KissMeData/037350/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	160435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4410	25	2	0.57	304316175	69499	96.94	4365	4450	4330	5700	3070	4385	4378.67	2.77	0	12631	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	682	61.25	0.26	12	0.45	72.00	17115.00	6350	20221201	-30.55	3985	20230426	10.66	5150	-14.37	20230714	3985	10.66	20230426	6350	-30.55	20221201	3985	10.66	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
3	20230731	150438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-5	5	-0.11	276824400	63240	88.21	4365	4450	4330	5700	3070	4385	4377.34	2.77	0	13324	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	678	60.83	0.26	12	0.41	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
4	20230731	140435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	20	2	0.46	244861675	55941	78.03	4365	4450	4330	5700	3070	4385	4377.12	2.77	0	15506	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	681	61.18	0.26	12	0.36	72.00	17115.00	6350	20221201	-30.63	3985	20230426	10.54	5150	-14.47	20230714	3985	10.54	20230426	6350	-30.63	20221201	3985	10.54	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
5	20230731	130438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-5	5	-0.11	240188220	54879	76.55	4365	4450	4330	5700	3070	4385	4376.66	2.77	0	15996	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	678	60.83	0.26	12	0.35	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
6	20230731	120441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4435	50	2	1.14	205824280	47073	65.66	4365	4450	4330	5700	3070	4385	4372.41	2.77	0	14546	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	686	61.60	0.26	12	0.30	72.00	17115.00	6350	20221201	-30.16	3985	20230426	11.29	5150	-13.88	20230714	3985	11.29	20230426	6350	-30.16	20221201	3985	11.29	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
7	20230731	110442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-5	5	-0.11	162148255	37196	51.88	4365	4415	4330	5700	3070	4385	4359.18	2.77	0	15026	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	678	60.83	0.26	12	0.24	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
8	20230731	100442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	15	2	0.34	150410095	34518	48.15	4365	4415	4330	5700	3070	4385	4357.31	2.77	0	13704	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	681	61.11	0.26	12	0.22	72.00	17115.00	6350	20221201	-30.71	3985	20230426	10.41	5150	-14.56	20230714	3985	10.41	20230426	6350	-30.71	20221201	3985	10.41	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
9	20230731	090435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	-20	5	-0.46	4490400	1028	1.43	4365	4365	4365	5700	3070	4385	4365.00	2.77	0	1109	4538	4461	4338	4261	4138	4500	4300	77	1315	500	2980	5	1	15470000	675	60.62	0.26	12	0.01	72.00	17115.00	6350	20221201	-31.26	3985	20230426	9.54	5150	-15.24	20230714	3985	9.54	20230426	6350	-31.26	20221201	3985	9.54	20230426	2.90	N	037350	500	77 억		429098	N	N	0	N	00	N
10	20230728	160438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4385	45	2	1.04	309970895	71534	16.57	4340	4415	4215	5640	3040	4340	4333.15	2.70	0	11315	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	678	60.90	0.26	12	0.46	72.00	17115.00	6350	20221201	-30.94	3985	20230426	10.04	5150	-14.85	20230714	3985	10.04	20230426	6350	-30.94	20221201	3985	10.04	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
11	20230728	150437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	60	2	1.38	297223190	68630	15.89	4340	4415	4215	5640	3040	4340	4330.79	2.70	0	10011	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	681	61.11	0.26	12	0.44	72.00	17115.00	6350	20221201	-30.71	3985	20230426	10.41	5150	-14.56	20230714	3985	10.41	20230426	6350	-30.71	20221201	3985	10.41	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
12	20230728	140436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4410	70	2	1.61	277369100	64110	14.85	4340	4415	4215	5640	3040	4340	4326.43	2.70	0	9170	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	682	61.25	0.26	12	0.41	72.00	17115.00	6350	20221201	-30.55	3985	20230426	10.66	5150	-14.37	20230714	3985	10.66	20230426	6350	-30.55	20221201	3985	10.66	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
13	20230728	130437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	40	2	0.92	239503100	55486	12.85	4340	4415	4215	5640	3040	4340	4316.42	2.70	0	5687	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	678	60.83	0.26	12	0.36	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
14	20230728	120435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	0	3	0.00	176177965	40992	9.49	4340	4415	4215	5640	3040	4340	4297.76	2.70	0	4362	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	671	60.28	0.25	12	0.26	72.00	17115.00	6350	20221201	-31.65	3985	20230426	8.91	5150	-15.73	20230714	3985	8.91	20230426	6350	-31.65	20221201	3985	8.91	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
15	20230728	110438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	-20	5	-0.46	160037885	37245	8.63	4340	4415	4215	5640	3040	4340	4296.78	2.70	0	3564	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	668	60.00	0.25	12	0.24	72.00	17115.00	6350	20221201	-31.97	3985	20230426	8.41	5150	-16.12	20230714	3985	8.41	20230426	6350	-31.97	20221201	3985	8.41	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
16	20230728	100435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4280	-60	5	-1.38	103946035	24239	5.61	4340	4370	4215	5640	3040	4340	4288.16	2.70	0	-1083	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	662	59.44	0.25	12	0.16	72.00	17115.00	6350	20221201	-32.60	3985	20230426	7.40	5150	-16.89	20230714	3985	7.40	20230426	6350	-32.60	20221201	3985	7.40	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
17	20230728	090438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	-40	5	-0.92	13248855	3078	0.71	4340	4340	4270	5640	3040	4340	4303.14	2.70	0	-377	4663	4501	4308	4146	3953	4582	4227	77	1300	500	2950	5	1	15470000	665	59.72	0.25	12	0.02	72.00	17115.00	6350	20221201	-32.28	3985	20230426	7.90	5150	-16.50	20230714	3985	7.90	20230426	6350	-32.28	20221201	3985	7.90	20230426	3.03	N	037350	500	77 억		417783	N	N	0	N	00	N
18	20230727	160434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	290	2	7.16	1860534330	430011	175.35	4160	4470	4115	5260	2835	4050	4326.69	2.61	4823	9576	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	671	60.28	0.25	12	2.78	72.00	17115.00	6350	20221201	-31.65	3985	20230426	8.91	5150	-15.73	20230714	3985	8.91	20230426	6350	-31.65	20221201	3985	8.91	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
19	20230727	150436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	290	2	7.16	1815584140	419643	171.12	4160	4470	4115	5260	2835	4050	4326.50	2.61	4823	6322	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	671	60.28	0.25	12	2.71	72.00	17115.00	6350	20221201	-31.65	3985	20230426	8.91	5150	-15.73	20230714	3985	8.91	20230426	6350	-31.65	20221201	3985	8.91	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
20	20230727	140432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4335	285	2	7.04	1094978220	254524	103.79	4160	4440	4115	5260	2835	4050	4302.06	2.61	4823	8437	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	671	60.21	0.25	12	1.65	72.00	17115.00	6350	20221201	-31.73	3985	20230426	8.78	5150	-15.83	20230714	3985	8.78	20230426	6350	-31.73	20221201	3985	8.78	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
21	20230727	130434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	275	2	6.79	1049271475	243936	99.47	4160	4440	4115	5260	2835	4050	4301.42	2.61	4823	1874	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	669	60.07	0.25	12	1.58	72.00	17115.00	6350	20221201	-31.89	3985	20230426	8.53	5150	-16.02	20230714	3985	8.53	20230426	6350	-31.89	20221201	3985	8.53	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
22	20230727	120435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	240	2	5.93	1033456690	240260	97.97	4160	4440	4115	5260	2835	4050	4301.41	2.61	4823	774	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	664	59.58	0.25	12	1.55	72.00	17115.00	6350	20221201	-32.44	3985	20230426	7.65	5150	-16.70	20230714	3985	7.65	20230426	6350	-32.44	20221201	3985	7.65	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
23	20230727	110434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	240	2	5.93	978328000	227456	92.75	4160	4440	4115	5260	2835	4050	4301.17	2.61	4823	-4679	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	664	59.58	0.25	12	1.47	72.00	17115.00	6350	20221201	-32.44	3985	20230426	7.65	5150	-16.70	20230714	3985	7.65	20230426	6350	-32.44	20221201	3985	7.65	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
