KissMeData/291230/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	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	0	3	0.00	671220150	193283	64.82	3510	3525	3400	4555	2455	3505	3472.68	2.58	0	-13724	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1533	-233.67	4.79	12	0.44	-15.00	732.00	10050	20230210	-65.12	3095	20230726	13.25	10050	-65.12	20230210	3095	13.25	20230726	10050	-65.12	20230210	3095	13.25	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
3	20230731	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-10	5	-0.29	645263160	185872	62.33	3510	3525	3400	4555	2455	3505	3471.55	2.58	0	-12535	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1528	-233.00	4.77	12	0.43	-15.00	732.00	10050	20230210	-65.22	3095	20230726	12.92	10050	-65.22	20230210	3095	12.92	20230726	10050	-65.22	20230210	3095	12.92	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
4	20230731	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	10	2	0.29	523161380	150800	50.57	3510	3525	3400	4555	2455	3505	3469.24	2.58	0	-1931	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1537	-234.33	4.80	12	0.34	-15.00	732.00	10050	20230210	-65.02	3095	20230726	13.57	10050	-65.02	20230210	3095	13.57	20230726	10050	-65.02	20230210	3095	13.57	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
5	20230731	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-30	5	-0.86	474800625	136994	45.94	3510	3525	3400	4555	2455	3505	3465.85	2.58	0	-2178	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1519	-231.67	4.75	12	0.31	-15.00	732.00	10050	20230210	-65.42	3095	20230726	12.28	10050	-65.42	20230210	3095	12.28	20230726	10050	-65.42	20230210	3095	12.28	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
6	20230731	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-15	5	-0.43	432579185	124874	41.88	3510	3525	3400	4555	2455	3505	3464.13	2.58	0	-4378	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1526	-232.67	4.77	12	0.29	-15.00	732.00	10050	20230210	-65.27	3095	20230726	12.76	10050	-65.27	20230210	3095	12.76	20230726	10050	-65.27	20230210	3095	12.76	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
7	20230731	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	0	3	0.00	321346160	93150	31.24	3510	3525	3400	4555	2455	3505	3449.77	2.58	0	-2389	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1533	-233.67	4.79	12	0.21	-15.00	732.00	10050	20230210	-65.12	3095	20230726	13.25	10050	-65.12	20230210	3095	13.25	20230726	10050	-65.12	20230210	3095	13.25	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
8	20230731	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-25	5	-0.71	252436195	73313	24.59	3510	3525	3400	4555	2455	3505	3443.27	2.58	0	-11211	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1522	-232.00	4.75	12	0.17	-15.00	732.00	10050	20230210	-65.37	3095	20230726	12.44	10050	-65.37	20230210	3095	12.44	20230726	10050	-65.37	20230210	3095	12.44	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
9	20230731	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-5	5	-0.14	10338260	2950	0.99	3510	3515	3500	4555	2455	3505	3504.49	2.58	0	-2577	3691	3597	3451	3357	3211	3645	3405	44	1050	100	2450	5	1	43725551	1530	-233.33	4.78	12	0.01	-15.00	732.00	10050	20230210	-65.17	3095	20230726	13.09	10050	-65.17	20230210	3095	13.09	20230726	10050	-65.17	20230210	3095	13.09	20230726	5.86	N	291230	100	43 억		1127893	N	N	0	N	00	N
10	20230728	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	100	2	2.94	1021775925	293987	43.66	3305	3545	3305	4425	2385	3405	3475.52	2.48	0	39901	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1533	-233.67	4.79	12	0.67	-15.00	732.00	10050	20230210	-65.12	3095	20230726	13.25	10050	-65.12	20230210	3095	13.25	20230726	10050	-65.12	20230210	3095	13.25	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
11	20230728	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	95	2	2.79	961265110	276668	41.09	3305	3545	3305	4425	2385	3405	3474.44	2.48	0	38434	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1530	-233.33	4.78	12	0.63	-15.00	732.00	10050	20230210	-65.17	3095	20230726	13.09	10050	-65.17	20230210	3095	13.09	20230726	10050	-65.17	20230210	3095	13.09	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
12	20230728	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	105	2	3.08	900639185	259355	38.52	3305	3545	3305	4425	2385	3405	3472.62	2.48	0	44989	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1535	-234.00	4.80	12	0.59	-15.00	732.00	10050	20230210	-65.07	3095	20230726	13.41	10050	-65.07	20230210	3095	13.41	20230726	10050	-65.07	20230210	3095	13.41	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
13	20230728	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	95	2	2.79	830900180	239492	35.57	3305	3545	3305	4425	2385	3405	3469.43	2.48	0	43021	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1530	-233.33	4.78	12	0.55	-15.00	732.00	10050	20230210	-65.17	3095	20230726	13.09	10050	-65.17	20230210	3095	13.09	20230726	10050	-65.17	20230210	3095	13.09	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
14	20230728	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	110	2	3.23	697101415	201540	29.93	3305	3530	3305	4425	2385	3405	3458.88	2.48	0	58447	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1537	-234.33	4.80	12	0.46	-15.00	732.00	10050	20230210	-65.02	3095	20230726	13.57	10050	-65.02	20230210	3095	13.57	20230726	10050	-65.02	20230210	3095	13.57	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
15	20230728	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	70	2	2.06	570580110	165405	24.57	3305	3500	3305	4425	2385	3405	3449.60	2.48	0	43641	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1519	-231.67	4.75	12	0.38	-15.00	732.00	10050	20230210	-65.42	3095	20230726	12.28	10050	-65.42	20230210	3095	12.28	20230726	10050	-65.42	20230210	3095	12.28	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
16	20230728	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	70	2	2.06	425594415	123802	18.39	3305	3500	3305	4425	2385	3405	3437.71	2.48	0	32745	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1519	-231.67	4.75	12	0.28	-15.00	732.00	10050	20230210	-65.42	3095	20230726	12.28	10050	-65.42	20230210	3095	12.28	20230726	10050	-65.42	20230210	3095	12.28	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
17	20230728	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	55	2	1.62	148251590	43643	6.48	3305	3495	3305	4425	2385	3405	3396.91	2.48	0	11437	3721	3562	3336	3177	2951	3642	3257	44	1020	100	2380	5	1	43725551	1513	-230.67	4.73	12	0.10	-15.00	732.00	10050	20230210	-65.57	3095	20230726	11.79	10050	-65.57	20230210	3095	11.79	20230726	10050	-65.57	20230210	3095	11.79	20230726	6.08	N	291230	100	43 억		1085701	N	N	0	N	00	N
18	20230727	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	240	2	7.58	2223088630	663653	84.36	3110	3495	3110	4110	2220	3165	3349.70	1.93	286253	239817	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1489	-227.00	4.65	12	1.52	-15.00	732.00	10050	20230210	-66.12	3095	20230726	10.02	10050	-66.12	20230210	3095	10.02	20230726	10050	-66.12	20230210	3095	10.02	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
19	20230727	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	225	2	7.11	2083915555	622784	79.17	3110	3495	3110	4110	2220	3165	3346.27	1.93	286253	215329	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1482	-226.00	4.63	12	1.42	-15.00	732.00	10050	20230210	-66.27	3095	20230726	9.53	10050	-66.27	20230210	3095	9.53	20230726	10050	-66.27	20230210	3095	9.53	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
20	20230727	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	235	2	7.42	1466181685	441988	56.18	3110	3400	3110	4110	2220	3165	3317.42	1.93	286253	196079	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1487	-226.67	4.64	12	1.01	-15.00	732.00	10050	20230210	-66.17	3095	20230726	9.85	10050	-66.17	20230210	3095	9.85	20230726	10050	-66.17	20230210	3095	9.85	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
21	20230727	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	225	2	7.11	1392787510	420317	53.43	3110	3390	3110	4110	2220	3165	3313.84	1.93	286253	186468	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1482	-226.00	4.63	12	0.96	-15.00	732.00	10050	20230210	-66.27	3095	20230726	9.53	10050	-66.27	20230210	3095	9.53	20230726	10050	-66.27	20230210	3095	9.53	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
22	20230727	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	185	2	5.85	1218633030	368635	46.86	3110	3380	3110	4110	2220	3165	3305.99	1.93	286253	160895	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1465	-223.33	4.58	12	0.84	-15.00	732.00	10050	20230210	-66.67	3095	20230726	8.24	10050	-66.67	20230210	3095	8.24	20230726	10050	-66.67	20230210	3095	8.24	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
