20230503	2855	12.43	20230425	5380	-40.33	20220905	2855	12.43	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
125	20230710	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	20	2	0.62	38174580	11926	6.90	3210	3245	3140	4170	2250	3210	3200.95	0.79	0	1663	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	552	-6.99	1.98	12	0.07	-462.00	1632.00	5380	20220905	-39.96	2855	20230425	13.13	4510	-28.38	20230503	2855	13.13	20230425	5380	-39.96	20220905	2855	13.13	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
126	20230710	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	0	3	0.00	29949020	9358	5.41	3210	3230	3140	4170	2250	3210	3200.37	0.79	0	210	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	549	-6.95	1.97	12	0.05	-462.00	1632.00	5380	20220905	-40.33	2855	20230425	12.43	4510	-28.82	20230503	2855	12.43	20230425	5380	-40.33	20220905	2855	12.43	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
127	20230710	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-20	5	-0.62	26462805	8271	4.78	3210	3230	3140	4170	2250	3210	3199.47	0.79	0	-165	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	545	-6.90	1.95	12	0.05	-462.00	1632.00	5380	20220905	-40.71	2855	20230425	11.73	4510	-29.27	20230503	2855	11.73	20230425	5380	-40.71	20220905	2855	11.73	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
128	20230710	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	20	2	0.62	14200240	4441	2.57	3210	3230	3140	4170	2250	3210	3197.53	0.79	0	-153	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	552	-6.99	1.98	12	0.03	-462.00	1632.00	5380	20220905	-39.96	2855	20230425	13.13	4510	-28.38	20230503	2855	13.13	20230425	5380	-39.96	20220905	2855	13.13	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
129	20230710	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	10	2	0.31	5667990	1766	1.02	3210	3220	3140	4170	2250	3210	3209.51	0.79	0	-1279	3450	3330	3225	3105	3000	3277	3052	85	960	500	2180	5	1	17093692	550	-6.97	1.97	12	0.01	-462.00	1632.00	5380	20220905	-40.15	2855	20230425	12.78	4510	-28.60	20230503	2855	12.78	20230425	5380	-40.15	20220905	2855	12.78	20230425	0.28	N	127120	500	85 억		135510	N	N	0	N	00	N
130	20230707	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-155	5	-4.61	558563835	172910	800.88	3335	3345	3120	4370	2360	3365	3230.37	0.73	0	10335	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	549	-6.95	1.97	12	1.01	-462.00	1632.00	5380	20220905	-40.33	2855	20230425	12.43	4510	-28.82	20230503	2855	12.43	20230425	5380	-40.33	20220905	2855	12.43	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
131	20230707	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-160	5	-4.75	548280935	169712	786.07	3335	3345	3120	4370	2360	3365	3230.66	0.73	0	13250	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	548	-6.94	1.96	12	0.99	-462.00	1632.00	5380	20220905	-40.43	2855	20230425	12.26	4510	-28.94	20230503	2855	12.26	20230425	5380	-40.43	20220905	2855	12.26	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
132	20230707	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-175	5	-5.20	371967300	114247	529.17	3335	3345	3190	4370	2360	3365	3255.82	0.73	0	5954	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	545	-6.90	1.95	12	0.67	-462.00	1632.00	5380	20220905	-40.71	2855	20230425	11.73	4510	-29.27	20230503	2855	11.73	20230425	5380	-40.71	20220905	2855	11.73	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
133	20230707	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-65	5	-1.93	196963970	59827	277.11	3335	3345	3245	4370	2360	3365	3292.23	0.73	0	2071	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	564	-7.14	2.02	12	0.35	-462.00	1632.00	5380	20220905	-38.66	2855	20230425	15.59	4510	-26.83	20230503	2855	15.59	20230425	5380	-38.66	20220905	2855	15.59	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
134	20230707	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-60	5	-1.78	173817060	52841	244.75	3335	3345	3245	4370	2360	3365	3289.44	0.73	0	10	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	565	-7.15	2.03	12	0.31	-462.00	1632.00	5380	20220905	-38.57	2855	20230425	15.76	4510	-26.72	20230503	2855	15.76	20230425	5380	-38.57	20220905	2855	15.76	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
135	20230707	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-90	5	-2.67	130065820	39546	183.17	3335	3345	3245	4370	2360	3365	3288.98	0.73	0	640	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	560	-7.09	2.01	12	0.23	-462.00	1632.00	5380	20220905	-39.13	2855	20230425	14.71	4510	-27.38	20230503	2855	14.71	20230425	5380	-39.13	20220905	2855	14.71	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
