KissMeData/236810/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	161007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	230	2	2.93	3457639740	428735	114.12	7900	8220	7790	10190	5490	7840	8064.70	0.85	0	45134	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1370	-288.21	3.37	12	2.53	-28.00	2397.00	10100	20230719	-20.10	4000	20221103	101.75	10100	-20.10	20230719	5070	59.17	20230425	10100	-20.10	20230719	4000	101.75	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
3	20230731	151008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	250	2	3.19	3244825580	402355	107.10	7900	8220	7790	10190	5490	7840	8064.58	0.85	0	39793	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1373	-288.93	3.38	12	2.37	-28.00	2397.00	10100	20230719	-19.90	4000	20221103	102.25	10100	-19.90	20230719	5070	59.57	20230425	10100	-19.90	20230719	4000	102.25	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
4	20230731	141013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8060	220	2	2.81	2902499110	359938	95.81	7900	8220	7790	10190	5490	7840	8063.89	0.85	0	39101	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1368	-287.86	3.36	12	2.12	-28.00	2397.00	10100	20230719	-20.20	4000	20221103	101.50	10100	-20.20	20230719	5070	58.97	20230425	10100	-20.20	20230719	4000	101.50	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
5	20230731	131012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	230	2	2.93	2734604310	339067	90.26	7900	8220	7790	10190	5490	7840	8065.09	0.85	0	37355	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1370	-288.21	3.37	12	2.00	-28.00	2397.00	10100	20230719	-20.10	4000	20221103	101.75	10100	-20.10	20230719	5070	59.17	20230425	10100	-20.10	20230719	4000	101.75	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
6	20230731	121022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	290	2	3.70	2086616270	259052	68.96	7900	8220	7790	10190	5490	7840	8054.82	0.85	0	17109	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1380	-290.36	3.39	12	1.53	-28.00	2397.00	10100	20230719	-19.50	4000	20221103	103.25	10100	-19.50	20230719	5070	60.36	20230425	10100	-19.50	20230719	4000	103.25	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
7	20230731	111023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	230	2	2.93	1836068400	228097	60.72	7900	8220	7790	10190	5490	7840	8049.51	0.85	0	6922	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1370	-288.21	3.37	12	1.34	-28.00	2397.00	10100	20230719	-20.10	4000	20221103	101.75	10100	-20.10	20230719	5070	59.17	20230425	10100	-20.10	20230719	4000	101.75	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
8	20230731	101019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	230	2	2.93	935621670	117072	31.16	7900	8160	7790	10190	5490	7840	7991.85	0.85	0	2939	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1370	-288.21	3.37	12	0.69	-28.00	2397.00	10100	20230719	-20.10	4000	20221103	101.75	10100	-20.10	20230719	5070	59.17	20230425	10100	-20.10	20230719	4000	101.75	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
9	20230731	091009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7900	60	2	0.77	53419800	6762	1.80	7900	7900	7900	10190	5490	7840	7900.00	0.85	0	-1147	8446	8142	7896	7592	7346	8020	7470	17	2350	100	5640	10	1	16975426	1341	-282.14	3.30	12	0.04	-28.00	2397.00	10100	20230719	-21.78	4000	20221103	97.50	10100	-21.78	20230719	5070	55.82	20230425	10100	-21.78	20230719	4000	97.50	20221103	6.22	N	236810	100	16 억		144048	N	N	0	N	00	N
10	20230728	161011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	-330	5	-4.04	2954153500	372940	58.84	8010	8200	7650	10620	5720	8170	7921.68	1.27	0	-62860	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1331	-280.00	3.27	12	2.20	-28.00	2397.00	10100	20230719	-22.38	4000	20221103	96.00	10100	-22.38	20230719	5070	54.64	20230425	10100	-22.38	20230719	4000	96.00	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
11	20230728	151010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	-440	5	-5.39	2687745290	338837	53.46	8010	8200	7650	10620	5720	8170	7932.22	1.27	0	-53680	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1312	-276.07	3.22	12	2.00	-28.00	2397.00	10100	20230719	-23.47	4000	20221103	93.25	10100	-23.47	20230719	5070	52.47	20230425	10100	-23.47	20230719	4000	93.25	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
12	20230728	141007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	-290	5	-3.55	1950314770	244321	38.55	8010	8200	7650	10620	5720	8170	7982.54	1.27	0	-39254	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1338	-281.43	3.29	12	1.44	-28.00	2397.00	10100	20230719	-21.98	4000	20221103	97.00	10100	-21.98	20230719	5070	55.42	20230425	10100	-21.98	20230719	4000	97.00	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
13	20230728	131010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8010	-160	5	-1.96	1613544910	201797	31.84	8010	8200	7650	10620	5720	8170	7995.83	1.27	0	-26006	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1360	-286.07	3.34	12	1.19	-28.00	2397.00	10100	20230719	-20.69	4000	20221103	100.25	10100	-20.69	20230719	5070	57.99	20230425	10100	-20.69	20230719	4000	100.25	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
14	20230728	121008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	-150	5	-1.84	1450363740	181441	28.63	8010	8200	7650	10620	5720	8170	7993.52	1.27	0	-21824	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1361	-286.43	3.35	12	1.07	-28.00	2397.00	10100	20230719	-20.59	4000	20221103	100.50	10100	-20.59	20230719	5070	58.19	20230425	10100	-20.59	20230719	4000	100.50	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
15	20230728	111015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8010	-160	5	-1.96	1188261850	148817	23.48	8010	8200	7650	10620	5720	8170	7984.64	1.27	0	-23106	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1360	-286.07	3.34	12	0.88	-28.00	2397.00	10100	20230719	-20.69	4000	20221103	100.25	10100	-20.69	20230719	5070	57.99	20230425	10100	-20.69	20230719	4000	100.25	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
16	20230728	101004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7950	-220	5	-2.69	974405230	122304	19.30	8010	8200	7650	10620	5720	8170	7966.97	1.27	0	-18877	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1350	-283.93	3.32	12	0.72	-28.00	2397.00	10100	20230719	-21.29	4000	20221103	98.75	10100	-21.29	20230719	5070	56.80	20230425	10100	-21.29	20230719	4000	98.75	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
17	20230728	091014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-120	5	-1.47	450626010	56866	8.97	8010	8060	7650	10620	5720	8170	7924.07	1.27	0	5474	8650	8410	8020	7780	7390	8530	7900	17	2450	100	5880	10	1	16975426	1367	-287.50	3.36	12	0.33	-28.00	2397.00	10100	20230719	-20.30	4000	20221103	101.25	10100	-20.30	20230719	5070	58.78	20230425	10100	-20.30	20230719	4000	101.25	20221103	6.32	N	236810	100	16 억		216385	N	N	0	N	00	N
18	20230727	161005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	510	2	6.66	4969805420	625644	70.78	7640	8260	7630	9950	5370	7660	7943.02	1.41	38204	-23676	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1387	-291.79	3.41	12	3.69	-28.00	2397.00	10100	20230719	-19.11	4000	20221103	104.25	10100	-19.11	20230719	5070	61.14	20230425	10100	-19.11	20230719	4000	104.25	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
19	20230727	151006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8080	420	2	5.48	4746956670	598262	67.68	7640	8260	7630	9950	5370	7660	7934.63	1.41	38204	-21690	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1372	-288.57	3.37	12	3.52	-28.00	2397.00	10100	20230719	-20.00	4000	20221103	102.00	10100	-20.00	20230719	5070	59.37	20230425	10100	-20.00	20230719	4000	102.00	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
20	20230727	141001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7920	260	2	3.39	2852753970	364681	41.26	7640	8040	7630	9950	5370	7660	7822.66	1.41	38204	7629	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1344	-282.86	3.30	12	2.15	-28.00	2397.00	10100	20230719	-21.58	4000	20221103	98.00	10100	-21.58	20230719	5070	56.21	20230425	10100	-21.58	20230719	4000	98.00	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