23	20230727	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	185	2	5.85	1133979075	343463	43.66	3110	3380	3110	4110	2220	3165	3301.80	1.93	286253	147867	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1465	-223.33	4.58	12	0.79	-15.00	732.00	10050	20230210	-66.67	3095	20230726	8.24	10050	-66.67	20230210	3095	8.24	20230726	10050	-66.67	20230210	3095	8.24	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
24	20230727	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	175	2	5.53	790992110	241281	30.67	3110	3360	3110	4110	2220	3165	3278.54	1.93	286253	103097	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1460	-222.67	4.56	12	0.55	-15.00	732.00	10050	20230210	-66.77	3095	20230726	7.92	10050	-66.77	20230210	3095	7.92	20230726	10050	-66.77	20230210	3095	7.92	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
25	20230727	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	95	2	3.00	413357520	127154	16.16	3110	3360	3110	4110	2220	3165	3251.18	1.93	286253	37308	3551	3357	3226	3032	2901	3292	2967	44	945	100	2210	5	1	43725551	1425	-217.33	4.45	12	0.29	-15.00	732.00	10050	20230210	-67.56	3095	20230726	5.33	10050	-67.56	20230210	3095	5.33	20230726	10050	-67.56	20230210	3095	5.33	20230726	6.19	N	291230	100	43 억		844632	N	N	0	N	00	N
26	20230726	161051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-235	5	-6.91	2426204330	759880	150.84	3400	3420	3095	4420	2380	3400	3193.64	1.28	0	289976	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1384	-211.00	4.32	12	1.74	-15.00	732.00	10050	20230210	-68.51	3095	20230726	2.26	10050	-68.51	20230210	3095	2.26	20230726	10050	-68.51	20230210	3095	2.26	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
27	20230726	151057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3125	-275	5	-8.09	2327822620	728592	144.63	3400	3420	3095	4420	2380	3400	3194.96	1.28	0	280576	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1366	-208.33	4.27	12	1.67	-15.00	732.00	10050	20230210	-68.91	3095	20230726	0.97	10050	-68.91	20230210	3095	0.97	20230726	10050	-68.91	20230210	3095	0.97	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
28	20230726	141048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3105	-295	5	-8.68	2050048315	640163	127.07	3400	3420	3095	4420	2380	3400	3202.38	1.28	0	230875	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1358	-207.00	4.24	12	1.46	-15.00	732.00	10050	20230210	-69.10	3095	20230726	0.32	10050	-69.10	20230210	3095	0.32	20230726	10050	-69.10	20230210	3095	0.32	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
29	20230726	131045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3115	-285	5	-8.38	1784947855	555412	110.25	3400	3420	3095	4420	2380	3400	3213.74	1.28	0	203697	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1362	-207.67	4.26	12	1.27	-15.00	732.00	10050	20230210	-69.00	3095	20230726	0.65	10050	-69.00	20230210	3095	0.65	20230726	10050	-69.00	20230210	3095	0.65	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
30	20230726	121049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-235	5	-6.91	1468651320	454396	90.20	3400	3420	3135	4420	2380	3400	3232.10	1.28	0	185689	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1384	-211.00	4.32	12	1.04	-15.00	732.00	10050	20230210	-68.51	3135	20230726	0.96	10050	-68.51	20230210	3135	0.96	20230726	10050	-68.51	20230210	3135	0.96	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
31	20230726	111043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3160	-240	5	-7.06	1251127080	385789	76.58	3400	3420	3135	4420	2380	3400	3243.03	1.28	0	140764	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1382	-210.67	4.32	12	0.88	-15.00	732.00	10050	20230210	-68.56	3135	20230726	0.80	10050	-68.56	20230210	3135	0.80	20230726	10050	-68.56	20230210	3135	0.80	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
32	20230726	101051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3230	-170	5	-5.00	785287005	239506	47.54	3400	3420	3225	4420	2380	3400	3278.78	1.28	0	81089	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1412	-215.33	4.41	12	0.55	-15.00	732.00	10050	20230210	-67.86	3225	20230726	0.16	10050	-67.86	20230210	3225	0.16	20230726	10050	-67.86	20230210	3225	0.16	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
33	20230726	091046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3295	-105	5	-3.09	164075415	49346	9.80	3400	3420	3260	4420	2380	3400	3325.00	1.28	0	-2672	3583	3491	3438	3346	3293	3465	3320	44	1020	100	2380	5	1	43725551	1441	-219.67	4.50	12	0.11	-15.00	732.00	10050	20230210	-67.21	3260	20230726	1.07	10050	-67.21	20230210	3260	1.07	20230726	10050	-67.21	20230210	3260	1.07	20230726	6.27	N	291230	100	43 억		558379	N	N	0	N	00	N
34	20230725	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3400	-115	5	-3.27	1697421215	494994	87.29	3465	3530	3385	4565	2465	3515	3429.19	0.95	0	141763	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1487	-226.67	4.64	12	1.13	-15.00	732.00	10050	20230210	-66.17	3385	20230725	0.44	10050	-66.17	20230210	3385	0.44	20230725	10050	-66.17	20230210	3385	0.44	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
35	20230725	151032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3395	-120	5	-3.41	1595120530	464862	81.98	3465	3530	3385	4565	2465	3515	3431.38	0.95	0	138627	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1484	-226.33	4.64	12	1.06	-15.00	732.00	10050	20230210	-66.22	3385	20230725	0.30	10050	-66.22	20230210	3385	0.30	20230725	10050	-66.22	20230210	3385	0.30	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
36	20230725	141029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3405	-110	5	-3.13	1199745345	348528	61.46	3465	3530	3390	4565	2465	3515	3442.32	0.95	0	65654	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1489	-227.00	4.65	12	0.80	-15.00	732.00	10050	20230210	-66.12	3390	20230725	0.44	10050	-66.12	20230210	3390	0.44	20230725	10050	-66.12	20230210	3390	0.44	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
37	20230725	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3410	-105	5	-2.99	1007781365	292106	51.51	3465	3530	3405	4565	2465	3515	3450.05	0.95	0	57359	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1491	-227.33	4.66	12	0.67	-15.00	732.00	10050	20230210	-66.07	3405	20230725	0.15	10050	-66.07	20230210	3405	0.15	20230725	10050	-66.07	20230210	3405	0.15	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
38	20230725	121040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3410	-105	5	-2.99	851967970	246443	43.46	3465	3530	3410	4565	2465	3515	3457.06	0.95	0	46414	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1491	-227.33	4.66	12	0.56	-15.00	732.00	10050	20230210	-66.07	3410	20230725	0.00	10050	-66.07	20230210	3410	0.00	20230725	10050	-66.07	20230210	3410	0.00	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
39	20230725	111038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3435	-80	5	-2.28	747814365	215972	38.09	3465	3530	3420	4565	2465	3515	3462.55	0.95	0	47102	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1502	-229.00	4.69	12	0.49	-15.00	732.00	10050	20230210	-65.82	3420	20230725	0.44	10050	-65.82	20230210	3420	0.44	20230725	10050	-65.82	20230210	3420	0.44	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
40	20230725	101037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3460	-55	5	-1.56	583786750	168254	29.67	3465	3530	3435	4565	2465	3515	3469.67	0.95	0	42667	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1513	-230.67	4.73	12	0.38	-15.00	732.00	10050	20230210	-65.57	3435	20230725	0.73	10050	-65.57	20230210	3435	0.73	20230725	10050	-65.57	20230210	3435	0.73	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
41	20230725	091036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3460	-55	5	-1.56	171964125	49413	8.71	3465	3530	3455	4565	2465	3515	3480.14	0.95	0	5202	3681	3597	3541	3457	3401	3570	3430	44	1050	100	2460	5	1	43725551	1513	-230.67	4.73	12	0.11	-15.00	732.00	10050	20230210	-65.57	3455	20230725	0.14	10050	-65.57	20230210	3455	0.14	20230725	10050	-65.57	20230210	3455	0.14	20230725	6.24	N	291230	100	43 억		415580	N	N	0	N	00	N
42	20230724	161039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	-145	5	-3.96	1984558775	563867	172.55	3625	3625	3485	4755	2565	3660	3519.56	0.62	0	146016	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1537	-234.33	4.80	12	1.29	-15.00	732.00	10050	20230210	-65.02	3485	20230724	0.86	10050	-65.02	20230210	3485	0.86	20230724	10050	-65.02	20230210	3485	0.86	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