24	20230727	100433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	200	2	4.94	934822425	217275	88.60	4160	4440	4115	5260	2835	4050	4302.48	2.61	4823	-8666	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	657	59.03	0.25	12	1.40	72.00	17115.00	6350	20221201	-33.07	3985	20230426	6.65	5150	-17.48	20230714	3985	6.65	20230426	6350	-33.07	20221201	3985	6.65	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
25	20230727	090434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	90	2	2.22	44982475	10833	4.42	4160	4160	4115	5260	2835	4050	4152.36	2.61	4823	2240	4450	4250	4140	3940	3830	4195	3885	77	1212	500	2750	5	1	15470000	640	57.50	0.24	12	0.07	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	3.10	N	037350	500	77 억		404388	N	N	0	N	00	N
26	20230726	160432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-260	5	-6.03	1002429745	242810	162.30	4340	4340	4030	5600	3020	4310	4128.45	2.58	0	4816	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	627	56.25	0.24	12	1.57	72.00	17115.00	6350	20221201	-36.22	3985	20230426	1.63	5150	-21.36	20230714	3985	1.63	20230426	6350	-36.22	20221201	3985	1.63	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
27	20230726	150435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	-250	5	-5.80	967322915	234146	156.50	4340	4340	4030	5600	3020	4310	4131.28	2.58	0	5509	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	628	56.39	0.24	12	1.51	72.00	17115.00	6350	20221201	-36.06	3985	20230426	1.88	5150	-21.17	20230714	3985	1.88	20230426	6350	-36.06	20221201	3985	1.88	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
28	20230726	140434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-260	5	-6.03	871169470	210534	140.72	4340	4340	4030	5600	3020	4310	4137.90	2.58	0	7163	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	627	56.25	0.24	12	1.36	72.00	17115.00	6350	20221201	-36.22	3985	20230426	1.63	5150	-21.36	20230714	3985	1.63	20230426	6350	-36.22	20221201	3985	1.63	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
29	20230726	130430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	-240	5	-5.57	755541685	182044	121.68	4340	4340	4055	5600	3020	4310	4150.32	2.58	0	3268	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	630	56.53	0.24	12	1.18	72.00	17115.00	6350	20221201	-35.91	3985	20230426	2.13	5150	-20.97	20230714	3985	2.13	20230426	6350	-35.91	20221201	3985	2.13	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
30	20230726	120433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-185	5	-4.29	646624215	155388	103.86	4340	4340	4055	5600	3020	4310	4161.35	2.58	0	7676	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	638	57.29	0.24	12	1.00	72.00	17115.00	6350	20221201	-35.04	3985	20230426	3.51	5150	-19.90	20230714	3985	3.51	20230426	6350	-35.04	20221201	3985	3.51	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
31	20230726	110430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-200	5	-4.64	583672345	140164	93.69	4340	4340	4055	5600	3020	4310	4164.21	2.58	0	16927	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	636	57.08	0.24	12	0.91	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
32	20230726	100434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	-160	5	-3.71	383364415	91410	61.10	4340	4340	4140	5600	3020	4310	4193.90	2.58	0	16127	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	642	57.64	0.24	12	0.59	72.00	17115.00	6350	20221201	-34.65	3985	20230426	4.14	5150	-19.42	20230714	3985	4.14	20230426	6350	-34.65	20221201	3985	4.14	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
33	20230726	090429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4285	-25	5	-0.58	18190540	4225	2.82	4340	4340	4265	5600	3020	4310	4305.45	2.58	0	-906	4490	4400	4350	4260	4210	4375	4235	77	1290	500	2930	5	1	15470000	663	59.51	0.25	12	0.03	72.00	17115.00	6350	20221201	-32.52	3985	20230426	7.53	5150	-16.80	20230714	3985	7.53	20230426	6350	-32.52	20221201	3985	7.53	20230426	3.30	N	037350	500	77 억		399565	N	N	0	N	00	N
34	20230725	160429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	-130	5	-2.93	647828890	149357	56.00	4435	4440	4300	5770	3110	4440	4337.52	2.36	0	34543	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	667	59.86	0.25	12	0.97	72.00	17115.00	6350	20221201	-32.13	3985	20230426	8.16	5150	-16.31	20230714	3985	8.16	20230426	6350	-32.13	20221201	3985	8.16	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
35	20230725	150426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4335	-105	5	-2.36	603547795	139084	52.15	4435	4440	4300	5770	3110	4440	4339.45	2.36	0	32888	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	671	60.21	0.25	12	0.90	72.00	17115.00	6350	20221201	-31.73	3985	20230426	8.78	5150	-15.83	20230714	3985	8.78	20230426	6350	-31.73	20221201	3985	8.78	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
36	20230725	140427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	-80	5	-1.80	578622045	133312	49.98	4435	4440	4300	5770	3110	4440	4340.36	2.36	0	32111	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	674	60.56	0.25	12	0.86	72.00	17115.00	6350	20221201	-31.34	3985	20230426	9.41	5150	-15.34	20230714	3985	9.41	20230426	6350	-31.34	20221201	3985	9.41	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
37	20230725	130429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	-95	5	-2.14	405810870	93253	34.96	4435	4440	4310	5770	3110	4440	4351.72	2.36	0	27531	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	672	60.35	0.25	12	0.60	72.00	17115.00	6350	20221201	-31.57	3985	20230426	9.03	5150	-15.63	20230714	3985	9.03	20230426	6350	-31.57	20221201	3985	9.03	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
38	20230725	120429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4355	-85	5	-1.91	360674120	82847	31.06	4435	4440	4310	5770	3110	4440	4353.50	2.36	0	25246	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	674	60.49	0.25	12	0.54	72.00	17115.00	6350	20221201	-31.42	3985	20230426	9.28	5150	-15.44	20230714	3985	9.28	20230426	6350	-31.42	20221201	3985	9.28	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
39	20230725	110428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	-100	5	-2.25	281498550	64569	24.21	4435	4440	4310	5770	3110	4440	4359.65	2.36	0	23356	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	671	60.28	0.25	12	0.42	72.00	17115.00	6350	20221201	-31.65	3985	20230426	8.91	5150	-15.73	20230714	3985	8.91	20230426	6350	-31.65	20221201	3985	8.91	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
40	20230725	100427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-60	5	-1.35	224256060	51444	19.29	4435	4440	4310	5770	3110	4440	4359.23	2.36	0	23512	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	678	60.83	0.26	12	0.33	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
41	20230725	090427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-60	5	-1.35	39451565	8981	3.37	4435	4435	4375	5770	3110	4440	4392.78	2.36	0	3632	4813	4626	4498	4311	4183	4562	4247	77	1330	500	3010	5	1	15470000	678	60.83	0.26	12	0.06	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	3.27	N	037350	500	77 억		364894	N	N	0	N	00	N
42	20230724	160428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4440	-180	5	-3.90	1186888015	266095	147.43	4685	4685	4370	6000	3235	4620	4459.94	2.56	0	-31812	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	687	61.67	0.26	12	1.72	72.00	17115.00	6350	20221201	-30.08	3985	20230426	11.42	5150	-13.79	20230714	3985	11.42	20230426	6350	-30.08	20221201	3985	11.42	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
43	20230724	150425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4430	-190	5	-4.11	1137398930	254952	141.26	4685	4685	4370	6000	3235	4620	4460.75	2.56	0	-35850	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	685	61.53	0.26	12	1.65	72.00	17115.00	6350	20221201	-30.24	3985	20230426	11.17	5150	-13.98	20230714	3985	11.17	20230426	6350	-30.24	20221201	3985	11.17	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
44	20230724	140424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4440	-180	5	-3.90	1073170700	240476	133.24	4685	4685	4370	6000	3235	4620	4462.19	2.56	0	-38786	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	687	61.67	0.26	12	1.55	72.00	17115.00	6350	20221201	-30.08	3985	20230426	11.42	5150	-13.79	20230714	3985	11.42	20230426	6350	-30.08	20221201	3985	11.42	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
45	20230724	130425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	-220	5	-4.76	1010909065	226346	125.41	4685	4685	4370	6000	3235	4620	4465.69	2.56	0	-34240	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	681	61.11	0.26	12	1.46	72.00	17115.00	6350	20221201	-30.71	3985	20230426	10.41	5150	-14.56	20230714	3985	10.41	20230426	6350	-30.71	20221201	3985	10.41	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