21	20230727	131000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	220	2	2.87	2620345900	335280	37.93	7640	8040	7630	9950	5370	7660	7815.45	1.41	38204	8190	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1338	-281.43	3.29	12	1.98	-28.00	2397.00	10100	20230719	-21.98	4000	20221103	97.00	10100	-21.98	20230719	5070	55.42	20230425	10100	-21.98	20230719	4000	97.00	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
22	20230727	121003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	170	2	2.22	2066637170	265389	30.02	7640	7940	7630	9950	5370	7660	7787.26	1.41	38204	-3840	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1329	-279.64	3.27	12	1.56	-28.00	2397.00	10100	20230719	-22.48	4000	20221103	95.75	10100	-22.48	20230719	5070	54.44	20230425	10100	-22.48	20230719	4000	95.75	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
23	20230727	111006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	90	2	1.17	1680252570	216021	24.44	7640	7940	7630	9950	5370	7660	7778.26	1.41	38204	-3918	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1316	-276.79	3.23	12	1.27	-28.00	2397.00	10100	20230719	-23.27	4000	20221103	93.75	10100	-23.27	20230719	5070	52.86	20230425	10100	-23.27	20230719	4000	93.75	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
24	20230727	101003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	20	2	0.26	1420244810	182541	20.65	7640	7940	7630	9950	5370	7660	7780.50	1.41	38204	-86	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1304	-274.29	3.20	12	1.08	-28.00	2397.00	10100	20230719	-23.96	4000	20221103	92.00	10100	-23.96	20230719	5070	51.48	20230425	10100	-23.96	20230719	4000	92.00	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
25	20230727	091001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7920	260	2	3.39	668031260	85583	9.68	7640	7940	7630	9950	5370	7660	7805.86	1.41	38204	10114	8426	8042	7676	7292	6926	7860	7110	17	2290	100	5510	10	1	16975426	1344	-282.86	3.30	12	0.50	-28.00	2397.00	10100	20230719	-21.58	4000	20221103	98.00	10100	-21.58	20230719	5070	56.21	20230425	10100	-21.58	20230719	4000	98.00	20221103	6.57	N	236810	100	16 억		239503	N	N	0	N	00	N
26	20230726	160959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	-250	5	-3.16	6732049700	874802	146.41	7910	8060	7310	10280	5540	7910	7695.47	1.19	0	38710	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1300	-273.57	3.20	12	5.15	-28.00	2397.00	10100	20230719	-24.16	4000	20221103	91.50	10100	-24.16	20230719	5070	51.08	20230425	10100	-24.16	20230719	4000	91.50	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
27	20230726	151005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-290	5	-3.67	6444071060	837152	140.11	7910	8060	7310	10280	5540	7910	7697.54	1.19	0	38084	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1294	-272.14	3.18	12	4.93	-28.00	2397.00	10100	20230719	-24.55	4000	20221103	90.50	10100	-24.55	20230719	5070	50.30	20230425	10100	-24.55	20230719	4000	90.50	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
28	20230726	140958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-340	5	-4.30	5462520420	709042	118.67	7910	8060	7310	10280	5540	7910	7704.00	1.19	0	49452	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1285	-270.36	3.16	12	4.18	-28.00	2397.00	10100	20230719	-25.05	4000	20221103	89.25	10100	-25.05	20230719	5070	49.31	20230425	10100	-25.05	20230719	4000	89.25	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
29	20230726	130954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-410	5	-5.18	4721975520	610739	102.22	7910	8060	7310	10280	5540	7910	7731.49	1.19	0	38241	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1273	-267.86	3.13	12	3.60	-28.00	2397.00	10100	20230719	-25.74	4000	20221103	87.50	10100	-25.74	20230719	5070	47.93	20230425	10100	-25.74	20230719	4000	87.50	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
30	20230726	120958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-540	5	-6.83	4272992890	549952	92.04	7910	8060	7310	10280	5540	7910	7769.68	1.19	0	12888	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1251	-263.21	3.07	12	3.24	-28.00	2397.00	10100	20230719	-27.03	4000	20221103	84.25	10100	-27.03	20230719	5070	45.36	20230425	10100	-27.03	20230719	4000	84.25	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
31	20230726	110952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-340	5	-4.30	3575213750	456467	76.40	7910	8060	7400	10280	5540	7910	7832.31	1.19	0	12048	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1285	-270.36	3.16	12	2.69	-28.00	2397.00	10100	20230719	-25.05	4000	20221103	89.25	10100	-25.05	20230719	5070	49.31	20230425	10100	-25.05	20230719	4000	89.25	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
32	20230726	101000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	-150	5	-1.90	2664275740	336705	56.35	7910	8060	7690	10280	5540	7910	7912.79	1.19	0	-1437	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1317	-277.14	3.24	12	1.98	-28.00	2397.00	10100	20230719	-23.17	4000	20221103	94.00	10100	-23.17	20230719	5070	53.06	20230425	10100	-23.17	20230719	4000	94.00	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
33	20230726	090955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7900	-10	5	-0.13	555887480	70445	11.79	7910	7970	7790	10280	5540	7910	7891.00	1.19	0	-13185	8243	8076	7863	7696	7483	8160	7780	17	2370	100	5690	10	1	16975426	1341	-282.14	3.30	12	0.41	-28.00	2397.00	10100	20230719	-21.78	4000	20221103	97.50	10100	-21.78	20230719	5070	55.82	20230425	10100	-21.78	20230719	4000	97.50	20221103	6.34	N	236810	100	16 억		201299	N	N	0	N	00	N
34	20230725	160952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7910	70	2	0.89	4588076910	584846	35.85	7830	8030	7650	10190	5490	7840	7844.88	1.13	0	20199	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1343	-282.50	3.30	12	3.45	-28.00	2397.00	10100	20230719	-21.68	4000	20221103	97.75	10100	-21.68	20230719	5070	56.02	20230425	10100	-21.68	20230719	4000	97.75	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
35	20230725	150940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	0	3	0.00	4291655940	547195	33.55	7830	8030	7650	10190	5490	7840	7843.01	1.13	0	24548	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1331	-280.00	3.27	12	3.22	-28.00	2397.00	10100	20230719	-22.38	4000	20221103	96.00	10100	-22.38	20230719	5070	54.64	20230425	10100	-22.38	20230719	4000	96.00	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
36	20230725	140939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	10	2	0.13	3806634680	485382	29.76	7830	8030	7650	10190	5490	7840	7842.56	1.13	0	33321	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1333	-280.36	3.27	12	2.86	-28.00	2397.00	10100	20230719	-22.28	4000	20221103	96.25	10100	-22.28	20230719	5070	54.83	20230425	10100	-22.28	20230719	4000	96.25	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
37	20230725	130949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-100	5	-1.28	3336028590	425280	26.07	7830	8030	7650	10190	5490	7840	7844.32	1.13	0	32860	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1314	-276.43	3.23	12	2.51	-28.00	2397.00	10100	20230719	-23.37	4000	20221103	93.50	10100	-23.37	20230719	5070	52.66	20230425	10100	-23.37	20230719	4000	93.50	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
38	20230725	120949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-130	5	-1.66	3066849780	390319	23.93	7830	8030	7680	10190	5490	7840	7857.32	1.13	0	26566	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1309	-275.36	3.22	12	2.30	-28.00	2397.00	10100	20230719	-23.66	4000	20221103	92.75	10100	-23.66	20230719	5070	52.07	20230425	10100	-23.66	20230719	4000	92.75	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
39	20230725	110948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7900	60	2	0.77	2350454610	298166	18.28	7830	8030	7680	10190	5490	7840	7883.14	1.13	0	17174	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1341	-282.14	3.30	12	1.76	-28.00	2397.00	10100	20230719	-21.78	4000	20221103	97.50	10100	-21.78	20230719	5070	55.82	20230425	10100	-21.78	20230719	4000	97.50	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
40	20230725	100947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7970	130	2	1.66	1882279320	238903	14.65	7830	8030	7680	10190	5490	7840	7878.96	1.13	0	20917	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1353	-284.64	3.32	12	1.41	-28.00	2397.00	10100	20230719	-21.09	4000	20221103	99.25	10100	-21.09	20230719	5070	57.20	20230425	10100	-21.09	20230719	4000	99.25	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