136	20230707	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-90	5	-2.67	89227790	27052	125.30	3335	3345	3245	4370	2360	3365	3298.38	0.73	0	4087	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	560	-7.09	2.01	12	0.16	-462.00	1632.00	5380	20220905	-39.13	2855	20230425	14.71	4510	-27.38	20230503	2855	14.71	20230425	5380	-39.13	20220905	2855	14.71	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
137	20230707	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-45	5	-1.34	23169960	6976	32.31	3335	3335	3320	4370	2360	3365	3321.38	0.73	0	5647	3501	3432	3371	3302	3241	3467	3337	85	1005	500	2280	5	1	17093692	568	-7.19	2.03	12	0.04	-462.00	1632.00	5380	20220905	-38.29	2855	20230425	16.29	4510	-26.39	20230503	2855	16.29	20230425	5380	-38.29	20220905	2855	16.29	20230425	0.28	N	127120	500	85 억		124798	N	N	0	N	00	N
138	20230706	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-10	5	-0.30	72035075	21590	188.26	3315	3440	3310	4385	2365	3375	3336.44	0.77	0	-6292	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	575	-7.28	2.06	12	0.13	-462.00	1632.00	5380	20220905	-37.45	2855	20230425	17.86	4510	-25.39	20230503	2855	17.86	20230425	5380	-37.45	20220905	2855	17.86	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
139	20230706	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-25	5	-0.74	69646565	20876	182.04	3315	3440	3310	4385	2365	3375	3336.20	0.77	0	-6262	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	573	-7.25	2.05	12	0.12	-462.00	1632.00	5380	20220905	-37.73	2855	20230425	17.34	4510	-25.72	20230503	2855	17.34	20230425	5380	-37.73	20220905	2855	17.34	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
140	20230706	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-5	5	-0.15	57269400	17154	149.58	3315	3440	3310	4385	2365	3375	3338.54	0.77	0	-6087	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	576	-7.29	2.06	12	0.10	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
141	20230706	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-50	5	-1.48	43620675	13047	113.77	3315	3440	3315	4385	2365	3375	3343.35	0.77	0	-6036	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	568	-7.20	2.04	12	0.08	-462.00	1632.00	5380	20220905	-38.20	2855	20230425	16.46	4510	-26.27	20230503	2855	16.46	20230425	5380	-38.20	20220905	2855	16.46	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
142	20230706	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-15	5	-0.44	20441435	6103	53.22	3315	3440	3315	4385	2365	3375	3349.41	0.77	0	-1200	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	574	-7.27	2.06	12	0.04	-462.00	1632.00	5380	20220905	-37.55	2855	20230425	17.69	4510	-25.50	20230503	2855	17.69	20230425	5380	-37.55	20220905	2855	17.69	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
143	20230706	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	0	3	0.00	10002165	2982	26.00	3315	3440	3315	4385	2365	3375	3354.18	0.77	0	-962	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	577	-7.31	2.07	12	0.02	-462.00	1632.00	5380	20220905	-37.27	2855	20230425	18.21	4510	-25.17	20230503	2855	18.21	20230425	5380	-37.27	20220905	2855	18.21	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
144	20230706	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	0	3	0.00	6696335	1997	17.41	3315	3440	3315	4385	2365	3375	3353.20	0.77	0	-492	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	577	-7.31	2.07	12	0.01	-462.00	1632.00	5380	20220905	-37.27	2855	20230425	18.21	4510	-25.17	20230503	2855	18.21	20230425	5380	-37.27	20220905	2855	18.21	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
145	20230706	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-35	5	-1.04	2307935	692	6.03	3315	3440	3315	4385	2365	3375	3335.17	0.77	0	208	3505	3440	3390	3325	3275	3472	3357	85	1010	500	2290	5	1	17093692	571	-7.23	2.05	12	0.00	-462.00	1632.00	5380	20220905	-37.92	2855	20230425	16.99	4510	-25.94	20230503	2855	16.99	20230425	5380	-37.92	20220905	2855	16.99	20230425	0.28	N	127120	500	85 억		131089	N	N	0	N	00	N
146	20230705	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	5	2	0.15	39036980	11460	7.64	3370	3455	3340	4380	2360	3370	3406.37	0.78	0	-871	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	577	-7.31	2.07	12	0.07	-462.00	1632.00	5380	20220905	-37.27	2855	20230425	18.21	4510	-25.17	20230503	2855	18.21	20230425	5380	-37.27	20220905	2855	18.21	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