43	20230724	151033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3500	-160	5	-4.37	1908182770	542114	165.89	3625	3625	3485	4755	2565	3660	3519.89	0.62	0	139474	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1530	-233.33	4.78	12	1.24	-15.00	732.00	10050	20230210	-65.17	3485	20230724	0.43	10050	-65.17	20230210	3485	0.43	20230724	10050	-65.17	20230210	3485	0.43	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
44	20230724	141032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	-145	5	-3.96	1756746130	498846	152.65	3625	3625	3485	4755	2565	3660	3521.62	0.62	0	114497	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1537	-234.33	4.80	12	1.14	-15.00	732.00	10050	20230210	-65.02	3485	20230724	0.86	10050	-65.02	20230210	3485	0.86	20230724	10050	-65.02	20230210	3485	0.86	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
45	20230724	131032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	-145	5	-3.96	1536988210	435989	133.42	3625	3625	3485	4755	2565	3660	3525.29	0.62	0	111341	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1537	-234.33	4.80	12	1.00	-15.00	732.00	10050	20230210	-65.02	3485	20230724	0.86	10050	-65.02	20230210	3485	0.86	20230724	10050	-65.02	20230210	3485	0.86	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
46	20230724	121034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3510	-150	5	-4.10	1422624710	403365	123.43	3625	3625	3485	4755	2565	3660	3526.89	0.62	0	96979	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1535	-234.00	4.80	12	0.92	-15.00	732.00	10050	20230210	-65.07	3485	20230724	0.72	10050	-65.07	20230210	3485	0.72	20230724	10050	-65.07	20230210	3485	0.72	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
47	20230724	111038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3520	-140	5	-3.83	1241865860	351817	107.66	3625	3625	3485	4755	2565	3660	3529.86	0.62	0	84511	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1539	-234.67	4.81	12	0.80	-15.00	732.00	10050	20230210	-64.98	3485	20230724	1.00	10050	-64.98	20230210	3485	1.00	20230724	10050	-64.98	20230210	3485	1.00	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
48	20230724	101028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3555	-105	5	-2.87	874496150	247347	75.69	3625	3625	3485	4755	2565	3660	3535.50	0.62	0	41465	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1554	-237.00	4.86	12	0.57	-15.00	732.00	10050	20230210	-64.63	3485	20230724	2.01	10050	-64.63	20230210	3485	2.01	20230724	10050	-64.63	20230210	3485	2.01	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
49	20230724	091034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3530	-130	5	-3.55	290825665	81474	24.93	3625	3625	3530	4755	2565	3660	3569.55	0.62	0	-20003	3780	3720	3685	3625	3590	3702	3607	44	1095	100	2560	5	1	43725551	1544	-235.33	4.82	12	0.19	-15.00	732.00	10050	20230210	-64.88	3530	20230724	0.00	10050	-64.88	20230210	3530	0.00	20230724	10050	-64.88	20230210	3530	0.00	20230724	6.31	N	291230	100	43 억		272004	N	N	0	N	00	N
50	20230721	161023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3660	-105	5	-2.79	1179489990	320013	109.20	3700	3745	3650	4890	2640	3765	3686.05	0.73	0	-47579	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1600	-244.00	5.00	12	0.73	-15.00	732.00	10050	20230210	-63.58	3650	20230721	0.27	10050	-63.58	20230210	3650	0.27	20230721	10050	-63.58	20230210	3650	0.27	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
51	20230721	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3670	-95	5	-2.52	1052590525	285345	97.37	3700	3745	3650	4890	2640	3765	3688.81	0.73	0	-37273	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1605	-244.67	5.01	12	0.65	-15.00	732.00	10050	20230210	-63.48	3650	20230721	0.55	10050	-63.48	20230210	3650	0.55	20230721	10050	-63.48	20230210	3650	0.55	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
52	20230721	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	-80	5	-2.12	893327620	241914	82.55	3700	3745	3650	4890	2640	3765	3692.72	0.73	0	-25759	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1611	-245.67	5.03	12	0.55	-15.00	732.00	10050	20230210	-63.33	3650	20230721	0.96	10050	-63.33	20230210	3650	0.96	20230721	10050	-63.33	20230210	3650	0.96	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
53	20230721	131026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3700	-65	5	-1.73	728984890	197335	67.34	3700	3745	3650	4890	2640	3765	3694.11	0.73	0	-18787	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1618	-246.67	5.05	12	0.45	-15.00	732.00	10050	20230210	-63.18	3650	20230721	1.37	10050	-63.18	20230210	3650	1.37	20230721	10050	-63.18	20230210	3650	1.37	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
54	20230721	121037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3720	-45	5	-1.20	549317185	148972	50.83	3700	3745	3650	4890	2640	3765	3687.33	0.73	0	-8763	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1627	-248.00	5.08	12	0.34	-15.00	732.00	10050	20230210	-62.99	3650	20230721	1.92	10050	-62.99	20230210	3650	1.92	20230721	10050	-62.99	20230210	3650	1.92	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
55	20230721	111034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3730	-35	5	-0.93	488576440	132640	45.26	3700	3745	3650	4890	2640	3765	3683.42	0.73	0	-6714	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1631	-248.67	5.10	12	0.30	-15.00	732.00	10050	20230210	-62.89	3650	20230721	2.19	10050	-62.89	20230210	3650	2.19	20230721	10050	-62.89	20230210	3650	2.19	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
56	20230721	101033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3690	-75	5	-1.99	396760500	107951	36.84	3700	3715	3650	4890	2640	3765	3675.29	0.73	0	-11305	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1613	-246.00	5.04	12	0.25	-15.00	732.00	10050	20230210	-63.28	3650	20230721	1.10	10050	-63.28	20230210	3650	1.10	20230721	10050	-63.28	20230210	3650	1.10	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
57	20230721	091029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3655	-110	5	-2.92	152651320	41554	14.18	3700	3715	3655	4890	2640	3765	3673.34	0.73	0	-23460	3855	3810	3740	3695	3625	3832	3717	44	1125	100	2630	5	1	43725551	1598	-243.67	4.99	12	0.10	-15.00	732.00	10050	20230210	-63.63	3655	20230721	0.00	10050	-63.63	20230210	3655	0.00	20230721	10050	-63.63	20230210	3655	0.00	20230721	6.32	N	291230	100	43 억		319586	N	N	0	N	00	N
58	20230720	161019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3765	55	2	1.48	1060396740	284943	54.57	3690	3785	3670	4820	2600	3710	3721.34	0.59	0	61187	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1646	-251.00	5.14	12	0.65	-15.00	732.00	10050	20230210	-62.54	3670	20230720	2.59	10050	-62.54	20230210	3670	2.59	20230720	10050	-62.54	20230210	3670	2.59	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
59	20230720	151020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3755	45	2	1.21	1019922700	274188	52.51	3690	3785	3670	4820	2600	3710	3719.79	0.59	0	63256	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1642	-250.33	5.13	12	0.63	-15.00	732.00	10050	20230210	-62.64	3670	20230720	2.32	10050	-62.64	20230210	3670	2.32	20230720	10050	-62.64	20230210	3670	2.32	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
60	20230720	141018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3750	40	2	1.08	941514300	253283	48.51	3690	3785	3670	4820	2600	3710	3717.24	0.59	0	54471	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1640	-250.00	5.12	12	0.58	-15.00	732.00	10050	20230210	-62.69	3670	20230720	2.18	10050	-62.69	20230210	3670	2.18	20230720	10050	-62.69	20230210	3670	2.18	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
61	20230720	131019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3775	65	2	1.75	866936695	233440	44.71	3690	3785	3670	4820	2600	3710	3713.75	0.59	0	49549	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1651	-251.67	5.16	12	0.53	-15.00	732.00	10050	20230210	-62.44	3670	20230720	2.86	10050	-62.44	20230210	3670	2.86	20230720	10050	-62.44	20230210	3670	2.86	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
62	20230720	121028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3770	60	2	1.62	763303900	205947	39.44	3690	3780	3670	4820	2600	3710	3706.31	0.59	0	48136	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1648	-251.33	5.15	12	0.47	-15.00	732.00	10050	20230210	-62.49	3670	20230720	2.72	10050	-62.49	20230210	3670	2.72	20230720	10050	-62.49	20230210	3670	2.72	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
63	20230720	111024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3730	20	2	0.54	584918160	158297	30.32	3690	3735	3670	4820	2600	3710	3695.07	0.59	0	34987	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1631	-248.67	5.10	12	0.36	-15.00	732.00	10050	20230210	-62.89	3670	20230720	1.63	10050	-62.89	20230210	3670	1.63	20230720	10050	-62.89	20230210	3670	1.63	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