46	20230724	120425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	-230	5	-4.98	912110880	203939	112.99	4685	4685	4375	6000	3235	4620	4471.91	2.56	0	-32871	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	679	60.97	0.26	12	1.32	72.00	17115.00	6350	20221201	-30.87	3985	20230426	10.16	5150	-14.76	20230714	3985	10.16	20230426	6350	-30.87	20221201	3985	10.16	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
47	20230724	110428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4425	-195	5	-4.22	642715475	142662	79.04	4685	4685	4410	6000	3235	4620	4504.54	2.56	0	-38541	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	685	61.46	0.26	12	0.92	72.00	17115.00	6350	20221201	-30.31	3985	20230426	11.04	5150	-14.08	20230714	3985	11.04	20230426	6350	-30.31	20221201	3985	11.04	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
48	20230724	100424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4445	-175	5	-3.79	484842405	107078	59.33	4685	4685	4435	6000	3235	4620	4527.27	2.56	0	-35531	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	688	61.74	0.26	12	0.69	72.00	17115.00	6350	20221201	-30.00	3985	20230426	11.54	5150	-13.69	20230714	3985	11.54	20230426	6350	-30.00	20221201	3985	11.54	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
49	20230724	090426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-20	5	-0.43	91667180	19754	10.94	4685	4685	4595	6000	3235	4620	4641.26	2.56	0	-10454	4786	4702	4616	4532	4446	4660	4490	77	1382	500	3140	5	1	15470000	712	63.89	0.27	12	0.13	72.00	17115.00	6350	20221201	-27.56	3985	20230426	15.43	5150	-10.68	20230714	3985	15.43	20230426	6350	-27.56	20221201	3985	15.43	20230426	3.24	N	037350	500	77 억		396736	N	N	0	N	00	N
50	20230721	160421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	-25	5	-0.54	828531075	179724	80.96	4625	4700	4530	6030	3255	4645	4609.95	2.73	0	-27088	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	715	64.17	0.27	12	1.16	72.00	17115.00	6350	20221201	-27.24	3985	20230426	15.93	5150	-10.29	20230714	3985	15.93	20230426	6350	-27.24	20221201	3985	15.93	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
51	20230721	150426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	-25	5	-0.54	675056185	146651	66.06	4625	4700	4530	6030	3255	4645	4603.12	2.73	0	-23591	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	715	64.17	0.27	12	0.95	72.00	17115.00	6350	20221201	-27.24	3985	20230426	15.93	5150	-10.29	20230714	3985	15.93	20230426	6350	-27.24	20221201	3985	15.93	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
52	20230721	140422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4580	-65	5	-1.40	362068145	79181	35.67	4625	4625	4530	6030	3255	4645	4572.57	2.73	0	-16149	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	709	63.61	0.27	12	0.51	72.00	17115.00	6350	20221201	-27.87	3985	20230426	14.93	5150	-11.07	20230714	3985	14.93	20230426	6350	-27.87	20221201	3985	14.93	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
53	20230721	130423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4570	-75	5	-1.61	323716665	70799	31.89	4625	4625	4530	6030	3255	4645	4572.23	2.73	0	-15386	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	707	63.47	0.27	12	0.46	72.00	17115.00	6350	20221201	-28.03	3985	20230426	14.68	5150	-11.26	20230714	3985	14.68	20230426	6350	-28.03	20221201	3985	14.68	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
54	20230721	120427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	-50	5	-1.08	272087475	59533	26.82	4625	4625	4530	6030	3255	4645	4570.24	2.73	0	-13311	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	711	63.82	0.27	12	0.38	72.00	17115.00	6350	20221201	-27.64	3985	20230426	15.31	5150	-10.78	20230714	3985	15.31	20230426	6350	-27.64	20221201	3985	15.31	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
55	20230721	110426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	-50	5	-1.08	241515420	52868	23.82	4625	4625	4530	6030	3255	4645	4568.13	2.73	0	-11822	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	711	63.82	0.27	12	0.34	72.00	17115.00	6350	20221201	-27.64	3985	20230426	15.31	5150	-10.78	20230714	3985	15.31	20230426	6350	-27.64	20221201	3985	15.31	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
56	20230721	100425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-45	5	-0.97	178640255	39158	17.64	4625	4625	4530	6030	3255	4645	4561.82	2.73	0	-8284	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	712	63.89	0.27	12	0.25	72.00	17115.00	6350	20221201	-27.56	3985	20230426	15.43	5150	-10.68	20230714	3985	15.43	20230426	6350	-27.56	20221201	3985	15.43	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
57	20230721	090425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	-50	5	-1.08	31530535	6860	3.09	4625	4625	4570	6030	3255	4645	4595.57	2.73	0	-1330	4735	4690	4620	4575	4505	4712	4597	77	1387	500	3150	5	1	15470000	711	63.82	0.27	12	0.04	72.00	17115.00	6350	20221201	-27.64	3985	20230426	15.31	5150	-10.78	20230714	3985	15.31	20230426	6350	-27.64	20221201	3985	15.31	20230426	3.23	N	037350	500	77 억		422039	N	N	0	N	00	N
58	20230720	160423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4645	140	2	3.11	1012388380	219663	85.50	4560	4665	4550	5850	3155	4505	4608.82	2.75	0	-3675	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	719	64.51	0.27	12	1.42	72.00	17115.00	6350	20221201	-26.85	3985	20230426	16.56	5150	-9.81	20230714	3985	16.56	20230426	6350	-26.85	20221201	3985	16.56	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
59	20230720	150421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	105	2	2.33	922255365	200155	77.91	4560	4665	4550	5850	3155	4505	4607.71	2.75	0	-5602	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	713	64.03	0.27	12	1.29	72.00	17115.00	6350	20221201	-27.40	3985	20230426	15.68	5150	-10.49	20230714	3985	15.68	20230426	6350	-27.40	20221201	3985	15.68	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
60	20230720	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	95	2	2.11	880083120	191012	74.35	4560	4665	4550	5850	3155	4505	4607.48	2.75	0	-3828	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	712	63.89	0.27	12	1.23	72.00	17115.00	6350	20221201	-27.56	3985	20230426	15.43	5150	-10.68	20230714	3985	15.43	20230426	6350	-27.56	20221201	3985	15.43	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
61	20230720	130420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	100	2	2.22	855497130	185663	72.27	4560	4665	4550	5850	3155	4505	4607.80	2.75	0	-3561	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	712	63.96	0.27	12	1.20	72.00	17115.00	6350	20221201	-27.48	3985	20230426	15.56	5150	-10.58	20230714	3985	15.56	20230426	6350	-27.48	20221201	3985	15.56	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
62	20230720	120425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	100	2	2.22	809563660	175724	68.40	4560	4665	4550	5850	3155	4505	4607.02	2.75	0	-1401	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	712	63.96	0.27	12	1.14	72.00	17115.00	6350	20221201	-27.48	3985	20230426	15.56	5150	-10.58	20230714	3985	15.56	20230426	6350	-27.48	20221201	3985	15.56	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
63	20230720	110423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	115	2	2.55	731068110	158692	61.77	4560	4665	4550	5850	3155	4505	4606.84	2.75	0	-1989	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	715	64.17	0.27	12	1.03	72.00	17115.00	6350	20221201	-27.24	3985	20230426	15.93	5150	-10.29	20230714	3985	15.93	20230426	6350	-27.24	20221201	3985	15.93	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
64	20230720	100419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	125	2	2.77	676644470	146906	57.18	4560	4665	4550	5850	3155	4505	4605.97	2.75	0	-4966	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	716	64.31	0.27	12	0.95	72.00	17115.00	6350	20221201	-27.09	3985	20230426	16.19	5150	-10.10	20230714	3985	16.19	20230426	6350	-27.09	20221201	3985	16.19	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
65	20230720	090419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4585	80	2	1.78	135664805	29603	11.52	4560	4615	4550	5850	3155	4505	4582.81	2.75	0	5592	4735	4620	4560	4445	4385	4590	4415	77	1347	500	3060	5	1	15470000	709	63.68	0.27	12	0.19	72.00	17115.00	6350	20221201	-27.80	3985	20230426	15.06	5150	-10.97	20230714	3985	15.06	20230426	6350	-27.80	20221201	3985	15.06	20230426	3.21	N	037350	500	77 억		425705	N	N	0	N	00	N
66	20230719	160428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4505	-80	5	-1.74	1089149015	238665	90.41	4585	4675	4500	5960	3210	4585	4563.95	2.77	0	-2642	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	697	62.57	0.26	12	1.54	72.00	17115.00	6350	20221201	-29.06	3985	20230426	13.05	5150	-12.52	20230714	3985	13.05	20230426	6350	-29.06	20221201	3985	13.05	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