41	20230725	090947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	-40	5	-0.51	524210460	67464	4.14	7830	7920	7680	10190	5490	7840	7769.48	1.13	0	20032	9193	8516	8063	7386	6933	8290	7160	17	2350	100	5640	10	1	16975426	1324	-278.57	3.25	12	0.40	-28.00	2397.00	10100	20230719	-22.77	4000	20221103	95.00	10100	-22.77	20230719	5070	53.85	20230425	10100	-22.77	20230719	4000	95.00	20221103	6.21	N	236810	100	16 억		191551	N	N	0	N	00	N
42	20230724	160947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	-1050	5	-11.81	12898515840	1610390	159.54	8710	8740	7610	11550	6230	8890	8010.51	0.94	0	30433	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1331	-280.00	3.27	12	9.49	-28.00	2397.00	10100	20230719	-22.38	4000	20221103	96.00	10100	-22.38	20230719	5070	54.64	20230425	10100	-22.38	20230719	4000	96.00	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
43	20230724	150944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	-1020	5	-11.47	12453663600	1553606	153.92	8710	8740	7610	11550	6230	8890	8015.41	0.94	0	20846	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1336	-281.07	3.28	12	9.15	-28.00	2397.00	10100	20230719	-22.08	4000	20221103	96.75	10100	-22.08	20230719	5070	55.23	20230425	10100	-22.08	20230719	4000	96.75	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
44	20230724	140942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	-1120	5	-12.60	11594145070	1444228	143.08	8710	8740	7610	11550	6230	8890	8027.32	0.94	0	36784	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1319	-277.50	3.24	12	8.51	-28.00	2397.00	10100	20230719	-23.07	4000	20221103	94.25	10100	-23.07	20230719	5070	53.25	20230425	10100	-23.07	20230719	4000	94.25	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
45	20230724	130942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	-1010	5	-11.36	9186202370	1133282	112.28	8710	8740	7780	11550	6230	8890	8105.15	0.94	0	15024	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1338	-281.43	3.29	12	6.68	-28.00	2397.00	10100	20230719	-21.98	4000	20221103	97.00	10100	-21.98	20230719	5070	55.42	20230425	10100	-21.98	20230719	4000	97.00	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
46	20230724	120943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7910	-980	5	-11.02	8397838540	1033073	102.35	8710	8740	7810	11550	6230	8890	8128.25	0.94	0	10441	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1343	-282.50	3.30	12	6.09	-28.00	2397.00	10100	20230719	-21.68	4000	20221103	97.75	10100	-21.68	20230719	5070	56.02	20230425	10100	-21.68	20230719	4000	97.75	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
47	20230724	110948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	-790	5	-8.89	6478382400	791034	78.37	8710	8740	7950	11550	6230	8890	8188.88	0.94	0	-39595	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1375	-289.29	3.38	12	4.66	-28.00	2397.00	10100	20230719	-19.80	4000	20221103	102.50	10100	-19.80	20230719	5070	59.76	20230425	10100	-19.80	20230719	4000	102.50	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
48	20230724	100938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	-760	5	-8.55	5340404340	650968	64.49	8710	8740	7950	11550	6230	8890	8202.73	0.94	0	-31271	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1380	-290.36	3.39	12	3.83	-28.00	2397.00	10100	20230719	-19.50	4000	20221103	103.25	10100	-19.50	20230719	5070	60.36	20230425	10100	-19.50	20230719	4000	103.25	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
49	20230724	090943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8330	-560	5	-6.30	1140964060	133815	13.26	8710	8740	8330	11550	6230	8890	8523.69	0.94	0	11500	9256	9072	8746	8562	8236	9165	8655	17	2660	100	6400	10	1	16975426	1414	-297.50	3.48	12	0.79	-28.00	2397.00	10100	20230719	-17.52	4000	20221103	108.25	10100	-17.52	20230719	5070	64.30	20230425	10100	-17.52	20230719	4000	108.25	20221103	6.48	N	236810	100	16 억		159322	N	N	0	N	00	N
50	20230721	160934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8890	-230	5	-2.52	8441078960	974841	76.47	8870	8930	8420	11850	6390	9120	8655.66	1.10	0	-22600	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1509	-317.50	3.71	12	5.74	-28.00	2397.00	10100	20230719	-11.98	4000	20221103	122.25	10100	-11.98	20230719	5070	75.35	20230425	10100	-11.98	20230719	4000	122.25	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
51	20230721	150936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8750	-370	5	-4.06	7854234110	908535	71.27	8870	8930	8420	11850	6390	9120	8644.37	1.10	0	-12856	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1485	-312.50	3.65	12	5.35	-28.00	2397.00	10100	20230719	-13.37	4000	20221103	118.75	10100	-13.37	20230719	5070	72.58	20230425	10100	-13.37	20230719	4000	118.75	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
52	20230721	140933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-220	5	-2.41	6988878010	810365	63.57	8870	8930	8420	11850	6390	9120	8623.68	1.10	0	6595	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1511	-317.86	3.71	12	4.77	-28.00	2397.00	10100	20230719	-11.88	4000	20221103	122.50	10100	-11.88	20230719	5070	75.54	20230425	10100	-11.88	20230719	4000	122.50	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
53	20230721	130935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	-480	5	-5.26	5898075970	686047	53.82	8870	8930	8420	11850	6390	9120	8596.35	1.10	0	-19093	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1467	-308.57	3.60	12	4.04	-28.00	2397.00	10100	20230719	-14.46	4000	20221103	116.00	10100	-14.46	20230719	5070	70.41	20230425	10100	-14.46	20230719	4000	116.00	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
54	20230721	120948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8580	-540	5	-5.92	5438450410	632522	49.62	8870	8930	8420	11850	6390	9120	8597.13	1.10	0	-19743	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1456	-306.43	3.58	12	3.73	-28.00	2397.00	10100	20230719	-15.05	4000	20221103	114.50	10100	-15.05	20230719	5070	69.23	20230425	10100	-15.05	20230719	4000	114.50	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
55	20230721	110943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8510	-610	5	-6.69	4948716690	575208	45.12	8870	8930	8420	11850	6390	9120	8602.36	1.10	0	-9948	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1445	-303.93	3.55	12	3.39	-28.00	2397.00	10100	20230719	-15.74	4000	20221103	112.75	10100	-15.74	20230719	5070	67.85	20230425	10100	-15.74	20230719	4000	112.75	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
56	20230721	100942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8550	-570	5	-6.25	3950461310	458129	35.94	8870	8930	8450	11850	6390	9120	8621.83	1.10	0	11286	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1451	-305.36	3.57	12	2.70	-28.00	2397.00	10100	20230719	-15.35	4000	20221103	113.75	10100	-15.35	20230719	5070	68.64	20230425	10100	-15.35	20230719	4000	113.75	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
57	20230721	090940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	-480	5	-5.26	1036755710	118165	9.27	8870	8930	8620	11850	6390	9120	8770.53	1.10	0	-20632	9600	9360	9070	8830	8540	9215	8685	17	2730	100	6560	10	1	16975426	1467	-308.57	3.60	12	0.70	-28.00	2397.00	10100	20230719	-14.46	4000	20221103	116.00	10100	-14.46	20230719	5070	70.41	20230425	10100	-14.46	20230719	4000	116.00	20221103	6.46	N	236810	100	16 억		187526	N	N	0	N	00	N
58	20230720	160931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9120	-180	5	-1.94	11406710190	1263429	10.78	9170	9310	8780	12090	6510	9300	9027.92	1.10	0	-687	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1548	-325.71	3.80	12	7.44	-28.00	2397.00	10100	20230719	-9.70	4000	20221103	128.00	10100	-9.70	20230719	5070	79.88	20230425	10100	-9.70	20230719	4000	128.00	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
59	20230720	150931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9130	-170	5	-1.83	10533182350	1167156	9.96	9170	9310	8780	12090	6510	9300	9024.22	1.10	0	-7460	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1550	-326.07	3.81	12	6.88	-28.00	2397.00	10100	20230719	-9.60	4000	20221103	128.25	10100	-9.60	20230719	5070	80.08	20230425	10100	-9.60	20230719	4000	128.25	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
60	20230720	140930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	-230	5	-2.47	8935888960	992566	8.47	9170	9310	8780	12090	6510	9300	9002.26	1.10	0	27445	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1540	-323.93	3.78	12	5.85	-28.00	2397.00	10100	20230719	-10.20	4000	20221103	126.75	10100	-10.20	20230719	5070	78.90	20230425	10100	-10.20	20230719	4000	126.75	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