64	20230720	101012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3690	-20	5	-0.54	455521070	123394	23.63	3690	3735	3670	4820	2600	3710	3691.60	0.59	0	20978	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1613	-246.00	5.04	12	0.28	-15.00	732.00	10050	20230210	-63.28	3670	20230720	0.54	10050	-63.28	20230210	3670	0.54	20230720	10050	-63.28	20230210	3670	0.54	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
65	20230720	091015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3675	-35	5	-0.94	159101430	43030	8.24	3690	3735	3670	4820	2600	3710	3697.45	0.59	0	2659	3910	3810	3745	3645	3580	3777	3612	44	1110	100	2590	5	1	43725551	1607	-245.00	5.02	12	0.10	-15.00	732.00	10050	20230210	-63.43	3670	20230720	0.14	10050	-63.43	20230210	3670	0.14	20230720	10050	-63.43	20230210	3670	0.14	20230720	6.36	N	291230	100	43 억		258306	N	N	0	N	00	N
66	20230719	161034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3710	-95	5	-2.50	1914929950	514451	104.82	3810	3845	3680	4945	2665	3805	3722.30	0.31	0	119847	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1622	-247.33	5.07	12	1.18	-15.00	732.00	10050	20230210	-63.08	3680	20230719	0.82	10050	-63.08	20230210	3680	0.82	20230719	10050	-63.08	20230210	3680	0.82	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
67	20230719	151033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3720	-85	5	-2.23	1802509625	484083	98.63	3810	3845	3680	4945	2665	3805	3723.55	0.31	0	117876	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1627	-248.00	5.08	12	1.11	-15.00	732.00	10050	20230210	-62.99	3680	20230719	1.09	10050	-62.99	20230210	3680	1.09	20230719	10050	-62.99	20230210	3680	1.09	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
68	20230719	141037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3700	-105	5	-2.76	1543560030	414075	84.36	3810	3845	3680	4945	2665	3805	3727.73	0.31	0	106874	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1618	-246.67	5.05	12	0.95	-15.00	732.00	10050	20230210	-63.18	3680	20230719	0.54	10050	-63.18	20230210	3680	0.54	20230719	10050	-63.18	20230210	3680	0.54	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
69	20230719	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3715	-90	5	-2.37	1270762935	340379	69.35	3810	3845	3680	4945	2665	3805	3733.38	0.31	0	95403	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1624	-247.67	5.08	12	0.78	-15.00	732.00	10050	20230210	-63.03	3680	20230719	0.95	10050	-63.03	20230210	3680	0.95	20230719	10050	-63.03	20230210	3680	0.95	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
70	20230719	121040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3715	-90	5	-2.37	1148315795	307526	62.66	3810	3845	3680	4945	2665	3805	3734.04	0.31	0	84277	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1624	-247.67	5.08	12	0.70	-15.00	732.00	10050	20230210	-63.03	3680	20230719	0.95	10050	-63.03	20230210	3680	0.95	20230719	10050	-63.03	20230210	3680	0.95	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
71	20230719	111036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3725	-80	5	-2.10	986157205	263865	53.76	3810	3845	3680	4945	2665	3805	3737.36	0.31	0	69915	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1629	-248.33	5.09	12	0.60	-15.00	732.00	10050	20230210	-62.94	3680	20230719	1.22	10050	-62.94	20230210	3680	1.22	20230719	10050	-62.94	20230210	3680	1.22	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
72	20230719	101028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3770	-35	5	-0.92	718464775	192463	39.21	3810	3845	3680	4945	2665	3805	3733.00	0.31	0	58905	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1648	-251.33	5.15	12	0.44	-15.00	732.00	10050	20230210	-62.49	3680	20230719	2.45	10050	-62.49	20230210	3680	2.45	20230719	10050	-62.49	20230210	3680	2.45	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
73	20230719	091027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3770	-35	5	-0.92	95184395	25014	5.10	3810	3845	3770	4945	2665	3805	3805.24	0.31	0	-11710	4111	3957	3876	3722	3641	3917	3682	44	1140	100	2660	5	1	43725551	1648	-251.33	5.15	12	0.06	-15.00	732.00	10050	20230210	-62.49	3770	20230719	0.00	10050	-62.49	20230210	3770	0.00	20230719	10050	-62.49	20230210	3770	0.00	20230719	6.36	N	291230	100	43 억		135959	N	N	0	N	00	N
74	20230718	161026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3805	-180	5	-4.52	1873156280	483529	198.99	4010	4030	3795	5180	2790	3985	3874.51	0.39	0	-36055	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1664	-253.67	5.20	12	1.11	-15.00	732.00	10050	20230210	-62.14	3795	20230718	0.26	10050	-62.14	20230210	3795	0.26	20230718	10050	-62.14	20230210	3795	0.26	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
75	20230718	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3820	-165	5	-4.14	1675793270	431634	177.63	4010	4030	3800	5180	2790	3985	3882.44	0.39	0	-43863	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1670	-254.67	5.22	12	0.99	-15.00	732.00	10050	20230210	-61.99	3800	20230718	0.53	10050	-61.99	20230210	3800	0.53	20230718	10050	-61.99	20230210	3800	0.53	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
76	20230718	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3825	-160	5	-4.02	1323894945	339481	139.71	4010	4030	3820	5180	2790	3985	3899.76	0.39	0	-60957	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1673	-255.00	5.23	12	0.78	-15.00	732.00	10050	20230210	-61.94	3820	20230718	0.13	10050	-61.94	20230210	3820	0.13	20230718	10050	-61.94	20230210	3820	0.13	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
77	20230718	131021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3865	-120	5	-3.01	1007340585	257221	105.85	4010	4030	3860	5180	2790	3985	3916.25	0.39	0	-65607	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1690	-257.67	5.28	12	0.59	-15.00	732.00	10050	20230210	-61.54	3860	20230718	0.13	10050	-61.54	20230210	3860	0.13	20230718	10050	-61.54	20230210	3860	0.13	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
78	20230718	121032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3880	-105	5	-2.63	846449225	215662	88.75	4010	4030	3875	5180	2790	3985	3924.89	0.39	0	-55447	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1697	-258.67	5.30	12	0.49	-15.00	732.00	10050	20230210	-61.39	3875	20230718	0.13	10050	-61.39	20230210	3875	0.13	20230718	10050	-61.39	20230210	3875	0.13	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
79	20230718	111029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3885	-100	5	-2.51	732365745	186281	76.66	4010	4030	3880	5180	2790	3985	3931.51	0.39	0	-50642	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1699	-259.00	5.31	12	0.43	-15.00	732.00	10050	20230210	-61.34	3880	20230718	0.13	10050	-61.34	20230210	3880	0.13	20230718	10050	-61.34	20230210	3880	0.13	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
80	20230718	101022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3915	-70	5	-1.76	407845840	103106	42.43	4010	4030	3910	5180	2790	3985	3955.60	0.39	0	-36551	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1712	-261.00	5.35	12	0.24	-15.00	732.00	10050	20230210	-61.04	3910	20230718	0.13	10050	-61.04	20230210	3910	0.13	20230718	10050	-61.04	20230210	3910	0.13	20230718	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
81	20230718	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	5	2	0.13	62043960	15494	6.38	4010	4030	3985	5180	2790	3985	4004.39	0.39	0	-4243	4111	4047	4006	3942	3901	4027	3922	44	1195	100	2780	5	1	43725551	1745	-266.00	5.45	12	0.04	-15.00	732.00	10050	20230210	-60.30	3945	20230710	1.14	10050	-60.30	20230210	3945	1.14	20230710	10050	-60.30	20230210	3945	1.14	20230710	6.34	N	291230	100	43 억		171413	N	N	0	N	00	N
82	20230717	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-55	5	-1.36	957943990	239924	82.98	4070	4070	3965	5250	2830	4040	3992.70	0.36	0	14836	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1742	-265.67	5.44	12	0.55	-15.00	732.00	10050	20230210	-60.35	3945	20230710	1.01	10050	-60.35	20230210	3945	1.01	20230710	10050	-60.35	20230210	3945	1.01	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
83	20230717	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-55	5	-1.36	901093245	225658	78.05	4070	4070	3965	5250	2830	4040	3993.18	0.36	0	14969	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1742	-265.67	5.44	12	0.52	-15.00	732.00	10050	20230210	-60.35	3945	20230710	1.01	10050	-60.35	20230210	3945	1.01	20230710	10050	-60.35	20230210	3945	1.01	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
84	20230717	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-40	5	-0.99	781445530	195647	67.67	4070	4070	3965	5250	2830	4040	3994.16	0.36	0	20823	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1749	-266.67	5.46	12	0.45	-15.00	732.00	10050	20230210	-60.20	3945	20230710	1.39	10050	-60.20	20230210	3945	1.39	20230710	10050	-60.20	20230210	3945	1.39	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