147	20230705	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	30	2	0.89	38155595	11199	7.47	3370	3455	3340	4380	2360	3370	3407.05	0.78	0	-871	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	581	-7.36	2.08	12	0.07	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
148	20230705	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	35	2	1.04	30627230	8975	5.98	3370	3455	3340	4380	2360	3370	3412.50	0.78	0	-1187	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	582	-7.37	2.09	12	0.05	-462.00	1632.00	5380	20220905	-36.71	2855	20230425	19.26	4510	-24.50	20230503	2855	19.26	20230425	5380	-36.71	20220905	2855	19.26	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
149	20230705	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	20	2	0.59	28374615	8311	5.54	3370	3455	3340	4380	2360	3370	3414.10	0.78	0	-1201	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	579	-7.34	2.08	12	0.05	-462.00	1632.00	5380	20220905	-36.99	2855	20230425	18.74	4510	-24.83	20230503	2855	18.74	20230425	5380	-36.99	20220905	2855	18.74	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
150	20230705	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	65	2	1.93	22772975	6678	4.45	3370	3455	3340	4380	2360	3370	3410.15	0.78	0	-822	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	587	-7.44	2.10	12	0.04	-462.00	1632.00	5380	20220905	-36.15	2855	20230425	20.32	4510	-23.84	20230503	2855	20.32	20230425	5380	-36.15	20220905	2855	20.32	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
151	20230705	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	40	2	1.19	10529525	3118	2.08	3370	3410	3340	4380	2360	3370	3377.01	0.78	0	1199	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	583	-7.38	2.09	12	0.02	-462.00	1632.00	5380	20220905	-36.62	2855	20230425	19.44	4510	-24.39	20230503	2855	19.44	20230425	5380	-36.62	20220905	2855	19.44	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
152	20230705	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	20	2	0.59	3846815	1140	0.76	3370	3390	3340	4380	2360	3370	3374.40	0.78	0	688	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	579	-7.34	2.08	12	0.01	-462.00	1632.00	5380	20220905	-36.99	2855	20230425	18.74	4510	-24.83	20230503	2855	18.74	20230425	5380	-36.99	20220905	2855	18.74	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
153	20230705	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	0	3	0.00	764295	227	0.15	3370	3370	3340	4380	2360	3370	3366.94	0.78	0	205	3580	3475	3335	3230	3090	3405	3160	85	1010	500	2290	5	1	17093692	576	-7.29	2.06	12	0.00	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.31	N	127120	500	85 억		132837	N	N	0	N	00	N
154	20230704	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-30	5	-0.88	495175245	150018	207.80	3440	3440	3195	4420	2380	3400	3300.77	0.80	0	-4018	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	576	-7.29	2.06	12	0.88	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
155	20230704	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-30	5	-0.88	493415815	149496	207.08	3440	3440	3195	4420	2380	3400	3300.53	0.80	0	-3649	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	576	-7.29	2.06	12	0.87	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
156	20230704	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-35	5	-1.03	462776860	140504	194.63	3440	3440	3195	4420	2380	3400	3293.69	0.80	0	-2915	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	575	-7.28	2.06	12	0.82	-462.00	1632.00	5380	20220905	-37.45	2855	20230425	17.86	4510	-25.39	20230503	2855	17.86	20230425	5380	-37.45	20220905	2855	17.86	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
157	20230704	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-25	5	-0.74	427234070	129936	179.99	3440	3440	3195	4420	2380	3400	3288.03	0.80	0	-531	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	577	-7.31	2.07	12	0.76	-462.00	1632.00	5380	20220905	-37.27	2855	20230425	18.21	4510	-25.17	20230503	2855	18.21	20230425	5380	-37.27	20220905	2855	18.21	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
158	20230704	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-80	5	-2.35	426046300	129581	179.49	3440	3440	3195	4420	2380	3400	3287.88	0.80	0	-348	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	568	-7.19	2.03	12	0.76	-462.00	1632.00	5380	20220905	-38.29	2855	20230425	16.29	4510	-26.39	20230503	2855	16.29	20230425	5380	-38.29	20220905	2855	16.29	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