67	20230719	150426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	-60	5	-1.31	982754445	215070	81.47	4585	4675	4500	5960	3210	4585	4569.46	2.77	0	-2686	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	700	62.85	0.26	12	1.39	72.00	17115.00	6350	20221201	-28.74	3985	20230426	13.55	5150	-12.14	20230714	3985	13.55	20230426	6350	-28.74	20221201	3985	13.55	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
68	20230719	140427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	-60	5	-1.31	899782500	196681	74.51	4585	4675	4500	5960	3210	4585	4574.83	2.77	0	-3282	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	700	62.85	0.26	12	1.27	72.00	17115.00	6350	20221201	-28.74	3985	20230426	13.55	5150	-12.14	20230714	3985	13.55	20230426	6350	-28.74	20221201	3985	13.55	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
69	20230719	130423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4520	-65	5	-1.42	859934095	187867	71.17	4585	4675	4500	5960	3210	4585	4577.36	2.77	0	-2036	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	699	62.78	0.26	12	1.21	72.00	17115.00	6350	20221201	-28.82	3985	20230426	13.43	5150	-12.23	20230714	3985	13.43	20230426	6350	-28.82	20221201	3985	13.43	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
70	20230719	120427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4560	-25	5	-0.55	589383900	128157	48.55	4585	4675	4540	5960	3210	4585	4598.92	2.77	0	-7052	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	705	63.33	0.27	12	0.83	72.00	17115.00	6350	20221201	-28.19	3985	20230426	14.43	5150	-11.46	20230714	3985	14.43	20230426	6350	-28.19	20221201	3985	14.43	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
71	20230719	110427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	25	2	0.55	524974710	114084	43.22	4585	4675	4540	5960	3210	4585	4601.65	2.77	0	297	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	713	64.03	0.27	12	0.74	72.00	17115.00	6350	20221201	-27.40	3985	20230426	15.68	5150	-10.49	20230714	3985	15.68	20230426	6350	-27.40	20221201	3985	15.68	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
72	20230719	100425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	25	2	0.55	281133245	61366	23.25	4585	4650	4540	5960	3210	4585	4581.25	2.77	0	-908	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	713	64.03	0.27	12	0.40	72.00	17115.00	6350	20221201	-27.40	3985	20230426	15.68	5150	-10.49	20230714	3985	15.68	20230426	6350	-27.40	20221201	3985	15.68	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
73	20230719	090425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4565	-20	5	-0.44	53309155	11636	4.41	4585	4585	4565	5960	3210	4585	4581.40	2.77	0	-1534	4768	4676	4628	4536	4488	4652	4512	77	1375	500	3110	5	1	15470000	706	63.40	0.27	12	0.08	72.00	17115.00	6350	20221201	-28.11	3985	20230426	14.55	5150	-11.36	20230714	3985	14.55	20230426	6350	-28.11	20221201	3985	14.55	20230426	2.93	N	037350	500	77 억		428696	N	N	0	N	00	N
74	20230718	160423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4585	-85	5	-1.82	1201214295	260266	77.19	4675	4720	4580	6070	3270	4670	4615.43	3.05	0	-43512	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	709	63.68	0.27	12	1.68	72.00	17115.00	6350	20221201	-27.80	3985	20230426	15.06	5150	-10.97	20230714	3985	15.06	20230426	6350	-27.80	20221201	3985	15.06	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
75	20230718	150424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4590	-80	5	-1.71	1136210735	246098	72.99	4675	4720	4580	6070	3270	4670	4616.90	3.05	0	-44575	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	710	63.75	0.27	12	1.59	72.00	17115.00	6350	20221201	-27.72	3985	20230426	15.18	5150	-10.87	20230714	3985	15.18	20230426	6350	-27.72	20221201	3985	15.18	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
76	20230718	140421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-70	5	-1.50	878234945	189844	56.30	4675	4720	4590	6070	3270	4670	4626.09	3.05	0	-43230	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	712	63.89	0.27	12	1.23	72.00	17115.00	6350	20221201	-27.56	3985	20230426	15.43	5150	-10.68	20230714	3985	15.43	20230426	6350	-27.56	20221201	3985	15.43	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
77	20230718	130422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-55	5	-1.18	798042305	172433	51.14	4675	4720	4590	6070	3270	4670	4628.13	3.05	0	-39304	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	714	64.10	0.27	12	1.11	72.00	17115.00	6350	20221201	-27.32	3985	20230426	15.81	5150	-10.39	20230714	3985	15.81	20230426	6350	-27.32	20221201	3985	15.81	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
78	20230718	120424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-55	5	-1.18	739101870	159648	47.35	4675	4720	4590	6070	3270	4670	4629.57	3.05	0	-32463	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	714	64.10	0.27	12	1.03	72.00	17115.00	6350	20221201	-27.32	3985	20230426	15.81	5150	-10.39	20230714	3985	15.81	20230426	6350	-27.32	20221201	3985	15.81	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
79	20230718	110425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	-45	5	-0.96	681230835	147121	43.63	4675	4720	4590	6070	3270	4670	4630.41	3.05	0	-24857	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	715	64.24	0.27	12	0.95	72.00	17115.00	6350	20221201	-27.17	3985	20230426	16.06	5150	-10.19	20230714	3985	16.06	20230426	6350	-27.17	20221201	3985	16.06	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
80	20230718	100421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	-35	5	-0.75	590234040	127434	37.79	4675	4720	4590	6070	3270	4670	4631.68	3.05	0	-26475	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	717	64.38	0.27	12	0.82	72.00	17115.00	6350	20221201	-27.01	3985	20230426	16.31	5150	-10.00	20230714	3985	16.31	20230426	6350	-27.01	20221201	3985	16.31	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
81	20230718	090421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4695	25	2	0.54	71997610	15396	4.57	4675	4720	4650	6070	3270	4670	4676.38	3.05	0	-8448	4853	4761	4703	4611	4553	4732	4582	77	1400	500	3170	5	1	15470000	726	65.21	0.27	12	0.10	72.00	17115.00	6350	20221201	-26.06	3985	20230426	17.82	5150	-8.83	20230714	3985	17.82	20230426	6350	-26.06	20221201	3985	17.82	20230426	2.92	N	037350	500	77 억		472208	N	N	0	N	00	N
82	20230717	160422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4670	-125	5	-2.61	1566386505	334288	6.69	4745	4795	4645	6230	3360	4795	4685.48	3.08	0	-4805	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	722	64.86	0.27	12	2.16	72.00	17115.00	6350	20221201	-26.46	3985	20230426	17.19	5150	-9.32	20230714	3985	17.19	20230426	6350	-26.46	20221201	3985	17.19	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
83	20230717	150420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4690	-105	5	-2.19	1440782435	307410	6.16	4745	4795	4645	6230	3360	4795	4686.43	3.08	0	-194	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	726	65.14	0.27	12	1.99	72.00	17115.00	6350	20221201	-26.14	3985	20230426	17.69	5150	-8.93	20230714	3985	17.69	20230426	6350	-26.14	20221201	3985	17.69	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
84	20230717	140421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	-95	5	-1.98	1314144620	280368	5.61	4745	4795	4645	6230	3360	4795	4686.76	3.08	0	3215	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	727	65.28	0.27	12	1.81	72.00	17115.00	6350	20221201	-25.98	3985	20230426	17.94	5150	-8.74	20230714	3985	17.94	20230426	6350	-25.98	20221201	3985	17.94	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
85	20230717	130418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4710	-85	5	-1.77	1191077690	254179	5.09	4745	4795	4645	6230	3360	4795	4685.48	3.08	0	2381	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	729	65.42	0.28	12	1.64	72.00	17115.00	6350	20221201	-25.83	3985	20230426	18.19	5150	-8.54	20230714	3985	18.19	20230426	6350	-25.83	20221201	3985	18.19	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
86	20230717	120423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	-115	5	-2.40	1059375775	226094	4.53	4745	4795	4645	6230	3360	4795	4684.99	3.08	0	-609	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	724	65.00	0.27	12	1.46	72.00	17115.00	6350	20221201	-26.30	3985	20230426	17.44	5150	-9.13	20230714	3985	17.44	20230426	6350	-26.30	20221201	3985	17.44	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