85	20230717	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-25	5	-0.62	692802150	173466	60.00	4070	4070	3965	5250	2830	4040	3993.88	0.36	0	18216	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1756	-267.67	5.48	12	0.40	-15.00	732.00	10050	20230210	-60.05	3945	20230710	1.77	10050	-60.05	20230210	3945	1.77	20230710	10050	-60.05	20230210	3945	1.77	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
86	20230717	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-40	5	-0.99	624799600	156518	54.13	4070	4070	3965	5250	2830	4040	3991.87	0.36	0	16564	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1749	-266.67	5.46	12	0.36	-15.00	732.00	10050	20230210	-60.20	3945	20230710	1.39	10050	-60.20	20230210	3945	1.39	20230710	10050	-60.20	20230210	3945	1.39	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
87	20230717	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-35	5	-0.87	526523400	131952	45.64	4070	4070	3965	5250	2830	4040	3990.26	0.36	0	16238	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1751	-267.00	5.47	12	0.30	-15.00	732.00	10050	20230210	-60.15	3945	20230710	1.52	10050	-60.15	20230210	3945	1.52	20230710	10050	-60.15	20230210	3945	1.52	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
88	20230717	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-60	5	-1.49	350905470	88002	30.44	4070	4070	3965	5250	2830	4040	3987.47	0.36	0	-5707	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1740	-265.33	5.44	12	0.20	-15.00	732.00	10050	20230210	-60.40	3945	20230710	0.89	10050	-60.40	20230210	3945	0.89	20230710	10050	-60.40	20230210	3945	0.89	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
89	20230717	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-55	5	-1.36	136215890	34105	11.80	4070	4070	3965	5250	2830	4040	3994.02	0.36	0	-8490	4260	4150	4085	3975	3910	4117	3942	44	1210	100	2820	5	1	43725551	1742	-265.67	5.44	12	0.08	-15.00	732.00	10050	20230210	-60.35	3945	20230710	1.01	10050	-60.35	20230210	3945	1.01	20230710	10050	-60.35	20230210	3945	1.01	20230710	6.41	N	291230	100	43 억		156443	N	N	0	N	00	N
90	20230714	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-130	5	-3.12	1170236720	286420	43.42	4150	4195	4020	5420	2920	4170	4085.83	0.47	0	-52121	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1767	-269.33	5.52	12	0.66	-15.00	732.00	10050	20230210	-59.80	3945	20230710	2.41	10050	-59.80	20230210	3945	2.41	20230710	10050	-59.80	20230210	3945	2.41	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
91	20230714	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-125	5	-3.00	1056689265	258282	39.15	4150	4195	4025	5420	2920	4170	4091.22	0.47	0	-45884	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1769	-269.67	5.53	12	0.59	-15.00	732.00	10050	20230210	-59.75	3945	20230710	2.53	10050	-59.75	20230210	3945	2.53	20230710	10050	-59.75	20230210	3945	2.53	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
92	20230714	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-115	5	-2.76	940066530	229461	34.79	4150	4195	4025	5420	2920	4170	4096.85	0.47	0	-41792	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1773	-270.33	5.54	12	0.52	-15.00	732.00	10050	20230210	-59.65	3945	20230710	2.79	10050	-59.65	20230210	3945	2.79	20230710	10050	-59.65	20230210	3945	2.79	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
93	20230714	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-105	5	-2.52	866168975	211243	32.02	4150	4195	4025	5420	2920	4170	4100.34	0.47	0	-39215	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1777	-271.00	5.55	12	0.48	-15.00	732.00	10050	20230210	-59.55	3945	20230710	3.04	10050	-59.55	20230210	3945	3.04	20230710	10050	-59.55	20230210	3945	3.04	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
94	20230714	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-110	5	-2.64	819875185	199826	30.29	4150	4195	4025	5420	2920	4170	4102.95	0.47	0	-37806	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1775	-270.67	5.55	12	0.46	-15.00	732.00	10050	20230210	-59.60	3945	20230710	2.92	10050	-59.60	20230210	3945	2.92	20230710	10050	-59.60	20230210	3945	2.92	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
95	20230714	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-75	5	-1.80	514695425	124809	18.92	4150	4195	4080	5420	2920	4170	4123.86	0.47	0	-31399	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1791	-273.00	5.59	12	0.29	-15.00	732.00	10050	20230210	-59.25	3945	20230710	3.80	10050	-59.25	20230210	3945	3.80	20230710	10050	-59.25	20230210	3945	3.80	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
96	20230714	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-75	5	-1.80	426026655	103142	15.64	4150	4195	4090	5420	2920	4170	4130.49	0.47	0	-23815	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1791	-273.00	5.59	12	0.24	-15.00	732.00	10050	20230210	-59.25	3945	20230710	3.80	10050	-59.25	20230210	3945	3.80	20230710	10050	-59.25	20230210	3945	3.80	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
97	20230714	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-5	5	-0.12	117847865	28289	4.29	4150	4195	4145	5420	2920	4170	4165.85	0.47	0	-9322	4480	4325	4170	4015	3860	4402	4092	44	1250	100	2910	5	1	43725551	1821	-277.67	5.69	12	0.06	-15.00	732.00	10050	20230210	-58.56	3945	20230710	5.58	10050	-58.56	20230210	3945	5.58	20230710	10050	-58.56	20230210	3945	5.58	20230710	6.45	N	291230	100	43 억		206591	N	N	0	N	00	N
98	20230713	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	155	2	3.86	2725708315	651300	312.69	4015	4325	4015	5210	2815	4015	4185.05	0.50	0	-10299	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1823	-278.00	5.70	12	1.49	-15.00	732.00	10050	20230210	-58.51	3945	20230710	5.70	10050	-58.51	20230210	3945	5.70	20230710	10050	-58.51	20230210	3945	5.70	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
99	20230713	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	165	2	4.11	2609393020	623394	299.29	4015	4325	4015	5210	2815	4015	4185.78	0.50	0	-3290	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1828	-278.67	5.71	12	1.43	-15.00	732.00	10050	20230210	-58.41	3945	20230710	5.96	10050	-58.41	20230210	3945	5.96	20230710	10050	-58.41	20230210	3945	5.96	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
100	20230713	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	225	2	5.60	2302375945	550272	264.18	4015	4325	4015	5210	2815	4015	4184.07	0.50	0	-11334	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1854	-282.67	5.79	12	1.26	-15.00	732.00	10050	20230210	-57.81	3945	20230710	7.48	10050	-57.81	20230210	3945	7.48	20230710	10050	-57.81	20230210	3945	7.48	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
101	20230713	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	125	2	3.11	1169248145	283235	135.98	4015	4205	4015	5210	2815	4015	4128.19	0.50	0	32670	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1810	-276.00	5.66	12	0.65	-15.00	732.00	10050	20230210	-58.81	3945	20230710	4.94	10050	-58.81	20230210	3945	4.94	20230710	10050	-58.81	20230210	3945	4.94	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
102	20230713	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	145	2	3.61	968521475	234981	112.81	4015	4200	4015	5210	2815	4015	4121.70	0.50	0	42899	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1819	-277.33	5.68	12	0.54	-15.00	732.00	10050	20230210	-58.61	3945	20230710	5.45	10050	-58.61	20230210	3945	5.45	20230710	10050	-58.61	20230210	3945	5.45	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
103	20230713	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	150	2	3.74	771867855	187796	90.16	4015	4165	4015	5210	2815	4015	4110.14	0.50	0	37658	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1821	-277.67	5.69	12	0.43	-15.00	732.00	10050	20230210	-58.56	3945	20230710	5.58	10050	-58.56	20230210	3945	5.58	20230710	10050	-58.56	20230210	3945	5.58	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
104	20230713	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	100	2	2.49	558583610	136220	65.40	4015	4135	4015	5210	2815	4015	4100.60	0.50	0	15993	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1799	-274.33	5.62	12	0.31	-15.00	732.00	10050	20230210	-59.05	3945	20230710	4.31	10050	-59.05	20230210	3945	4.31	20230710	10050	-59.05	20230210	3945	4.31	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
105	20230713	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	90	2	2.24	221796220	54350	26.09	4015	4130	4015	5210	2815	4015	4080.89	0.50	0	4298	4141	4077	4036	3972	3931	4057	3952	44	1197	100	2810	5	1	43725551	1795	-273.67	5.61	12	0.12	-15.00	732.00	10050	20230210	-59.15	3945	20230710	4.06	10050	-59.15	20230210	3945	4.06	20230710	10050	-59.15	20230210	3945	4.06	20230710	6.51	N	291230	100	43 억		219097	N	N	0	N	00	N