159	20230704	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-145	5	-4.26	383172790	116561	161.46	3440	3440	3195	4420	2380	3400	3287.32	0.80	0	5994	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	556	-7.05	1.99	12	0.68	-462.00	1632.00	5380	20220905	-39.50	2855	20230425	14.01	4510	-27.83	20230503	2855	14.01	20230425	5380	-39.50	20220905	2855	14.01	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
160	20230704	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-60	5	-1.76	89852710	26773	37.09	3440	3440	3320	4420	2380	3400	3356.09	0.80	0	-1408	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	571	-7.23	2.05	12	0.16	-462.00	1632.00	5380	20220905	-37.92	2855	20230425	16.99	4510	-25.94	20230503	2855	16.99	20230425	5380	-37.92	20220905	2855	16.99	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
161	20230704	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	5983660	1752	2.43	3440	3440	3400	4420	2380	3400	3415.33	0.80	0	-857	3606	3502	3451	3347	3296	3477	3322	85	1020	500	2310	5	1	17093692	581	-7.36	2.08	12	0.01	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.31	N	127120	500	85 억		136833	N	N	0	N	00	N
162	20230703	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-95	5	-2.72	248560085	71544	273.55	3505	3555	3400	4540	2450	3495	3474.23	0.80	0	-658	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	581	-7.36	2.08	12	0.42	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
163	20230703	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-70	5	-2.00	242745905	69838	267.03	3505	3555	3400	4540	2450	3495	3475.84	0.80	0	283	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	585	-7.41	2.10	12	0.41	-462.00	1632.00	5380	20220905	-36.34	2855	20230425	19.96	4510	-24.06	20230503	2855	19.96	20230425	5380	-36.34	20220905	2855	19.96	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
164	20230703	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	15	2	0.43	107440625	30453	116.44	3505	3555	3485	4540	2450	3495	3528.08	0.80	0	-500	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	600	-7.60	2.15	12	0.18	-462.00	1632.00	5380	20220905	-34.76	2855	20230425	22.94	4510	-22.17	20230503	2855	22.94	20230425	5380	-34.76	20220905	2855	22.94	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
165	20230703	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-5	5	-0.14	105391260	29866	114.19	3505	3555	3485	4540	2450	3495	3528.80	0.80	0	-523	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	597	-7.55	2.14	12	0.17	-462.00	1632.00	5380	20220905	-35.13	2855	20230425	22.24	4510	-22.62	20230503	2855	22.24	20230425	5380	-35.13	20220905	2855	22.24	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
166	20230703	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	10	2	0.29	91976930	26028	99.52	3505	3555	3495	4540	2450	3495	3533.77	0.80	0	-915	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	599	-7.59	2.15	12	0.15	-462.00	1632.00	5380	20220905	-34.85	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	5380	-34.85	20220905	2855	22.77	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
167	20230703	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	50	2	1.43	69813010	19725	75.42	3505	3555	3495	4540	2450	3495	3539.32	0.80	0	-712	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	606	-7.67	2.17	12	0.12	-462.00	1632.00	5380	20220905	-34.11	2855	20230425	24.17	4510	-21.40	20230503	2855	24.17	20230425	5380	-34.11	20220905	2855	24.17	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
168	20230703	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	25	2	0.72	15182405	4323	16.53	3505	3525	3495	4540	2450	3495	3512.01	0.80	0	71	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	602	-7.62	2.16	12	0.03	-462.00	1632.00	5380	20220905	-34.57	2855	20230425	23.29	4510	-21.95	20230503	2855	23.29	20230425	5380	-34.57	20220905	2855	23.29	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N
169	20230703	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	15	2	0.43	1052410	300	1.15	3505	3510	3495	4540	2450	3495	3508.03	0.80	0	25	3608	3551	3453	3396	3298	3580	3425	85	1045	500	2370	5	1	17093692	600	-7.60	2.15	12	0.00	-462.00	1632.00	5380	20220905	-34.76	2855	20230425	22.94	4510	-22.17	20230503	2855	22.94	20230425	5380	-34.76	20220905	2855	22.94	20230425	0.31	N	127120	500	85 억		137491	N	N	0	N	00	N