61	20230720	130931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-380	5	-4.09	8293864290	921157	7.86	9170	9310	8780	12090	6510	9300	9003.15	1.10	0	26802	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1514	-318.57	3.72	12	5.43	-28.00	2397.00	10100	20230719	-11.68	4000	20221103	123.00	10100	-11.68	20230719	5070	75.94	20230425	10100	-11.68	20230719	4000	123.00	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
62	20230720	120939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9050	-250	5	-2.69	7676669760	852742	7.28	9170	9310	8780	12090	6510	9300	9001.69	1.10	0	23402	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1536	-323.21	3.78	12	5.02	-28.00	2397.00	10100	20230719	-10.40	4000	20221103	126.25	10100	-10.40	20230719	5070	78.50	20230425	10100	-10.40	20230719	4000	126.25	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
63	20230720	110935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8930	-370	5	-3.98	6869076120	763295	6.51	9170	9310	8780	12090	6510	9300	8998.51	1.10	0	22658	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1516	-318.93	3.73	12	4.50	-28.00	2397.00	10100	20230719	-11.58	4000	20221103	123.25	10100	-11.58	20230719	5070	76.13	20230425	10100	-11.58	20230719	4000	123.25	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
64	20230720	100925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8850	-450	5	-4.84	5808117130	644135	5.50	9170	9310	8780	12090	6510	9300	9016.11	1.10	0	23307	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1502	-316.07	3.69	12	3.79	-28.00	2397.00	10100	20230719	-12.38	4000	20221103	121.25	10100	-12.38	20230719	5070	74.56	20230425	10100	-12.38	20230719	4000	121.25	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
65	20230720	090927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	-240	5	-2.58	1930973260	211164	1.80	9170	9310	9030	12090	6510	9300	9143.04	1.10	0	12264	10873	10086	9313	8526	7753	10480	8920	17	2790	100	6690	10	1	16975426	1538	-323.57	3.78	12	1.24	-28.00	2397.00	10100	20230719	-10.30	4000	20221103	126.50	10100	-10.30	20230719	5070	78.70	20230425	10100	-10.30	20230719	4000	126.50	20221103	6.74	N	236810	100	16 억		186535	N	N	0	N	00	N
66	20230719	160944	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9300	1120	2	13.69	110220901300	11670013	983.91	8990	10100	8540	10630	5730	8180	9444.88	1.34	0	-48649	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1579	-332.14	3.88	12	68.75	-28.00	2397.00	10100	20230719	-7.92	4000	20221103	132.50	10100	-7.92	20230719	5070	83.43	20230425	10100	-7.92	20230719	4000	132.50	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
67	20230719	150943	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9100	920	2	11.25	108378111580	11471451	967.17	8990	10100	8540	10630	5730	8180	9447.64	1.34	0	-97201	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1545	-325.00	3.80	12	67.58	-28.00	2397.00	10100	20230719	-9.90	4000	20221103	127.50	10100	-9.90	20230719	5070	79.49	20230425	10100	-9.90	20230719	4000	127.50	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
68	20230719	140946	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9250	1070	2	13.08	99788108080	10557734	890.13	8990	10100	8540	10630	5730	8180	9451.66	1.34	0	-147607	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1570	-330.36	3.86	12	62.19	-28.00	2397.00	10100	20230719	-8.42	4000	20221103	131.25	10100	-8.42	20230719	5070	82.45	20230425	10100	-8.42	20230719	4000	131.25	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
69	20230719	130933	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9820	1640	2	20.05	86228262670	9133627	770.07	8990	10100	8540	10630	5730	8180	9440.75	1.34	0	-15304	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1667	-350.71	4.10	12	53.80	-28.00	2397.00	10100	20230719	-2.77	4000	20221103	145.50	10100	-2.77	20230719	5070	93.69	20230425	10100	-2.77	20230719	4000	145.50	20221103	6.42	N	236810	100	16 억		226673	Y	N	0	N	00	N
70	20230719	120949	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9260	1080	2	13.20	76817621440	8113565	684.06	8990	10100	8540	10630	5730	8180	9467.80	1.34	0	-71566	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1572	-330.71	3.86	12	47.80	-28.00	2397.00	10100	20230719	-8.32	4000	20221103	131.50	10100	-8.32	20230719	5070	82.64	20230425	10100	-8.32	20230719	4000	131.50	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
71	20230719	110946	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9360	1180	2	14.43	71386582350	7526987	634.61	8990	10100	8540	10630	5730	8180	9484.08	1.34	0	-32738	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1589	-334.29	3.90	12	44.34	-28.00	2397.00	10100	20230719	-7.33	4000	20221103	134.00	10100	-7.33	20230719	5070	84.62	20230425	10100	-7.33	20230719	4000	134.00	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
72	20230719	100938	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	9830	1650	2	20.17	58053878280	6130968	516.91	8990	10100	8540	10630	5730	8180	9468.96	1.34	0	-17071	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1669	-351.07	4.10	12	36.12	-28.00	2397.00	10100	20230719	-2.67	4000	20221103	145.75	10100	-2.67	20230719	5070	93.89	20230425	10100	-2.67	20230719	4000	145.75	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
73	20230719	090938	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	8800	620	2	7.58	7493848950	846481	71.37	8990	9200	8540	10630	5730	8180	8852.94	1.34	0	-169840	8726	8452	8056	7782	7386	8590	7920	17	2450	100	5880	10	1	16975426	1494	-314.29	3.67	12	4.99	-28.00	2397.00	9200	20230719	-4.35	4000	20221103	120.00	9200	-4.35	20230719	5070	73.57	20230425	9200	-4.35	20230719	4000	120.00	20221103	6.42	N	236810	100	16 억		226673	N	N	0	N	00	N
74	20230718	160936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	480	2	6.23	9465490520	1168681	251.75	7750	8330	7660	10010	5390	7700	8099.21	1.05	0	53499	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1389	-292.14	3.41	12	6.88	-28.00	2397.00	8590	20220726	-4.77	4000	20221103	104.50	8330	-1.80	20230718	5070	61.34	20230425	8590	-4.77	20220726	4000	104.50	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
75	20230718	150935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	430	2	5.58	9074790240	1120730	241.42	7750	8330	7660	10010	5390	7700	8097.21	1.05	0	48635	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1380	-290.36	3.39	12	6.60	-28.00	2397.00	8590	20220726	-5.36	4000	20221103	103.25	8330	-2.40	20230718	5070	60.36	20230425	8590	-5.36	20220726	4000	103.25	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
76	20230718	140932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	470	2	6.10	8217449520	1015712	218.80	7750	8330	7660	10010	5390	7700	8090.33	1.05	0	53509	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1387	-291.79	3.41	12	5.98	-28.00	2397.00	8590	20220726	-4.89	4000	20221103	104.25	8330	-1.92	20230718	5070	61.14	20230425	8590	-4.89	20220726	4000	104.25	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
77	20230718	130932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8010	310	2	4.03	7657145820	946351	203.86	7750	8330	7660	10010	5390	7700	8091.23	1.05	0	57493	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1360	-286.07	3.34	12	5.57	-28.00	2397.00	8590	20220726	-6.75	4000	20221103	100.25	8330	-3.84	20230718	5070	57.99	20230425	8590	-6.75	20220726	4000	100.25	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
78	20230718	120941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7930	230	2	2.99	7374246300	910996	196.24	7750	8330	7660	10010	5390	7700	8094.71	1.05	0	58838	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1346	-283.21	3.31	12	5.37	-28.00	2397.00	8590	20220726	-7.68	4000	20221103	98.25	8330	-4.80	20230718	5070	56.41	20230425	8590	-7.68	20220726	4000	98.25	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
79	20230718	110940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7950	250	2	3.25	7070282770	872792	188.01	7750	8330	7660	10010	5390	7700	8100.76	1.05	0	66145	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1350	-283.93	3.32	12	5.14	-28.00	2397.00	8590	20220726	-7.45	4000	20221103	98.75	8330	-4.56	20230718	5070	56.80	20230425	8590	-7.45	20220726	4000	98.75	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