106	20230712	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-55	5	-1.35	841023185	208073	67.40	4100	4100	3995	5290	2850	4070	4041.98	0.58	0	-34578	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1756	-267.67	5.48	12	0.48	-15.00	732.00	10050	20230210	-60.05	3945	20230710	1.77	10050	-60.05	20230210	3945	1.77	20230710	10050	-60.05	20230210	3945	1.77	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
107	20230712	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-65	5	-1.60	780318140	192927	62.50	4100	4100	3995	5290	2850	4070	4044.63	0.58	0	-36946	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1751	-267.00	5.47	12	0.44	-15.00	732.00	10050	20230210	-60.15	3945	20230710	1.52	10050	-60.15	20230210	3945	1.52	20230710	10050	-60.15	20230210	3945	1.52	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
108	20230712	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-65	5	-1.60	656056385	161880	52.44	4100	4100	4005	5290	2850	4070	4052.73	0.58	0	-32909	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1751	-267.00	5.47	12	0.37	-15.00	732.00	10050	20230210	-60.15	3945	20230710	1.52	10050	-60.15	20230210	3945	1.52	20230710	10050	-60.15	20230210	3945	1.52	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
109	20230712	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-45	5	-1.11	541770320	133423	43.22	4100	4100	4020	5290	2850	4070	4060.55	0.58	0	-28293	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1760	-268.33	5.50	12	0.31	-15.00	732.00	10050	20230210	-59.95	3945	20230710	2.03	10050	-59.95	20230210	3945	2.03	20230710	10050	-59.95	20230210	3945	2.03	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
110	20230712	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-30	5	-0.74	508676650	125208	40.56	4100	4100	4020	5290	2850	4070	4062.65	0.58	0	-25817	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1767	-269.33	5.52	12	0.29	-15.00	732.00	10050	20230210	-59.80	3945	20230710	2.41	10050	-59.80	20230210	3945	2.41	20230710	10050	-59.80	20230210	3945	2.41	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
111	20230712	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-35	5	-0.86	458236990	112695	36.51	4100	4100	4020	5290	2850	4070	4066.17	0.58	0	-23881	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1764	-269.00	5.51	12	0.26	-15.00	732.00	10050	20230210	-59.85	3945	20230710	2.28	10050	-59.85	20230210	3945	2.28	20230710	10050	-59.85	20230210	3945	2.28	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
112	20230712	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	15	2	0.37	265064240	64966	21.05	4100	4100	4055	5290	2850	4070	4080.05	0.58	0	-4396	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1786	-272.33	5.58	12	0.15	-15.00	732.00	10050	20230210	-59.35	3945	20230710	3.55	10050	-59.35	20230210	3945	3.55	20230710	10050	-59.35	20230210	3945	3.55	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
113	20230712	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-5	5	-0.12	94893595	23273	7.54	4100	4100	4055	5290	2850	4070	4077.41	0.58	0	-11021	4160	4115	4035	3990	3910	4137	4012	44	1220	100	2840	5	1	43725551	1777	-271.00	5.55	12	0.05	-15.00	732.00	10050	20230210	-59.55	3945	20230710	3.04	10050	-59.55	20230210	3945	3.04	20230710	10050	-59.55	20230210	3945	3.04	20230710	6.57	N	291230	100	43 억		255609	N	N	0	N	00	N
114	20230711	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	115	2	2.91	1226280125	304015	61.89	3955	4080	3955	5140	2770	3955	4033.38	0.33	0	112265	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1780	-271.33	5.56	12	0.70	-15.00	732.00	10050	20230210	-59.50	3945	20230710	3.17	10050	-59.50	20230210	3945	3.17	20230710	10050	-59.50	20230210	3945	3.17	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
115	20230711	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	115	2	2.91	1165080460	288971	58.83	3955	4080	3955	5140	2770	3955	4031.84	0.33	0	109733	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1780	-271.33	5.56	12	0.66	-15.00	732.00	10050	20230210	-59.50	3945	20230710	3.17	10050	-59.50	20230210	3945	3.17	20230710	10050	-59.50	20230210	3945	3.17	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
116	20230711	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	95	2	2.40	970212515	240849	49.03	3955	4080	3955	5140	2770	3955	4028.32	0.33	0	86733	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1771	-270.00	5.53	12	0.55	-15.00	732.00	10050	20230210	-59.70	3945	20230710	2.66	10050	-59.70	20230210	3945	2.66	20230710	10050	-59.70	20230210	3945	2.66	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
117	20230711	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	85	2	2.15	926638780	230072	46.84	3955	4080	3955	5140	2770	3955	4027.63	0.33	0	83342	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1767	-269.33	5.52	12	0.53	-15.00	732.00	10050	20230210	-59.80	3945	20230710	2.41	10050	-59.80	20230210	3945	2.41	20230710	10050	-59.80	20230210	3945	2.41	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
118	20230711	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	70	2	1.77	824209065	204738	41.68	3955	4080	3955	5140	2770	3955	4025.70	0.33	0	82192	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1760	-268.33	5.50	12	0.47	-15.00	732.00	10050	20230210	-59.95	3945	20230710	2.03	10050	-59.95	20230210	3945	2.03	20230710	10050	-59.95	20230210	3945	2.03	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
119	20230711	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	65	2	1.64	768484055	190875	38.86	3955	4080	3955	5140	2770	3955	4026.14	0.33	0	81879	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1758	-268.00	5.49	12	0.44	-15.00	732.00	10050	20230210	-60.00	3945	20230710	1.90	10050	-60.00	20230210	3945	1.90	20230710	10050	-60.00	20230210	3945	1.90	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
120	20230711	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	95	2	2.40	635606650	157894	32.15	3955	4080	3955	5140	2770	3955	4025.56	0.33	0	80749	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1771	-270.00	5.53	12	0.36	-15.00	732.00	10050	20230210	-59.70	3945	20230710	2.66	10050	-59.70	20230210	3945	2.66	20230710	10050	-59.70	20230210	3945	2.66	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
121	20230711	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	50	2	1.26	145667625	36566	7.44	3955	4025	3955	5140	2770	3955	3983.75	0.33	0	11562	4128	4041	3993	3906	3858	4017	3882	44	1185	100	2760	5	1	43725551	1751	-267.00	5.47	12	0.08	-15.00	732.00	10050	20230210	-60.15	3945	20230710	1.52	10050	-60.15	20230210	3945	1.52	20230710	10050	-60.15	20230210	3945	1.52	20230710	6.65	N	291230	100	43 억		143343	N	N	0	N	00	N
122	20230710	160935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3955	-105	5	-2.59	1926369820	481221	91.53	4000	4080	3945	5270	2845	4060	4003.19	0.27	0	27099	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1729	-263.67	5.40	12	1.10	-15.00	732.00	10050	20230210	-60.65	3945	20230710	0.25	10050	-60.65	20230210	3945	0.25	20230710	10050	-60.65	20230210	3945	0.25	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
123	20230710	150938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3965	-95	5	-2.34	1722271525	429617	81.71	4000	4080	3965	5270	2845	4060	4008.85	0.27	0	26413	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1734	-264.33	5.42	12	0.98	-15.00	732.00	10050	20230210	-60.55	3965	20230710	0.00	10050	-60.55	20230210	3965	0.00	20230710	10050	-60.55	20230210	3965	0.00	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
124	20230710	140928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-45	5	-1.11	1168411425	290588	55.27	4000	4080	3995	5270	2845	4060	4020.85	0.27	0	53577	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1756	-267.67	5.48	12	0.66	-15.00	732.00	10050	20230210	-60.05	3995	20230710	0.50	10050	-60.05	20230210	3995	0.50	20230710	10050	-60.05	20230210	3995	0.50	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
125	20230710	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-45	5	-1.11	1078968700	268326	51.03	4000	4080	3995	5270	2845	4060	4021.11	0.27	0	49437	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1756	-267.67	5.48	12	0.61	-15.00	732.00	10050	20230210	-60.05	3995	20230710	0.50	10050	-60.05	20230210	3995	0.50	20230710	10050	-60.05	20230210	3995	0.50	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
126	20230710	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4020	-40	5	-0.99	971813675	241616	45.95	4000	4080	3995	5270	2845	4060	4022.14	0.27	0	45029	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1758	-268.00	5.49	12	0.55	-15.00	732.00	10050	20230210	-60.00	3995	20230710	0.63	10050	-60.00	20230210	3995	0.63	20230710	10050	-60.00	20230210	3995	0.63	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