87	20230717	110419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4645	-150	5	-3.13	905567420	193293	3.87	4745	4795	4645	6230	3360	4795	4684.28	3.08	0	-5048	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	719	64.51	0.27	12	1.25	72.00	17115.00	6350	20221201	-26.85	3985	20230426	16.56	5150	-9.81	20230714	3985	16.56	20230426	6350	-26.85	20221201	3985	16.56	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
88	20230717	100420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	-145	5	-3.02	703152735	149847	3.00	4745	4795	4645	6230	3360	4795	4691.66	3.08	0	-5753	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	719	64.58	0.27	12	0.97	72.00	17115.00	6350	20221201	-26.77	3985	20230426	16.69	5150	-9.71	20230714	3985	16.69	20230426	6350	-26.77	20221201	3985	16.69	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
89	20230717	090419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	-95	5	-1.98	224007750	47217	0.95	4745	4795	4700	6230	3360	4795	4742.93	3.08	0	-4452	5498	5146	4798	4446	4098	5322	4622	77	1435	500	3260	5	1	15470000	727	65.28	0.27	12	0.31	72.00	17115.00	6350	20221201	-25.98	3985	20230426	17.94	5150	-8.74	20230714	3985	17.94	20230426	6350	-25.98	20221201	3985	17.94	20230426	2.88	N	037350	500	77 억		476748	N	N	0	N	00	N
90	20230714	160418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4795	320	2	7.15	24233606390	4976518	4416.58	4530	5150	4450	5810	3135	4475	4869.62	3.45	0	-57577	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	742	66.60	0.28	12	32.17	72.00	17115.00	6350	20221201	-24.49	3985	20230426	20.33	5150	-6.89	20230714	3985	20.33	20230426	6350	-24.49	20221201	3985	20.33	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
91	20230714	150420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4730	255	2	5.70	23760960865	4877157	4328.40	4530	5150	4450	5810	3135	4475	4871.89	3.45	0	-60022	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	732	65.69	0.28	12	31.53	72.00	17115.00	6350	20221201	-25.51	3985	20230426	18.70	5150	-8.16	20230714	3985	18.70	20230426	6350	-25.51	20221201	3985	18.70	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
92	20230714	140422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	175	2	3.91	23128059570	4742449	4208.85	4530	5150	4450	5810	3135	4475	4876.82	3.45	0	-101010	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	719	64.58	0.27	12	30.66	72.00	17115.00	6350	20221201	-26.77	3985	20230426	16.69	5150	-9.71	20230714	3985	16.69	20230426	6350	-26.77	20221201	3985	16.69	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
93	20230714	130417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4695	220	2	4.92	22288523705	4562034	4048.74	4530	5150	4450	5810	3135	4475	4885.65	3.45	0	-133341	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	726	65.21	0.27	12	29.49	72.00	17115.00	6350	20221201	-26.06	3985	20230426	17.82	5150	-8.83	20230714	3985	17.82	20230426	6350	-26.06	20221201	3985	17.82	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
94	20230714	120418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	225	2	5.03	21206901080	4331386	3844.04	4530	5150	4450	5810	3135	4475	4896.10	3.45	0	-132689	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	727	65.28	0.27	12	28.00	72.00	17115.00	6350	20221201	-25.98	3985	20230426	17.94	5150	-8.74	20230714	3985	17.94	20230426	6350	-25.98	20221201	3985	17.94	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
95	20230714	110419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4880	405	2	9.05	3515110825	740879	657.52	4530	4890	4450	5810	3135	4475	4744.51	3.45	0	-76632	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	755	67.78	0.29	12	4.79	72.00	17115.00	6350	20221201	-23.15	3985	20230426	22.46	5040	-3.17	20230105	3985	22.46	20230426	6350	-23.15	20221201	3985	22.46	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
96	20230714	100422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4475	0	3	0.00	192522250	42820	38.00	4530	4550	4450	5810	3135	4475	4496.08	3.45	0	-8751	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	692	62.15	0.26	12	0.28	72.00	17115.00	6350	20221201	-29.53	3985	20230426	12.30	5040	-11.21	20230105	3985	12.30	20230426	6350	-29.53	20221201	3985	12.30	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
97	20230714	090420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	55	2	1.23	26219405	5803	5.15	4530	4530	4480	5810	3135	4475	4518.25	3.45	0	-1862	4638	4556	4508	4426	4378	4532	4402	77	1337	500	3040	5	1	15470000	701	62.92	0.26	12	0.04	72.00	17115.00	6350	20221201	-28.66	3985	20230426	13.68	5040	-10.12	20230105	3985	13.68	20230426	6350	-28.66	20221201	3985	13.68	20230426	2.86	N	037350	500	77 억		534299	N	N	0	N	00	N
98	20230713	160419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4475	-15	5	-0.33	507971810	112028	82.74	4500	4590	4460	5830	3145	4490	4535.41	3.43	0	3197	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	692	62.15	0.26	12	0.72	72.00	17115.00	6350	20221201	-29.53	3985	20230426	12.30	5040	-11.21	20230105	3985	12.30	20230426	6350	-29.53	20221201	3985	12.30	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
99	20230713	150414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4495	5	2	0.11	468182040	103151	76.19	4500	4590	4460	5830	3145	4490	4538.80	3.43	0	3226	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	695	62.43	0.26	12	0.67	72.00	17115.00	6350	20221201	-29.21	3985	20230426	12.80	5040	-10.81	20230105	3985	12.80	20230426	6350	-29.21	20221201	3985	12.80	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
100	20230713	140413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	40	2	0.89	383210220	84290	62.26	4500	4590	4460	5830	3145	4490	4546.33	3.43	0	11065	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	701	62.92	0.26	12	0.54	72.00	17115.00	6350	20221201	-28.66	3985	20230426	13.68	5040	-10.12	20230105	3985	13.68	20230426	6350	-28.66	20221201	3985	13.68	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
101	20230713	130416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	55	2	1.22	357001865	78502	57.98	4500	4590	4460	5830	3145	4490	4547.68	3.43	0	12842	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	703	63.12	0.27	12	0.51	72.00	17115.00	6350	20221201	-28.43	3985	20230426	14.05	5040	-9.82	20230105	3985	14.05	20230426	6350	-28.43	20221201	3985	14.05	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
102	20230713	120413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4570	80	2	1.78	319111800	70156	51.82	4500	4590	4460	5830	3145	4490	4548.60	3.43	0	13630	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	707	63.47	0.27	12	0.45	72.00	17115.00	6350	20221201	-28.03	3985	20230426	14.68	5040	-9.33	20230105	3985	14.68	20230426	6350	-28.03	20221201	3985	14.68	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
103	20230713	110417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4540	50	2	1.11	274475040	60358	44.58	4500	4590	4460	5830	3145	4490	4547.45	3.43	0	12698	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	702	63.06	0.27	12	0.39	72.00	17115.00	6350	20221201	-28.50	3985	20230426	13.93	5040	-9.92	20230105	3985	13.93	20230426	6350	-28.50	20221201	3985	13.93	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
104	20230713	100416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4580	90	2	2.00	233782375	51421	37.98	4500	4590	4460	5830	3145	4490	4546.44	3.43	0	11531	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	709	63.61	0.27	12	0.33	72.00	17115.00	6350	20221201	-27.87	3985	20230426	14.93	5040	-9.13	20230105	3985	14.93	20230426	6350	-27.87	20221201	3985	14.93	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
105	20230713	090340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4490	0	3	0.00	27052280	6024	4.45	4500	4500	4460	5830	3145	4490	4490.75	3.43	0	-221	4620	4555	4500	4435	4380	4527	4407	77	1342	500	3050	5	1	15470000	695	62.36	0.26	12	0.04	72.00	17115.00	6350	20221201	-29.29	3985	20230426	12.67	5040	-10.91	20230105	3985	12.67	20230426	6350	-29.29	20221201	3985	12.67	20230426	2.92	N	037350	500	77 억		531186	N	N	0	N	00	N
106	20230712	160413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4490	-55	5	-1.21	605348340	134852	134.49	4545	4565	4445	5900	3185	4545	4488.79	3.42	0	2081	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	695	62.36	0.26	12	0.87	72.00	17115.00	6350	20221201	-29.29	3985	20230426	12.67	5040	-10.91	20230105	3985	12.67	20230426	6350	-29.29	20221201	3985	12.67	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
107	20230712	150411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4475	-70	5	-1.54	562822125	125380	125.04	4545	4565	4445	5900	3185	4545	4488.73	3.42	0	2033	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	692	62.15	0.26	12	0.81	72.00	17115.00	6350	20221201	-29.53	3985	20230426	12.30	5040	-11.21	20230105	3985	12.30	20230426	6350	-29.53	20221201	3985	12.30	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