80	20230718	100932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7990	290	2	3.77	6409801070	789952	170.17	7750	8330	7660	10010	5390	7700	8114.17	1.05	0	59365	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1356	-285.36	3.33	12	4.65	-28.00	2397.00	8590	20220726	-6.98	4000	20221103	99.75	8330	-4.08	20230718	5070	57.59	20230425	8590	-6.98	20220726	4000	99.75	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
81	20230718	090930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7930	230	2	2.99	692784310	88094	18.98	7750	7970	7660	10010	5390	7700	7864.15	1.05	0	2316	8153	7926	7673	7446	7193	7800	7320	17	2310	100	5540	10	1	16975426	1346	-283.21	3.31	12	0.52	-28.00	2397.00	8590	20220726	-7.68	4000	20221103	98.25	8230	-3.65	20230210	5070	56.41	20230425	8590	-7.68	20220726	4000	98.25	20221103	5.83	N	236810	100	16 억		178039	N	N	0	N	00	N
82	20230717	160932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-40	5	-0.52	3573394440	463646	87.45	7770	7900	7420	10060	5420	7740	7707.02	0.88	0	20011	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1307	-275.00	3.21	12	2.73	-28.00	2397.00	8590	20220726	-10.36	4000	20221103	92.50	8230	-6.44	20230210	5070	51.87	20230425	8590	-10.36	20220726	4000	92.50	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
83	20230717	150928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	-80	5	-1.03	3466946970	449794	84.84	7770	7900	7420	10060	5420	7740	7707.71	0.88	0	18022	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1300	-273.57	3.20	12	2.65	-28.00	2397.00	8590	20220726	-10.83	4000	20221103	91.50	8230	-6.93	20230210	5070	51.08	20230425	8590	-10.83	20220726	4000	91.50	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
84	20230717	140931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	20	2	0.26	3094653700	401482	75.73	7770	7900	7420	10060	5420	7740	7707.91	0.88	0	14027	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1317	-277.14	3.24	12	2.37	-28.00	2397.00	8590	20220726	-9.66	4000	20221103	94.00	8230	-5.71	20230210	5070	53.06	20230425	8590	-9.66	20220726	4000	94.00	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
85	20230717	130921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	0	3	0.00	2761860940	358809	67.68	7770	7900	7420	10060	5420	7740	7697.05	0.88	0	-7703	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1314	-276.43	3.23	12	2.11	-28.00	2397.00	8590	20220726	-9.90	4000	20221103	93.50	8230	-5.95	20230210	5070	52.66	20230425	8590	-9.90	20220726	4000	93.50	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
86	20230717	120933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	40	2	0.52	2495333980	324499	61.21	7770	7900	7420	10060	5420	7740	7689.48	0.88	0	-5810	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1321	-277.86	3.25	12	1.91	-28.00	2397.00	8590	20220726	-9.43	4000	20221103	94.50	8230	-5.47	20230210	5070	53.45	20230425	8590	-9.43	20220726	4000	94.50	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
87	20230717	110923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-120	5	-1.55	1867513550	243581	45.94	7770	7900	7420	10060	5420	7740	7666.28	0.88	0	-27808	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1294	-272.14	3.18	12	1.43	-28.00	2397.00	8590	20220726	-11.29	4000	20221103	90.50	8230	-7.41	20230210	5070	50.30	20230425	8590	-11.29	20220726	4000	90.50	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
88	20230717	100924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-90	5	-1.16	1537478340	200128	37.75	7770	7900	7420	10060	5420	7740	7681.87	0.88	0	-22466	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1299	-273.21	3.19	12	1.18	-28.00	2397.00	8590	20220726	-10.94	4000	20221103	91.25	8230	-7.05	20230210	5070	50.89	20230425	8590	-10.94	20220726	4000	91.25	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
89	20230717	090924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	-110	5	-1.42	534305910	70295	13.26	7770	7770	7420	10060	5420	7740	7596.70	0.88	0	-16376	8006	7872	7716	7582	7426	7940	7650	17	2320	100	5570	10	1	16975426	1295	-272.50	3.18	12	0.41	-28.00	2397.00	8590	20220726	-11.18	4000	20221103	90.75	8230	-7.29	20230210	5070	50.49	20230425	8590	-11.18	20220726	4000	90.75	20221103	5.52	N	236810	100	16 억		149655	N	N	0	N	00	N
90	20230714	160923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	20	2	0.26	4068988310	527327	66.44	7700	7850	7560	10030	5410	7720	7716.15	0.79	0	11115	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1314	-276.43	3.23	12	3.11	-28.00	2397.00	8590	20220726	-9.90	4000	20221103	93.50	8230	-5.95	20230210	5070	52.66	20230425	8590	-9.90	20220726	4000	93.50	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
91	20230714	150926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	50	2	0.65	3903262570	505936	63.74	7700	7850	7560	10030	5410	7720	7714.93	0.79	0	8662	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1319	-277.50	3.24	12	2.98	-28.00	2397.00	8590	20220726	-9.55	4000	20221103	94.25	8230	-5.59	20230210	5070	53.25	20230425	8590	-9.55	20220726	4000	94.25	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
92	20230714	140931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-10	5	-0.13	3392881620	440194	55.46	7700	7850	7560	10030	5410	7720	7707.70	0.79	0	18468	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1309	-275.36	3.22	12	2.59	-28.00	2397.00	8590	20220726	-10.24	4000	20221103	92.75	8230	-6.32	20230210	5070	52.07	20230425	8590	-10.24	20220726	4000	92.75	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
93	20230714	130918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	70	2	0.91	3089314380	400959	50.52	7700	7850	7560	10030	5410	7720	7704.81	0.79	0	18155	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1322	-278.21	3.25	12	2.36	-28.00	2397.00	8590	20220726	-9.31	4000	20221103	94.75	8230	-5.35	20230210	5070	53.65	20230425	8590	-9.31	20220726	4000	94.75	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
94	20230714	120918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-30	5	-0.39	2616777620	339950	42.83	7700	7850	7560	10030	5410	7720	7697.54	0.79	0	11410	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1305	-274.64	3.21	12	2.00	-28.00	2397.00	8590	20220726	-10.48	4000	20221103	92.25	8230	-6.56	20230210	5070	51.68	20230425	8590	-10.48	20220726	4000	92.25	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
95	20230714	110930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	10	2	0.13	2299092680	298808	37.65	7700	7850	7560	10030	5410	7720	7694.21	0.79	0	8691	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1312	-276.07	3.22	12	1.76	-28.00	2397.00	8590	20220726	-10.01	4000	20221103	93.25	8230	-6.08	20230210	5070	52.47	20230425	8590	-10.01	20220726	4000	93.25	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
96	20230714	100930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	30	2	0.39	1803938860	234784	29.58	7700	7850	7560	10030	5410	7720	7683.39	0.79	0	-5016	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1316	-276.79	3.23	12	1.38	-28.00	2397.00	8590	20220726	-9.78	4000	20221103	93.75	8230	-5.83	20230210	5070	52.86	20230425	8590	-9.78	20220726	4000	93.75	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
97	20230714	090925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-150	5	-1.94	455822320	59812	7.54	7700	7700	7560	10030	5410	7720	7620.87	0.79	0	-10922	8100	7910	7650	7460	7200	7780	7330	17	2310	100	5550	10	1	16975426	1285	-270.36	3.16	12	0.35	-28.00	2397.00	8590	20220726	-11.87	4000	20221103	89.25	8230	-8.02	20230210	5070	49.31	20230425	8590	-11.87	20220726	4000	89.25	20221103	5.72	N	236810	100	16 억		134350	N	N	0	N	00	N
98	20230713	160921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	90	2	1.18	6004564070	786643	49.76	7810	7840	7390	9910	5350	7630	7633.10	1.10	0	-52825	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1311	-275.71	3.22	12	4.63	-28.00	2397.00	8590	20220726	-10.13	4000	20221103	93.00	8230	-6.20	20230210	5070	52.27	20230425	8590	-10.13	20220726	4000	93.00	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
99	20230713	150916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	70	2	0.92	5755268460	754362	47.72	7810	7840	7390	9910	5350	7630	7629.32	1.10	0	-52883	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1307	-275.00	3.21	12	4.44	-28.00	2397.00	8590	20220726	-10.36	4000	20221103	92.50	8230	-6.44	20230210	5070	51.87	20230425	8590	-10.36	20220726	4000	92.50	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