127	20230710	110939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-45	5	-1.11	842004745	209274	39.80	4000	4080	3995	5270	2845	4060	4023.46	0.27	0	34594	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1756	-267.67	5.48	12	0.48	-15.00	732.00	10050	20230210	-60.05	3995	20230710	0.50	10050	-60.05	20230210	3995	0.50	20230710	10050	-60.05	20230210	3995	0.50	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
128	20230710	100940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4060	0	3	0.00	579137720	143880	27.37	4000	4075	3995	5270	2845	4060	4025.14	0.27	0	40150	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1775	-270.67	5.55	12	0.33	-15.00	732.00	10050	20230210	-59.60	3995	20230710	1.63	10050	-59.60	20230210	3995	1.63	20230710	10050	-59.60	20230210	3995	1.63	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
129	20230710	090931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4010	-50	5	-1.23	172283865	42950	8.17	4000	4060	4000	5270	2845	4060	4011.26	0.27	0	8925	4310	4185	4115	3990	3920	4150	3955	44	1212	100	2840	5	1	43725551	1753	-267.33	5.48	12	0.10	-15.00	732.00	10050	20230210	-60.10	4000	20230710	0.25	10050	-60.10	20230210	4000	0.25	20230710	10050	-60.10	20230210	4000	0.25	20230710	6.78	N	291230	100	43 억		116244	N	N	0	N	00	N
130	20230707	160928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4060	-215	5	-5.03	2083450880	507956	94.70	4205	4240	4045	5550	2995	4275	4101.71	0.21	0	22466	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1775	-270.67	5.55	12	1.16	-15.00	732.00	10050	20230210	-59.60	4045	20230707	0.37	10050	-59.60	20230210	4045	0.37	20230707	10050	-59.60	20230210	4045	0.37	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
131	20230707	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4060	-215	5	-5.03	1979436420	482347	89.93	4205	4240	4045	5550	2995	4275	4103.76	0.21	0	23938	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1775	-270.67	5.55	12	1.10	-15.00	732.00	10050	20230210	-59.60	4045	20230707	0.37	10050	-59.60	20230210	4045	0.37	20230707	10050	-59.60	20230210	4045	0.37	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
132	20230707	140945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4045	-230	5	-5.38	1783578820	434051	80.92	4205	4240	4045	5550	2995	4275	4109.15	0.21	0	24635	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1769	-269.67	5.53	12	0.99	-15.00	732.00	10050	20230210	-59.75	4045	20230707	0.00	10050	-59.75	20230210	4045	0.00	20230707	10050	-59.75	20230210	4045	0.00	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
133	20230707	130932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4085	-190	5	-4.44	1402457430	340262	63.44	4205	4240	4050	5550	2995	4275	4121.70	0.21	0	13289	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1786	-272.33	5.58	12	0.78	-15.00	732.00	10050	20230210	-59.35	4050	20230707	0.86	10050	-59.35	20230210	4050	0.86	20230707	10050	-59.35	20230210	4050	0.86	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
134	20230707	120937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4115	-160	5	-3.74	1202594015	291555	54.36	4205	4240	4050	5550	2995	4275	4124.76	0.21	0	26168	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1799	-274.33	5.62	12	0.67	-15.00	732.00	10050	20230210	-59.05	4050	20230707	1.60	10050	-59.05	20230210	4050	1.60	20230707	10050	-59.05	20230210	4050	1.60	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
135	20230707	110943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4110	-165	5	-3.86	1009165090	244414	45.57	4205	4240	4050	5550	2995	4275	4128.92	0.21	0	14442	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1797	-274.00	5.61	12	0.56	-15.00	732.00	10050	20230210	-59.10	4050	20230707	1.48	10050	-59.10	20230210	4050	1.48	20230707	10050	-59.10	20230210	4050	1.48	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
136	20230707	100928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4135	-140	5	-3.27	802486215	194110	36.19	4205	4240	4050	5550	2995	4275	4134.18	0.21	0	25571	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1808	-275.67	5.65	12	0.44	-15.00	732.00	10050	20230210	-58.86	4050	20230707	2.10	10050	-58.86	20230210	4050	2.10	20230707	10050	-58.86	20230210	4050	2.10	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
137	20230707	090929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4235	-40	5	-0.94	194971610	46551	8.68	4205	4240	4150	5550	2995	4275	4188.34	0.21	0	8190	4565	4420	4335	4190	4105	4377	4147	44	1277	100	2990	5	1	43725551	1852	-282.33	5.79	12	0.11	-15.00	732.00	10050	20230210	-57.86	4150	20230707	2.05	10050	-57.86	20230210	4150	2.05	20230707	10050	-57.86	20230210	4150	2.05	20230707	6.78	N	291230	100	43 억		93786	N	N	0	N	00	N
138	20230706	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4275	-205	5	-4.58	2288830955	530744	248.57	4460	4480	4250	5820	3140	4480	4312.54	0.22	0	-1567	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1869	-285.00	5.84	12	1.21	-15.00	732.00	10050	20230210	-57.46	4250	20230706	0.59	10050	-57.46	20230210	4250	0.59	20230706	10050	-57.46	20230210	4250	0.59	20230706	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
139	20230706	150929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4280	-200	5	-4.46	2207605140	511760	239.68	4460	4480	4250	5820	3140	4480	4313.59	0.22	0	3464	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1871	-285.33	5.85	12	1.17	-15.00	732.00	10050	20230210	-57.41	4250	20230706	0.71	10050	-57.41	20230210	4250	0.71	20230706	10050	-57.41	20230210	4250	0.71	20230706	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
140	20230706	140931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4275	-205	5	-4.58	2046156665	473950	221.97	4460	4480	4250	5820	3140	4480	4317.07	0.22	0	5484	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1869	-285.00	5.84	12	1.08	-15.00	732.00	10050	20230210	-57.46	4250	20230706	0.59	10050	-57.46	20230210	4250	0.59	20230706	10050	-57.46	20230210	4250	0.59	20230706	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
141	20230706	130928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4290	-190	5	-4.24	1798051640	415777	194.73	4460	4480	4265	5820	3140	4480	4324.37	0.22	0	4732	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1876	-286.00	5.86	12	0.95	-15.00	732.00	10050	20230210	-57.31	4265	20230706	0.59	10050	-57.31	20230210	4265	0.59	20230706	10050	-57.31	20230210	4265	0.59	20230706	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
142	20230706	120905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4300	-180	5	-4.02	1642020735	379393	177.68	4460	4480	4265	5820	3140	4480	4327.82	0.22	0	16529	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1880	-286.67	5.87	12	0.87	-15.00	732.00	10050	20230210	-57.21	4265	20230706	0.82	10050	-57.21	20230210	4265	0.82	20230706	10050	-57.21	20230210	4265	0.82	20230706	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
143	20230706	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-170	5	-3.79	1135889740	261462	122.45	4460	4480	4305	5820	3140	4480	4344.12	0.22	0	17176	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1885	-287.33	5.89	12	0.60	-15.00	732.00	10050	20230210	-57.11	4285	20221013	0.58	10050	-57.11	20230210	4305	0.12	20230706	10050	-57.11	20230210	4285	0.58	20221013	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
144	20230706	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-170	5	-3.79	835473190	191814	89.83	4460	4480	4305	5820	3140	4480	4355.32	0.22	0	9060	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1885	-287.33	5.89	12	0.44	-15.00	732.00	10050	20230210	-57.11	4285	20221013	0.58	10050	-57.11	20230210	4305	0.12	20230706	10050	-57.11	20230210	4285	0.58	20221013	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
145	20230706	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-120	5	-2.68	245471470	55495	25.99	4460	4480	4355	5820	3140	4480	4422.79	0.22	0	-6121	4596	4537	4506	4447	4416	4567	4477	44	1340	100	3130	5	1	43725551	1906	-290.67	5.96	12	0.13	-15.00	732.00	10050	20230210	-56.62	4285	20221013	1.75	10050	-56.62	20230210	4355	0.11	20230706	10050	-56.62	20230210	4285	1.75	20221013	6.80	N	291230	100	43 억		95350	N	N	0	N	00	N
146	20230705	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-5	5	-0.11	933819010	207435	82.16	4475	4565	4475	5830	3140	4485	4502.09	0.22	0	144	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1959	-298.67	6.12	12	0.47	-15.00	732.00	10050	20230210	-55.42	4285	20221013	4.55	10050	-55.42	20230210	4410	1.59	20230626	10050	-55.42	20230210	4285	4.55	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