108	20230712	140409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4495	-50	5	-1.10	504359485	112344	112.04	4545	4565	4445	5900	3185	4545	4489.20	3.42	0	3797	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	695	62.43	0.26	12	0.73	72.00	17115.00	6350	20221201	-29.21	3985	20230426	12.80	5040	-10.81	20230105	3985	12.80	20230426	6350	-29.21	20221201	3985	12.80	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
109	20230712	130412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	-65	5	-1.43	441972320	98469	98.21	4545	4565	4445	5900	3185	4545	4488.19	3.42	0	6059	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	693	62.22	0.26	12	0.64	72.00	17115.00	6350	20221201	-29.45	3985	20230426	12.42	5040	-11.11	20230105	3985	12.42	20230426	6350	-29.45	20221201	3985	12.42	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
110	20230712	120413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4475	-70	5	-1.54	387957190	86435	86.20	4545	4565	4445	5900	3185	4545	4488.14	3.42	0	4267	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	692	62.15	0.26	12	0.56	72.00	17115.00	6350	20221201	-29.53	3985	20230426	12.30	5040	-11.21	20230105	3985	12.30	20230426	6350	-29.53	20221201	3985	12.30	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
111	20230712	110411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4520	-25	5	-0.55	211159490	46884	46.76	4545	4565	4450	5900	3185	4545	4503.48	3.42	0	3597	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	699	62.78	0.26	12	0.30	72.00	17115.00	6350	20221201	-28.82	3985	20230426	13.43	5040	-10.32	20230105	3985	13.43	20230426	6350	-28.82	20221201	3985	13.43	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
112	20230712	100413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4495	-50	5	-1.10	114230010	25253	25.19	4545	4565	4495	5900	3185	4545	4523.04	3.42	0	3348	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	695	62.43	0.26	12	0.16	72.00	17115.00	6350	20221201	-29.21	3985	20230426	12.80	5040	-10.81	20230105	3985	12.80	20230426	6350	-29.21	20221201	3985	12.80	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
113	20230712	090412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	0	3	0.00	28088345	6180	6.16	4545	4550	4540	5900	3185	4545	4545.04	3.42	0	694	4665	4605	4495	4435	4325	4635	4465	77	1357	500	3090	5	1	15470000	703	63.12	0.27	12	0.04	72.00	17115.00	6350	20221201	-28.43	3985	20230426	14.05	5040	-9.82	20230105	3985	14.05	20230426	6350	-28.43	20221201	3985	14.05	20230426	2.99	N	037350	500	77 억		529105	N	N	0	N	00	N
114	20230711	160407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	115	2	2.60	444632985	98838	97.32	4430	4555	4385	5750	3105	4430	4498.60	3.40	0	2794	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	703	63.12	0.27	12	0.64	72.00	17115.00	6350	20221201	-28.43	3985	20230426	14.05	5040	-9.82	20230105	3985	14.05	20230426	6350	-28.43	20221201	3985	14.05	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
115	20230711	150407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	95	2	2.14	404749395	90042	88.65	4430	4555	4385	5750	3105	4430	4495.12	3.40	0	2254	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	700	62.85	0.26	12	0.58	72.00	17115.00	6350	20221201	-28.74	3985	20230426	13.55	5040	-10.22	20230105	3985	13.55	20230426	6350	-28.74	20221201	3985	13.55	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
116	20230711	140405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	100	2	2.26	351607005	78318	77.11	4430	4555	4385	5750	3105	4430	4489.48	3.40	0	5342	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	701	62.92	0.26	12	0.51	72.00	17115.00	6350	20221201	-28.66	3985	20230426	13.68	5040	-10.12	20230105	3985	13.68	20230426	6350	-28.66	20221201	3985	13.68	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
117	20230711	130358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	85	2	1.92	260853925	58244	57.35	4430	4525	4385	5750	3105	4430	4478.64	3.40	0	2213	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	698	62.71	0.26	12	0.38	72.00	17115.00	6350	20221201	-28.90	3985	20230426	13.30	5040	-10.42	20230105	3985	13.30	20230426	6350	-28.90	20221201	3985	13.30	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
118	20230711	120409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4495	65	2	1.47	206422695	46160	45.45	4430	4525	4385	5750	3105	4430	4471.90	3.40	0	3486	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	695	62.43	0.26	12	0.30	72.00	17115.00	6350	20221201	-29.21	3985	20230426	12.80	5040	-10.81	20230105	3985	12.80	20230426	6350	-29.21	20221201	3985	12.80	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
119	20230711	110411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4470	40	2	0.90	113085685	25416	25.02	4430	4485	4385	5750	3105	4430	4449.39	3.40	0	5801	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	692	62.08	0.26	12	0.16	72.00	17115.00	6350	20221201	-29.61	3985	20230426	12.17	5040	-11.31	20230105	3985	12.17	20230426	6350	-29.61	20221201	3985	12.17	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
120	20230711	100409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	20	2	0.45	65685165	14795	14.57	4430	4475	4385	5750	3105	4430	4439.69	3.40	0	5702	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	688	61.81	0.26	12	0.10	72.00	17115.00	6350	20221201	-29.92	3985	20230426	11.67	5040	-11.71	20230105	3985	11.67	20230426	6350	-29.92	20221201	3985	11.67	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
121	20230711	090407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	25	2	0.56	7469845	1687	1.66	4430	4460	4385	5750	3105	4430	4427.89	3.40	0	-222	4553	4491	4423	4361	4293	4457	4327	77	1322	500	3010	5	1	15470000	689	61.88	0.26	12	0.01	72.00	17115.00	6350	20221201	-29.84	3985	20230426	11.79	5040	-11.61	20230105	3985	11.79	20230426	6350	-29.84	20221201	3985	11.79	20230426	3.14	N	037350	500	77 억		525842	N	N	0	N	00	N
122	20230710	160408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4430	-35	5	-0.78	448091165	101293	98.87	4460	4485	4355	5800	3130	4465	4423.71	3.40	0	352	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	685	61.53	0.26	12	0.65	72.00	17115.00	6350	20221201	-30.24	3985	20230426	11.17	5040	-12.10	20230105	3985	11.17	20230426	6350	-30.24	20221201	3985	11.17	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
123	20230710	150405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4435	-30	5	-0.67	409572425	92588	90.37	4460	4485	4355	5800	3130	4465	4423.60	3.40	0	13	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	686	61.60	0.26	12	0.60	72.00	17115.00	6350	20221201	-30.16	3985	20230426	11.29	5040	-12.00	20230105	3985	11.29	20230426	6350	-30.16	20221201	3985	11.29	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
124	20230710	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	-15	5	-0.34	325655290	73763	72.00	4460	4485	4355	5800	3130	4465	4414.89	3.40	0	4296	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	688	61.81	0.26	12	0.48	72.00	17115.00	6350	20221201	-29.92	3985	20230426	11.67	5040	-11.71	20230105	3985	11.67	20230426	6350	-29.92	20221201	3985	11.67	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
125	20230710	130400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4420	-45	5	-1.01	260769480	59128	57.71	4460	4465	4355	5800	3130	4465	4410.25	3.40	0	1303	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	684	61.39	0.26	12	0.38	72.00	17115.00	6350	20221201	-30.39	3985	20230426	10.92	5040	-12.30	20230105	3985	10.92	20230426	6350	-30.39	20221201	3985	10.92	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
126	20230710	120406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4425	-40	5	-0.90	237736815	53921	52.63	4460	4465	4355	5800	3130	4465	4408.98	3.40	0	-1528	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	685	61.46	0.26	12	0.35	72.00	17115.00	6350	20221201	-30.31	3985	20230426	11.04	5040	-12.20	20230105	3985	11.04	20230426	6350	-30.31	20221201	3985	11.04	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
127	20230710	110408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4440	-25	5	-0.56	204208655	46339	45.23	4460	4465	4355	5800	3130	4465	4406.84	3.40	0	-3617	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	687	61.67	0.26	12	0.30	72.00	17115.00	6350	20221201	-30.08	3985	20230426	11.42	5040	-11.90	20230105	3985	11.42	20230426	6350	-30.08	20221201	3985	11.42	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
128	20230710	100407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	-65	5	-1.46	171116880	38879	37.95	4460	4465	4355	5800	3130	4465	4401.27	3.40	0	-3183	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	681	61.11	0.26	12	0.25	72.00	17115.00	6350	20221201	-30.71	3985	20230426	10.41	5040	-12.70	20230105	3985	10.41	20230426	6350	-30.71	20221201	3985	10.41	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