100	20230713	140915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	100	2	1.31	5228404790	686072	43.40	7810	7840	7390	9910	5350	7630	7620.78	1.10	0	-56217	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1312	-276.07	3.22	12	4.04	-28.00	2397.00	8590	20220726	-10.01	4000	20221103	93.25	8230	-6.08	20230210	5070	52.47	20230425	8590	-10.01	20220726	4000	93.25	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
101	20230713	130919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-30	5	-0.39	4114447410	541949	34.28	7810	7840	7390	9910	5350	7630	7591.95	1.10	0	-49360	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1290	-271.43	3.17	12	3.19	-28.00	2397.00	8590	20220726	-11.53	4000	20221103	90.00	8230	-7.65	20230210	5070	49.90	20230425	8590	-11.53	20220726	4000	90.00	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
102	20230713	120916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-80	5	-1.05	3536307620	465266	29.43	7810	7840	7390	9910	5350	7630	7600.61	1.10	0	-62169	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1282	-269.64	3.15	12	2.74	-28.00	2397.00	8590	20220726	-12.11	4000	20221103	88.75	8230	-8.26	20230210	5070	48.92	20230425	8590	-12.11	20220726	4000	88.75	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
103	20230713	110918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-80	5	-1.05	3221673500	423441	26.79	7810	7840	7390	9910	5350	7630	7608.32	1.10	0	-63183	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1282	-269.64	3.15	12	2.49	-28.00	2397.00	8590	20220726	-12.11	4000	20221103	88.75	8230	-8.26	20230210	5070	48.92	20230425	8590	-12.11	20220726	4000	88.75	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
104	20230713	100913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-80	5	-1.05	2831696940	371746	23.52	7810	7840	7390	9910	5350	7630	7617.29	1.10	0	-66840	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1282	-269.64	3.15	12	2.19	-28.00	2397.00	8590	20220726	-12.11	4000	20221103	88.75	8230	-8.26	20230210	5070	48.92	20230425	8590	-12.11	20220726	4000	88.75	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
105	20230713	090915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-50	5	-0.66	785868840	101864	6.44	7810	7840	7540	9910	5350	7630	7714.88	1.10	0	-37430	8210	7920	7510	7220	6810	8065	7365	17	2280	100	5490	10	1	16975426	1287	-270.71	3.16	12	0.60	-28.00	2397.00	8590	20220726	-11.76	4000	20221103	89.50	8230	-7.90	20230210	5070	49.51	20230425	8590	-11.76	20220726	4000	89.50	20221103	5.68	N	236810	100	16 억		187245	N	N	0	N	00	N
106	20230712	160911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	430	2	5.97	11775963490	1565640	125.87	7280	7800	7100	9360	5040	7200	7521.41	0.57	0	104295	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1295	-272.50	3.18	12	9.22	-28.00	2397.00	8590	20220726	-11.18	4000	20221103	90.75	8230	-7.29	20230210	5070	50.49	20230425	8590	-11.18	20220726	4000	90.75	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
107	20230712	150905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	420	2	5.83	11281140530	1500731	120.65	7280	7800	7100	9360	5040	7200	7517.10	0.57	0	93310	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1294	-272.14	3.18	12	8.84	-28.00	2397.00	8590	20220726	-11.29	4000	20221103	90.50	8230	-7.41	20230210	5070	50.30	20230425	8590	-11.29	20220726	4000	90.50	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
108	20230712	140903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	360	2	5.00	10226354180	1362618	109.55	7280	7800	7100	9360	5040	7200	7504.93	0.57	0	89092	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1283	-270.00	3.15	12	8.03	-28.00	2397.00	8590	20220726	-11.99	4000	20221103	89.00	8230	-8.14	20230210	5070	49.11	20230425	8590	-11.99	20220726	4000	89.00	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
109	20230712	130904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	480	2	6.67	9252435680	1234693	99.26	7280	7800	7100	9360	5040	7200	7493.71	0.57	0	64488	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1304	-274.29	3.20	12	7.27	-28.00	2397.00	8590	20220726	-10.59	4000	20221103	92.00	8230	-6.68	20230210	5070	51.48	20230425	8590	-10.59	20220726	4000	92.00	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
110	20230712	120909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	420	2	5.83	7330894570	985480	79.23	7280	7690	7100	9360	5040	7200	7438.91	0.57	0	41790	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1294	-272.14	3.18	12	5.81	-28.00	2397.00	8590	20220726	-11.29	4000	20221103	90.50	8230	-7.41	20230210	5070	50.30	20230425	8590	-11.29	20220726	4000	90.50	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
111	20230712	110908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	340	2	4.72	5087267730	690323	55.50	7280	7580	7100	9360	5040	7200	7369.40	0.57	0	40851	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1280	-269.29	3.15	12	4.07	-28.00	2397.00	8590	20220726	-12.22	4000	20221103	88.50	8230	-8.38	20230210	5070	48.72	20230425	8590	-12.22	20220726	4000	88.50	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
112	20230712	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	80	2	1.11	2765584530	378964	30.47	7280	7430	7100	9360	5040	7200	7297.75	0.57	0	8028	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1236	-260.00	3.04	12	2.23	-28.00	2397.00	8590	20220726	-15.25	4000	20221103	82.00	8230	-11.54	20230210	5070	43.59	20230425	8590	-15.25	20220726	4000	82.00	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
113	20230712	090909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-10	5	-0.14	649943520	89997	7.24	7280	7290	7100	9360	5040	7200	7221.84	0.57	0	-10601	7526	7362	7186	7022	6846	7445	7105	17	2160	100	5180	10	1	16975426	1221	-256.79	3.00	12	0.53	-28.00	2397.00	8590	20220726	-16.30	4000	20221103	79.75	8230	-12.64	20230210	5070	41.81	20230425	8590	-16.30	20220726	4000	79.75	20221103	6.28	N	236810	100	16 억		96566	N	N	0	N	00	N
114	20230711	160856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	10	2	0.14	8780633780	1227413	10.82	7190	7350	7010	9340	5040	7190	7153.72	0.38	0	28903	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1222	-257.14	3.00	12	7.23	-28.00	2397.00	8590	20220726	-16.18	4000	20221103	80.00	8230	-12.52	20230210	5070	42.01	20230425	8590	-16.18	20220726	4000	80.00	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
115	20230711	150854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	10	2	0.14	8492385160	1187383	10.47	7190	7350	7010	9340	5040	7190	7152.19	0.38	0	24880	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1222	-257.14	3.00	12	6.99	-28.00	2397.00	8590	20220726	-16.18	4000	20221103	80.00	8230	-12.52	20230210	5070	42.01	20230425	8590	-16.18	20220726	4000	80.00	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
116	20230711	140848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	0	3	0.00	8014892670	1121251	9.88	7190	7350	7010	9340	5040	7190	7148.17	0.38	0	26909	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1221	-256.79	3.00	12	6.61	-28.00	2397.00	8590	20220726	-16.30	4000	20221103	79.75	8230	-12.64	20230210	5070	41.81	20230425	8590	-16.30	20220726	4000	79.75	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
117	20230711	130839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-70	5	-0.97	7332244900	1026068	9.04	7190	7350	7010	9340	5040	7190	7145.96	0.38	0	23492	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1209	-254.29	2.97	12	6.04	-28.00	2397.00	8590	20220726	-17.11	4000	20221103	78.00	8230	-13.49	20230210	5070	40.43	20230425	8590	-17.11	20220726	4000	78.00	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
118	20230711	120858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	-60	5	-0.83	6898951910	964977	8.51	7190	7350	7010	9340	5040	7190	7149.34	0.38	0	17100	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1210	-254.64	2.97	12	5.68	-28.00	2397.00	8590	20220726	-17.00	4000	20221103	78.25	8230	-13.37	20230210	5070	40.63	20230425	8590	-17.00	20220726	4000	78.25	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
119	20230711	110904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	20	2	0.28	5632110610	788219	6.95	7190	7350	7010	9340	5040	7190	7145.36	0.38	0	22206	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1224	-257.50	3.01	12	4.64	-28.00	2397.00	8590	20220726	-16.07	4000	20221103	80.25	8230	-12.39	20230210	5070	42.21	20230425	8590	-16.07	20220726	4000	80.25	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