147	20230705	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	15	2	0.33	840708850	186668	73.93	4475	4565	4475	5830	3140	4485	4503.77	0.22	0	1029	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1968	-300.00	6.15	12	0.43	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
148	20230705	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	40	2	0.89	704713080	156527	62.00	4475	4565	4475	5830	3140	4485	4502.18	0.22	0	1801	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1979	-301.67	6.18	12	0.36	-15.00	732.00	10050	20230210	-54.98	4285	20221013	5.60	10050	-54.98	20230210	4410	2.61	20230626	10050	-54.98	20230210	4285	5.60	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
149	20230705	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	5	2	0.11	471413460	105024	41.60	4475	4525	4475	5830	3140	4485	4488.63	0.22	0	-2887	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1963	-299.33	6.13	12	0.24	-15.00	732.00	10050	20230210	-55.32	4285	20221013	4.78	10050	-55.32	20230210	4410	1.81	20230626	10050	-55.32	20230210	4285	4.78	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
150	20230705	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	0	3	0.00	361278215	80441	31.86	4475	4525	4475	5830	3140	4485	4491.22	0.22	0	-1064	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1961	-299.00	6.13	12	0.18	-15.00	732.00	10050	20230210	-55.37	4285	20221013	4.67	10050	-55.37	20230210	4410	1.70	20230626	10050	-55.37	20230210	4285	4.67	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
151	20230705	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	15	2	0.33	275122385	61216	24.25	4475	4525	4475	5830	3140	4485	4494.29	0.22	0	46	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1968	-300.00	6.15	12	0.14	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
152	20230705	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	15	2	0.33	146637605	32671	12.94	4475	4510	4475	5830	3140	4485	4488.31	0.22	0	-39	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1968	-300.00	6.15	12	0.07	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
153	20230705	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	10	2	0.22	56567815	12626	5.00	4475	4510	4475	5830	3140	4485	4480.26	0.22	0	-230	4681	4582	4531	4432	4381	4557	4407	44	1345	100	3130	5	1	43725551	1965	-299.67	6.14	12	0.03	-15.00	732.00	10050	20230210	-55.27	4285	20221013	4.90	10050	-55.27	20230210	4410	1.93	20230626	10050	-55.27	20230210	4285	4.90	20221013	6.82	N	291230	100	43 억		95205	N	N	0	N	00	N
154	20230704	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-85	5	-1.86	1110155675	246040	83.27	4580	4630	4480	5940	3200	4570	4512.08	0.28	0	-26771	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1961	-299.00	6.13	12	0.56	-15.00	732.00	10050	20230210	-55.37	4285	20221013	4.67	10050	-55.37	20230210	4410	1.70	20230626	10050	-55.37	20230210	4285	4.67	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
155	20230704	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-80	5	-1.75	1023732930	226771	76.75	4580	4630	4480	5940	3200	4570	4514.32	0.28	0	-23988	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1963	-299.33	6.13	12	0.52	-15.00	732.00	10050	20230210	-55.32	4285	20221013	4.78	10050	-55.32	20230210	4410	1.81	20230626	10050	-55.32	20230210	4285	4.78	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
156	20230704	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-80	5	-1.75	886886940	196300	66.43	4580	4630	4480	5940	3200	4570	4517.94	0.28	0	-15585	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1963	-299.33	6.13	12	0.45	-15.00	732.00	10050	20230210	-55.32	4285	20221013	4.78	10050	-55.32	20230210	4410	1.81	20230626	10050	-55.32	20230210	4285	4.78	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
157	20230704	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-70	5	-1.53	825391565	182608	61.80	4580	4630	4480	5940	3200	4570	4519.94	0.28	0	-12535	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1968	-300.00	6.15	12	0.42	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
158	20230704	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-70	5	-1.53	705404400	155873	52.75	4580	4630	4480	5940	3200	4570	4525.42	0.28	0	-12610	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1968	-300.00	6.15	12	0.36	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
159	20230704	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-85	5	-1.86	607706725	134140	45.40	4580	4630	4485	5940	3200	4570	4530.30	0.28	0	-7845	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1961	-299.00	6.13	12	0.31	-15.00	732.00	10050	20230210	-55.37	4285	20221013	4.67	10050	-55.37	20230210	4410	1.70	20230626	10050	-55.37	20230210	4285	4.67	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
160	20230704	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-65	5	-1.42	393626480	86566	29.30	4580	4630	4500	5940	3200	4570	4547.05	0.28	0	-3464	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	1970	-300.33	6.15	12	0.20	-15.00	732.00	10050	20230210	-55.17	4285	20221013	5.13	10050	-55.17	20230210	4410	2.15	20230626	10050	-55.17	20230210	4285	5.13	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
161	20230704	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	20	2	0.44	97425720	21218	7.18	4580	4630	4575	5940	3200	4570	4591.96	0.28	0	-2468	4716	4642	4596	4522	4476	4680	4560	44	1370	100	3190	5	1	43725551	2007	-306.00	6.27	12	0.05	-15.00	732.00	10050	20230210	-54.33	4285	20221013	7.12	10050	-54.33	20230210	4410	4.08	20230626	10050	-54.33	20230210	4285	7.12	20221013	6.73	N	291230	100	43 억		121976	N	N	0	N	00	N
162	20230703	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-5	5	-0.11	1346431535	292818	101.24	4550	4670	4550	5940	3205	4575	4598.45	0.29	0	-6034	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	1998	-304.67	6.24	12	0.67	-15.00	732.00	10050	20230210	-54.53	4285	20221013	6.65	10050	-54.53	20230210	4410	3.63	20230626	10050	-54.53	20230210	4285	6.65	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
163	20230703	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	5	2	0.11	1190034655	258603	89.41	4550	4670	4550	5940	3205	4575	4601.78	0.29	0	-7044	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2003	-305.33	6.26	12	0.59	-15.00	732.00	10050	20230210	-54.43	4285	20221013	6.88	10050	-54.43	20230210	4410	3.85	20230626	10050	-54.43	20230210	4285	6.88	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
164	20230703	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	10	2	0.22	1030886950	223778	77.37	4550	4670	4550	5940	3205	4575	4606.74	0.29	0	-2481	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2005	-305.67	6.26	12	0.51	-15.00	732.00	10050	20230210	-54.38	4285	20221013	7.00	10050	-54.38	20230210	4410	3.97	20230626	10050	-54.38	20230210	4285	7.00	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
165	20230703	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	15	2	0.33	893721220	193849	67.02	4550	4670	4550	5940	3205	4575	4610.40	0.29	0	-259	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2007	-306.00	6.27	12	0.44	-15.00	732.00	10050	20230210	-54.33	4285	20221013	7.12	10050	-54.33	20230210	4410	4.08	20230626	10050	-54.33	20230210	4285	7.12	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
166	20230703	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	45	2	0.98	786995910	170671	59.01	4550	4670	4550	5940	3205	4575	4611.19	0.29	0	953	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2020	-308.00	6.31	12	0.39	-15.00	732.00	10050	20230210	-54.03	4285	20221013	7.82	10050	-54.03	20230210	4410	4.76	20230626	10050	-54.03	20230210	4285	7.82	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
167	20230703	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	25	2	0.55	625824045	135623	46.89	4550	4670	4550	5940	3205	4575	4614.44	0.29	0	3870	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2011	-306.67	6.28	12	0.31	-15.00	732.00	10050	20230210	-54.23	4285	20221013	7.35	10050	-54.23	20230210	4410	4.31	20230626	10050	-54.23	20230210	4285	7.35	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
168	20230703	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	65	2	1.42	410910795	88918	30.74	4550	4670	4550	5940	3205	4575	4621.23	0.29	0	10484	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2029	-309.33	6.34	12	0.20	-15.00	732.00	10050	20230210	-53.83	4285	20221013	8.28	10050	-53.83	20230210	4410	5.22	20230626	10050	-53.83	20230210	4285	8.28	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N
169	20230703	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	60	2	1.31	172458795	37531	12.98	4550	4670	4550	5940	3205	4575	4595.10	0.29	0	2561	4675	4625	4550	4500	4425	4650	4525	44	1367	100	3200	5	1	43725551	2027	-309.00	6.33	12	0.09	-15.00	732.00	10050	20230210	-53.88	4285	20221013	8.17	10050	-53.88	20230210	4410	5.10	20230626	10050	-53.88	20230210	4285	8.17	20221013	6.69	N	291230	100	43 억		128009	N	N	0	N	00	N