129	20230710	090403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4410	-55	5	-1.23	30530400	6881	6.72	4460	4460	4410	5800	3130	4465	4436.91	3.40	0	-1194	4565	4515	4440	4390	4315	4540	4415	77	1335	500	3030	5	1	15470000	682	61.25	0.26	12	0.04	72.00	17115.00	6350	20221201	-30.55	3985	20230426	10.66	5040	-12.50	20230105	3985	10.66	20230426	6350	-30.55	20221201	3985	10.66	20230426	3.14	N	037350	500	77 억		526173	N	N	0	N	00	N
130	20230707	160400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4465	60	2	1.36	452730425	101984	74.61	4400	4490	4365	5720	3085	4405	4439.11	3.36	0	6227	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	691	62.01	0.26	12	0.66	72.00	17115.00	6350	20221201	-29.69	3985	20230426	12.05	5040	-11.41	20230105	3985	12.05	20230426	6350	-29.69	20221201	3985	12.05	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
131	20230707	150403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4425	20	2	0.45	406437415	91565	66.99	4400	4490	4365	5720	3085	4405	4438.79	3.36	0	7779	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	685	61.46	0.26	12	0.59	72.00	17115.00	6350	20221201	-30.31	3985	20230426	11.04	5040	-12.20	20230105	3985	11.04	20230426	6350	-30.31	20221201	3985	11.04	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
132	20230707	140410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4420	15	2	0.34	371439445	83661	61.20	4400	4490	4365	5720	3085	4405	4439.82	3.36	0	11169	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	684	61.39	0.26	12	0.54	72.00	17115.00	6350	20221201	-30.39	3985	20230426	10.92	5040	-12.30	20230105	3985	10.92	20230426	6350	-30.39	20221201	3985	10.92	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
133	20230707	130407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	45	2	1.02	343028965	77251	56.52	4400	4490	4365	5720	3085	4405	4440.45	3.36	0	13177	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	688	61.81	0.26	12	0.50	72.00	17115.00	6350	20221201	-29.92	3985	20230426	11.67	5040	-11.71	20230105	3985	11.67	20230426	6350	-29.92	20221201	3985	11.67	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
134	20230707	120406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4465	60	2	1.36	314079790	70766	51.77	4400	4490	4365	5720	3085	4405	4438.29	3.36	0	15086	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	691	62.01	0.26	12	0.46	72.00	17115.00	6350	20221201	-29.69	3985	20230426	12.05	5040	-11.41	20230105	3985	12.05	20230426	6350	-29.69	20221201	3985	12.05	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
135	20230707	110406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4485	80	2	1.82	274480350	61903	45.29	4400	4490	4365	5720	3085	4405	4434.04	3.36	0	11676	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	694	62.29	0.26	12	0.40	72.00	17115.00	6350	20221201	-29.37	3985	20230426	12.55	5040	-11.01	20230105	3985	12.55	20230426	6350	-29.37	20221201	3985	12.55	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
136	20230707	100404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	45	2	1.02	175065215	39532	28.92	4400	4490	4365	5720	3085	4405	4428.44	3.36	0	5367	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	688	61.81	0.26	12	0.26	72.00	17115.00	6350	20221201	-29.92	3985	20230426	11.67	5040	-11.71	20230105	3985	11.67	20230426	6350	-29.92	20221201	3985	11.67	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
137	20230707	090403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	0	3	0.00	19738655	4498	3.29	4400	4405	4365	5720	3085	4405	4388.31	3.36	0	-1591	4635	4520	4450	4335	4265	4485	4300	77	1317	500	2990	5	1	15470000	681	61.18	0.26	12	0.03	72.00	17115.00	6350	20221201	-30.63	3985	20230426	10.54	5040	-12.60	20230105	3985	10.54	20230426	6350	-30.63	20221201	3985	10.54	20230426	3.09	N	037350	500	77 억		519757	N	N	0	N	00	N
138	20230706	160403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	-105	5	-2.33	599502590	134717	69.58	4515	4565	4380	5860	3160	4510	4450.17	3.34	0	1536	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	681	61.18	0.26	12	0.87	72.00	17115.00	6350	20221201	-30.63	3985	20230426	10.54	5040	-12.60	20230105	3985	10.54	20230426	6350	-30.63	20221201	3985	10.54	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
139	20230706	150404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4415	-95	5	-2.11	573309460	128773	66.51	4515	4565	4380	5860	3160	4510	4452.09	3.34	0	1271	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	683	61.32	0.26	12	0.83	72.00	17115.00	6350	20221201	-30.47	3985	20230426	10.79	5040	-12.40	20230105	3985	10.79	20230426	6350	-30.47	20221201	3985	10.79	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
140	20230706	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4430	-80	5	-1.77	524171630	117618	60.75	4515	4565	4380	5860	3160	4510	4456.56	3.34	0	1291	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	685	61.53	0.26	12	0.76	72.00	17115.00	6350	20221201	-30.24	3985	20230426	11.17	5040	-12.10	20230105	3985	11.17	20230426	6350	-30.24	20221201	3985	11.17	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
141	20230706	130402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4425	-85	5	-1.88	414350425	92660	47.86	4515	4565	4405	5860	3160	4510	4471.73	3.34	0	-2441	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	685	61.46	0.26	12	0.60	72.00	17115.00	6350	20221201	-30.31	3985	20230426	11.04	5040	-12.20	20230105	3985	11.04	20230426	6350	-30.31	20221201	3985	11.04	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
142	20230706	120402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4435	-75	5	-1.66	303134875	67500	34.86	4515	4565	4435	5860	3160	4510	4490.89	3.34	0	-3416	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	686	61.60	0.26	12	0.44	72.00	17115.00	6350	20221201	-30.16	3985	20230426	11.29	5040	-12.00	20230105	3985	11.29	20230426	6350	-30.16	20221201	3985	11.29	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
143	20230706	110406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4465	-45	5	-1.00	272549620	60620	31.31	4515	4565	4450	5860	3160	4510	4496.03	3.34	0	-1162	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	691	62.01	0.26	12	0.39	72.00	17115.00	6350	20221201	-29.69	3985	20230426	12.05	5040	-11.41	20230105	3985	12.05	20230426	6350	-29.69	20221201	3985	12.05	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
144	20230706	100402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	-30	5	-0.67	192591295	42687	22.05	4515	4565	4470	5860	3160	4510	4511.71	3.34	0	-7675	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	693	62.22	0.26	12	0.28	72.00	17115.00	6350	20221201	-29.45	3985	20230426	12.42	5040	-11.11	20230105	3985	12.42	20230426	6350	-29.45	20221201	3985	12.42	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
145	20230706	090402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4540	30	2	0.67	28573950	6306	3.26	4515	4540	4515	5860	3160	4510	4531.23	3.34	0	239	4690	4600	4550	4460	4410	4575	4435	77	1350	500	3060	5	1	15470000	702	63.06	0.27	12	0.04	72.00	17115.00	6350	20221201	-28.50	3985	20230426	13.93	5040	-9.92	20230105	3985	13.93	20230426	6350	-28.50	20221201	3985	13.93	20230426	3.28	N	037350	500	77 억		516889	N	N	0	N	00	N
146	20230705	160400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	-130	5	-2.80	874454485	191881	60.60	4640	4640	4500	6030	3250	4640	4557.28	3.52	0	-27510	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	698	62.64	0.26	12	1.24	72.00	17115.00	6350	20221201	-28.98	3985	20230426	13.17	5040	-10.52	20230105	3985	13.17	20230426	6350	-28.98	20221201	3985	13.17	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
147	20230705	150400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	-110	5	-2.37	782380285	171481	54.15	4640	4640	4515	6030	3250	4640	4562.49	3.52	0	-29469	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	701	62.92	0.26	12	1.11	72.00	17115.00	6350	20221201	-28.66	3985	20230426	13.68	5040	-10.12	20230105	3985	13.68	20230426	6350	-28.66	20221201	3985	13.68	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
148	20230705	140356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	-95	5	-2.05	620157280	135673	42.85	4640	4640	4535	6030	3250	4640	4570.97	3.52	0	-26868	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	703	63.12	0.27	12	0.88	72.00	17115.00	6350	20221201	-28.43	3985	20230426	14.05	5040	-9.82	20230105	3985	14.05	20230426	6350	-28.43	20221201	3985	14.05	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