120	20230711	100901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	60	2	0.83	3693551780	518783	4.57	7190	7270	7010	9340	5040	7190	7119.65	0.38	0	45182	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1231	-258.93	3.02	12	3.06	-28.00	2397.00	8590	20220726	-15.60	4000	20221103	81.25	8230	-11.91	20230210	5070	43.00	20230425	8590	-15.60	20220726	4000	81.25	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
121	20230711	090858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-110	5	-1.53	1211274170	169639	1.50	7190	7240	7070	9340	5040	7190	7140.30	0.38	0	3094	8623	7906	7403	6686	6183	8265	7045	17	2150	100	5170	10	1	16975426	1202	-252.86	2.95	12	1.00	-28.00	2397.00	8590	20220726	-17.58	4000	20221103	77.00	8230	-13.97	20230210	5070	39.64	20230425	8590	-17.58	20220726	4000	77.00	20221103	6.00	N	236810	100	16 억		64198	N	N	0	N	00	N
122	20230710	160850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	290	2	4.20	87050398510	11303299	1820.65	7110	8120	6900	8970	4830	6900	7702.00	0.51	0	-3657	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1221	-256.79	3.00	12	66.59	-28.00	2397.00	8590	20220726	-16.30	4000	20221103	79.75	8230	-12.64	20230210	5070	41.81	20230425	8590	-16.30	20220726	4000	79.75	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
123	20230710	150852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	340	2	4.93	85790594770	11128534	1792.50	7110	8120	6900	8970	4830	6900	7709.07	0.51	0	-20838	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1229	-258.57	3.02	12	65.56	-28.00	2397.00	8590	20220726	-15.72	4000	20221103	81.00	8230	-12.03	20230210	5070	42.80	20230425	8590	-15.72	20220726	4000	81.00	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
124	20230710	140844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	400	2	5.80	83944030900	10874197	1751.53	7110	8120	6900	8970	4830	6900	7719.56	0.51	0	-35522	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1239	-260.71	3.05	12	64.06	-28.00	2397.00	8590	20220726	-15.02	4000	20221103	82.50	8230	-11.30	20230210	5070	43.98	20230425	8590	-15.02	20220726	4000	82.50	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
125	20230710	130833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	540	2	7.83	78475752320	10122875	1630.51	7110	8120	6900	8970	4830	6900	7752.32	0.51	0	-48578	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1263	-265.71	3.10	12	59.63	-28.00	2397.00	8590	20220726	-13.39	4000	20221103	86.00	8230	-9.60	20230210	5070	46.75	20230425	8590	-13.39	20220726	4000	86.00	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
126	20230710	120856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	1130	2	16.38	59288098090	7654284	1232.89	7110	8120	6900	8970	4830	6900	7745.74	0.51	0	-22817	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1363	-286.79	3.35	12	45.09	-28.00	2397.00	8590	20220726	-6.52	4000	20221103	100.75	8230	-2.43	20230210	5070	58.38	20230425	8590	-6.52	20220726	4000	100.75	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
127	20230710	110853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7920	1020	2	14.78	36188528120	4759894	766.69	7110	7930	6900	8970	4830	6900	7602.80	0.51	0	7813	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1344	-282.86	3.30	12	28.04	-28.00	2397.00	8590	20220726	-7.80	4000	20221103	98.00	8230	-3.77	20230210	5070	56.21	20230425	8590	-7.80	20220726	4000	98.00	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
128	20230710	100856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	800	2	11.59	17083963160	2286466	368.29	7110	7750	6900	8970	4830	6900	7471.78	0.51	0	-15946	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1307	-275.00	3.21	12	13.47	-28.00	2397.00	8590	20220726	-10.36	4000	20221103	92.50	8230	-6.44	20230210	5070	51.87	20230425	8590	-10.36	20220726	4000	92.50	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
129	20230710	090846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	180	2	2.61	688874020	97673	15.73	7110	7110	6900	8970	4830	6900	7052.86	0.51	0	-14055	7200	7050	6850	6700	6500	7125	6775	17	2070	100	4960	10	1	16975426	1202	-252.86	2.95	12	0.58	-28.00	2397.00	8590	20220726	-17.58	4000	20221103	77.00	8230	-13.97	20230210	5070	39.64	20230425	8590	-17.58	20220726	4000	77.00	20221103	5.84	N	236810	100	16 억		85845	N	N	0	N	00	N
130	20230707	160844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6900	150	2	2.22	4194282560	609542	90.96	6780	7000	6650	8770	4730	6750	6880.92	0.78	0	-42529	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1171	-246.43	2.88	12	3.59	-28.00	2397.00	8590	20220726	-19.67	4000	20221103	72.50	8230	-16.16	20230210	5070	36.09	20230425	8590	-19.67	20220726	4000	72.50	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
131	20230707	150844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	160	2	2.37	4009064800	582634	86.95	6780	7000	6650	8770	4730	6750	6880.93	0.78	0	-42510	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1173	-246.79	2.88	12	3.43	-28.00	2397.00	8590	20220726	-19.56	4000	20221103	72.75	8230	-16.04	20230210	5070	36.29	20230425	8590	-19.56	20220726	4000	72.75	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
132	20230707	140900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	160	2	2.37	3485244300	507030	75.66	6780	7000	6650	8770	4730	6750	6873.84	0.78	0	-41937	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1173	-246.79	2.88	12	2.99	-28.00	2397.00	8590	20220726	-19.56	4000	20221103	72.75	8230	-16.04	20230210	5070	36.29	20230425	8590	-19.56	20220726	4000	72.75	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
133	20230707	130848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6810	60	2	0.89	2270302050	332109	49.56	6780	6990	6650	8770	4730	6750	6836.01	0.78	0	-57480	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1156	-243.21	2.84	12	1.96	-28.00	2397.00	8590	20220726	-20.72	4000	20221103	70.25	8230	-17.25	20230210	5070	34.32	20230425	8590	-20.72	20220726	4000	70.25	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
134	20230707	120852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6810	60	2	0.89	2078045560	303779	45.33	6780	6990	6650	8770	4730	6750	6840.65	0.78	0	-55856	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1156	-243.21	2.84	12	1.79	-28.00	2397.00	8590	20220726	-20.72	4000	20221103	70.25	8230	-17.25	20230210	5070	34.32	20230425	8590	-20.72	20220726	4000	70.25	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
135	20230707	110856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	80	2	1.19	1945078920	284256	42.42	6780	6990	6650	8770	4730	6750	6842.70	0.78	0	-54995	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1159	-243.93	2.85	12	1.67	-28.00	2397.00	8590	20220726	-20.49	4000	20221103	70.75	8230	-17.01	20230210	5070	34.71	20230425	8590	-20.49	20220726	4000	70.75	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
136	20230707	100844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	80	2	1.19	1549936650	226559	33.81	6780	6990	6650	8770	4730	6750	6841.21	0.78	0	-51320	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1159	-243.93	2.85	12	1.33	-28.00	2397.00	8590	20220726	-20.49	4000	20221103	70.75	8230	-17.01	20230210	5070	34.71	20230425	8590	-20.49	20220726	4000	70.75	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
137	20230707	090845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	50	2	0.74	229530100	34078	5.09	6780	6850	6650	8770	4730	6750	6735.43	0.78	0	-7732	7076	6912	6686	6522	6296	6995	6605	17	2020	100	4860	10	1	16975426	1154	-242.86	2.84	12	0.20	-28.00	2397.00	8590	20220726	-20.84	4000	20221103	70.00	8230	-17.38	20230210	5070	34.12	20230425	8590	-20.84	20220726	4000	70.00	20221103	5.89	N	236810	100	16 억		131867	N	N	0	N	00	N
138	20230706	160844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6750	240	2	3.69	4483113390	668063	167.38	6660	6850	6460	8460	4560	6510	6710.52	0.91	0	-21405	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1146	-241.07	2.82	12	3.94	-28.00	2397.00	8590	20220726	-21.42	4000	20221103	68.75	8230	-17.98	20230210	5070	33.14	20230425	8590	-21.42	20220726	4000	68.75	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
139	20230706	150845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	290	2	4.45	4282613650	638363	159.94	6660	6850	6460	8460	4560	6510	6708.74	0.91	0	-18623	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1154	-242.86	2.84	12	3.76	-28.00	2397.00	8590	20220726	-20.84	4000	20221103	70.00	8230	-17.38	20230210	5070	34.12	20230425	8590	-20.84	20220726	4000	70.00	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