149	20230705	130357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4590	-50	5	-1.08	540626850	118246	37.34	4640	4640	4535	6030	3250	4640	4572.05	3.52	0	-20742	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	710	63.75	0.27	12	0.76	72.00	17115.00	6350	20221201	-27.72	3985	20230426	15.18	5040	-8.93	20230105	3985	15.18	20230426	6350	-27.72	20221201	3985	15.18	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
150	20230705	120356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4590	-50	5	-1.08	477355425	104447	32.98	4640	4640	4535	6030	3250	4640	4570.31	3.52	0	-18573	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	710	63.75	0.27	12	0.68	72.00	17115.00	6350	20221201	-27.72	3985	20230426	15.18	5040	-8.93	20230105	3985	15.18	20230426	6350	-27.72	20221201	3985	15.18	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
151	20230705	110359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4555	-85	5	-1.83	383739130	83931	26.51	4640	4640	4535	6030	3250	4640	4572.08	3.52	0	-25094	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	705	63.26	0.27	12	0.54	72.00	17115.00	6350	20221201	-28.27	3985	20230426	14.30	5040	-9.62	20230105	3985	14.30	20230426	6350	-28.27	20221201	3985	14.30	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
152	20230705	100358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4575	-65	5	-1.40	256087645	55886	17.65	4640	4640	4555	6030	3250	4640	4582.32	3.52	0	-14413	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	708	63.54	0.27	12	0.36	72.00	17115.00	6350	20221201	-27.95	3985	20230426	14.81	5040	-9.23	20230105	3985	14.81	20230426	6350	-27.95	20221201	3985	14.81	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
153	20230705	090358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	-35	5	-0.75	56390145	12216	3.86	4640	4640	4585	6030	3250	4640	4616.09	3.52	0	-1600	4746	4692	4596	4542	4446	4720	4570	77	1390	500	3150	5	1	15470000	712	63.96	0.27	12	0.08	72.00	17115.00	6350	20221201	-27.48	3985	20230426	15.56	5040	-8.63	20230105	3985	15.56	20230426	6350	-27.48	20221201	3985	15.56	20230426	3.14	N	037350	500	77 억		544095	N	N	0	N	00	N
154	20230704	160357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	0	3	0.00	1434988665	312650	15.27	4590	4650	4500	6030	3250	4640	4589.58	3.62	0	-19402	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	718	64.44	0.27	12	2.02	72.00	17115.00	6350	20221201	-26.93	3985	20230426	16.44	5040	-7.94	20230105	3985	16.44	20230426	6350	-26.93	20221201	3985	16.44	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
155	20230704	150352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-25	5	-0.54	1350788990	294448	14.38	4590	4650	4500	6030	3250	4640	4587.36	3.62	0	-16631	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	714	64.10	0.27	12	1.90	72.00	17115.00	6350	20221201	-27.32	3985	20230426	15.81	5040	-8.43	20230105	3985	15.81	20230426	6350	-27.32	20221201	3985	15.81	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
156	20230704	140356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	-10	5	-0.22	1238039970	270018	13.19	4590	4650	4500	6030	3250	4640	4584.84	3.62	0	-12190	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	716	64.31	0.27	12	1.75	72.00	17115.00	6350	20221201	-27.09	3985	20230426	16.19	5040	-8.13	20230105	3985	16.19	20230426	6350	-27.09	20221201	3985	16.19	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
157	20230704	130351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	-5	5	-0.11	1094632985	239003	11.67	4590	4650	4500	6030	3250	4640	4579.76	3.62	0	2806	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	717	64.38	0.27	12	1.54	72.00	17115.00	6350	20221201	-27.01	3985	20230426	16.31	5040	-8.04	20230105	3985	16.31	20230426	6350	-27.01	20221201	3985	16.31	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
158	20230704	120354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	-30	5	-0.65	924090390	202132	9.87	4590	4640	4500	6030	3250	4640	4571.40	3.62	0	9821	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	713	64.03	0.27	12	1.31	72.00	17115.00	6350	20221201	-27.40	3985	20230426	15.68	5040	-8.53	20230105	3985	15.68	20230426	6350	-27.40	20221201	3985	15.68	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
159	20230704	110350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4580	-60	5	-1.29	801625735	175597	8.58	4590	4625	4500	6030	3250	4640	4564.74	3.62	0	11017	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	709	63.61	0.27	12	1.14	72.00	17115.00	6350	20221201	-27.87	3985	20230426	14.93	5040	-9.13	20230105	3985	14.93	20230426	6350	-27.87	20221201	3985	14.93	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
160	20230704	100349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4535	-105	5	-2.26	624159945	136489	6.67	4590	4625	4525	6030	3250	4640	4572.51	3.62	0	5874	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	702	62.99	0.26	12	0.88	72.00	17115.00	6350	20221201	-28.58	3985	20230426	13.80	5040	-10.02	20230105	3985	13.80	20230426	6350	-28.58	20221201	3985	13.80	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
161	20230704	090351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	-45	5	-0.97	197543220	43121	2.11	4590	4610	4555	6030	3250	4640	4579.83	3.62	0	4773	5053	4846	4613	4406	4173	4950	4510	77	1390	500	3150	5	1	15470000	711	63.82	0.27	12	0.28	72.00	17115.00	6350	20221201	-27.64	3985	20230426	15.31	5040	-8.83	20230105	3985	15.31	20230426	6350	-27.64	20221201	3985	15.31	20230426	3.12	N	037350	500	77 억		559313	N	N	0	N	00	N
162	20230703	160347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	245	2	5.57	9511677475	2035981	810.20	4380	4820	4380	5710	3080	4395	4671.89	3.11	0	90121	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	718	64.44	0.27	12	13.16	72.00	17115.00	6350	20221201	-26.93	3985	20230426	16.44	5040	-7.94	20230105	3985	16.44	20230426	6350	-26.93	20221201	3985	16.44	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
163	20230703	150350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4655	260	2	5.92	9305027930	1991472	792.49	4380	4820	4380	5710	3080	4395	4672.44	3.11	0	80318	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	720	64.65	0.27	12	12.87	72.00	17115.00	6350	20221201	-26.69	3985	20230426	16.81	5040	-7.64	20230105	3985	16.81	20230426	6350	-26.69	20221201	3985	16.81	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
164	20230703	140348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4695	300	2	6.83	8143608880	1743905	693.97	4380	4820	4380	5710	3080	4395	4669.75	3.11	0	42916	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	726	65.21	0.27	12	11.27	72.00	17115.00	6350	20221201	-26.06	3985	20230426	17.82	5040	-6.85	20230105	3985	17.82	20230426	6350	-26.06	20221201	3985	17.82	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
165	20230703	130348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4550	155	2	3.53	5658503825	1211382	482.06	4380	4820	4380	5710	3080	4395	4671.11	3.11	0	-28212	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	704	63.19	0.27	12	7.83	72.00	17115.00	6350	20221201	-28.35	3985	20230426	14.18	5040	-9.72	20230105	3985	14.18	20230426	6350	-28.35	20221201	3985	14.18	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
166	20230703	120349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	130	2	2.96	1017083805	225544	89.75	4380	4575	4380	5710	3080	4395	4509.47	3.11	0	40311	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	700	62.85	0.26	12	1.46	72.00	17115.00	6350	20221201	-28.74	3985	20230426	13.55	5040	-10.22	20230105	3985	13.55	20230426	6350	-28.74	20221201	3985	13.55	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
167	20230703	110348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	135	2	3.07	898585645	199396	79.35	4380	4575	4380	5710	3080	4395	4506.54	3.11	0	38006	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	701	62.92	0.26	12	1.29	72.00	17115.00	6350	20221201	-28.66	3985	20230426	13.68	5040	-10.12	20230105	3985	13.68	20230426	6350	-28.66	20221201	3985	13.68	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
168	20230703	100342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	130	2	2.96	498795925	111173	44.24	4380	4535	4380	5710	3080	4395	4486.66	3.11	0	25470	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	700	62.85	0.26	12	0.72	72.00	17115.00	6350	20221201	-28.74	3985	20230426	13.55	5040	-10.22	20230105	3985	13.55	20230426	6350	-28.74	20221201	3985	13.55	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N
169	20230703	090343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4500	105	2	2.39	77780410	17519	6.97	4380	4515	4380	5710	3080	4395	4439.77	3.11	0	7329	4511	4452	4391	4332	4271	4422	4302	77	1315	500	2980	5	1	15470000	696	62.50	0.26	12	0.11	72.00	17115.00	6350	20221201	-29.13	3985	20230426	12.92	5040	-10.71	20230105	3985	12.92	20230426	6350	-29.13	20221201	3985	12.92	20230426	2.46	N	037350	500	77 억		480690	N	N	0	N	00	N