140	20230706	140846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6670	160	2	2.46	3455234820	515576	129.17	6660	6850	6460	8460	4560	6510	6701.70	0.91	0	-12477	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1132	-238.21	2.78	12	3.04	-28.00	2397.00	8590	20220726	-22.35	4000	20221103	66.75	8230	-18.96	20230210	5070	31.56	20230425	8590	-22.35	20220726	4000	66.75	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
141	20230706	130844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6670	160	2	2.46	3143580210	468783	117.45	6660	6850	6460	8460	4560	6510	6705.83	0.91	0	-13953	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1132	-238.21	2.78	12	2.76	-28.00	2397.00	8590	20220726	-22.35	4000	20221103	66.75	8230	-18.96	20230210	5070	31.56	20230425	8590	-22.35	20220726	4000	66.75	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
142	20230706	120829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6700	190	2	2.92	2885619920	430089	107.76	6660	6850	6460	8460	4560	6510	6709.36	0.91	0	-14927	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1137	-239.29	2.80	12	2.53	-28.00	2397.00	8590	20220726	-22.00	4000	20221103	67.50	8230	-18.59	20230210	5070	32.15	20230425	8590	-22.00	20220726	4000	67.50	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
143	20230706	110850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6690	180	2	2.76	2721813840	405524	101.60	6660	6850	6460	8460	4560	6510	6711.84	0.91	0	-17544	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1136	-238.93	2.79	12	2.39	-28.00	2397.00	8590	20220726	-22.12	4000	20221103	67.25	8230	-18.71	20230210	5070	31.95	20230425	8590	-22.12	20220726	4000	67.25	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
144	20230706	100845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6770	260	2	3.99	1784900240	267407	67.00	6660	6820	6460	8460	4560	6510	6674.84	0.91	0	-10987	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1149	-241.79	2.82	12	1.58	-28.00	2397.00	8590	20220726	-21.19	4000	20221103	69.25	8230	-17.74	20230210	5070	33.53	20230425	8590	-21.19	20220726	4000	69.25	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
145	20230706	090843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	-50	5	-0.77	384998780	58237	14.59	6660	6750	6460	8460	4560	6510	6610.90	0.91	0	-24189	6810	6660	6470	6320	6130	6735	6395	17	1950	100	4680	10	1	16975426	1097	-230.71	2.70	12	0.34	-28.00	2397.00	8590	20220726	-24.80	4000	20221103	61.50	8230	-21.51	20230210	5070	27.42	20230425	8590	-24.80	20220726	4000	61.50	20221103	5.88	N	236810	100	16 억		155165	N	N	0	N	00	N
146	20230705	160841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6510	170	2	2.68	2569055320	395387	145.28	6340	6620	6280	8240	4440	6340	6497.57	0.56	0	67978	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1105	-232.50	2.72	12	2.33	-28.00	2397.00	8590	20220726	-24.21	4000	20221103	62.75	8230	-20.90	20230210	5070	28.40	20230425	8590	-24.21	20220726	4000	62.75	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
147	20230705	150836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6530	190	2	3.00	2246176620	345751	127.04	6340	6620	6280	8240	4440	6340	6496.52	0.56	0	60369	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1108	-233.21	2.72	12	2.04	-28.00	2397.00	8590	20220726	-23.98	4000	20221103	63.25	8230	-20.66	20230210	5070	28.80	20230425	8590	-23.98	20220726	4000	63.25	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
148	20230705	140829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6540	200	2	3.15	1886511120	290510	106.75	6340	6620	6280	8240	4440	6340	6493.79	0.56	0	48628	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1110	-233.57	2.73	12	1.71	-28.00	2397.00	8590	20220726	-23.86	4000	20221103	63.50	8230	-20.53	20230210	5070	28.99	20230425	8590	-23.86	20220726	4000	63.50	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
149	20230705	130830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	220	2	3.47	1639050370	252519	92.79	6340	6620	6280	8240	4440	6340	6490.80	0.56	0	39806	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1114	-234.29	2.74	12	1.49	-28.00	2397.00	8590	20220726	-23.63	4000	20221103	64.00	8230	-20.29	20230210	5070	29.39	20230425	8590	-23.63	20220726	4000	64.00	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
150	20230705	120829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	220	2	3.47	1371165610	211672	77.78	6340	6620	6280	8240	4440	6340	6477.78	0.56	0	34898	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1114	-234.29	2.74	12	1.25	-28.00	2397.00	8590	20220726	-23.63	4000	20221103	64.00	8230	-20.29	20230210	5070	29.39	20230425	8590	-23.63	20220726	4000	64.00	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
151	20230705	110839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6510	170	2	2.68	848337120	131927	48.48	6340	6520	6280	8240	4440	6340	6430.35	0.56	0	20922	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1105	-232.50	2.72	12	0.78	-28.00	2397.00	8590	20220726	-24.21	4000	20221103	62.75	8230	-20.90	20230210	5070	28.40	20230425	8590	-24.21	20220726	4000	62.75	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
152	20230705	100831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6410	70	2	1.10	367117100	57572	21.15	6340	6470	6280	8240	4440	6340	6376.66	0.56	0	-2083	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1088	-228.93	2.67	12	0.34	-28.00	2397.00	8590	20220726	-25.38	4000	20221103	60.25	8230	-22.11	20230210	5070	26.43	20230425	8590	-25.38	20220726	4000	60.25	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
153	20230705	090830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6350	10	2	0.16	44569650	7046	2.59	6340	6370	6310	8240	4440	6340	6325.53	0.56	0	-1647	6580	6460	6370	6250	6160	6520	6310	17	1900	100	4560	10	1	16975426	1078	-226.79	2.65	12	0.04	-28.00	2397.00	8590	20220726	-26.08	4000	20221103	58.75	8230	-22.84	20230210	5070	25.25	20230425	8590	-26.08	20220726	4000	58.75	20221103	5.87	N	236810	100	16 억		94251	N	N	0	N	00	N
154	20230704	160827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6340	-70	5	-1.09	1727699820	271296	48.47	6310	6490	6280	8330	4490	6410	6368.61	0.65	0	-16509	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1076	-226.43	2.64	12	1.60	-28.00	2397.00	8590	20220726	-26.19	4000	20221103	58.50	8230	-22.96	20230210	5070	25.05	20230425	8590	-26.19	20220726	4000	58.50	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
155	20230704	150818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6370	-40	5	-0.62	1583429750	248636	44.42	6310	6490	6280	8330	4490	6410	6368.47	0.65	0	-13678	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1081	-227.50	2.66	12	1.46	-28.00	2397.00	8590	20220726	-25.84	4000	20221103	59.25	8230	-22.60	20230210	5070	25.64	20230425	8590	-25.84	20220726	4000	59.25	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
156	20230704	140822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6320	-90	5	-1.40	1366844230	214576	38.34	6310	6490	6280	8330	4490	6410	6369.98	0.65	0	-7735	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1073	-225.71	2.64	12	1.26	-28.00	2397.00	8590	20220726	-26.43	4000	20221103	58.00	8230	-23.21	20230210	5070	24.65	20230425	8590	-26.43	20220726	4000	58.00	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
157	20230704	130810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6370	-40	5	-0.62	1206557700	189321	33.82	6310	6490	6280	8330	4490	6410	6373.08	0.65	0	-2429	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1081	-227.50	2.66	12	1.12	-28.00	2397.00	8590	20220726	-25.84	4000	20221103	59.25	8230	-22.60	20230210	5070	25.64	20230425	8590	-25.84	20220726	4000	59.25	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
158	20230704	120821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	-10	5	-0.16	1126448840	176774	31.58	6310	6490	6280	8330	4490	6410	6372.25	0.65	0	-1400	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1086	-228.57	2.67	12	1.04	-28.00	2397.00	8590	20220726	-25.49	4000	20221103	60.00	8230	-22.24	20230210	5070	26.23	20230425	8590	-25.49	20220726	4000	60.00	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
159	20230704	110814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	-10	5	-0.16	1037309890	162859	29.10	6310	6490	6280	8330	4490	6410	6369.37	0.65	0	4059	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1086	-228.57	2.67	12	0.96	-28.00	2397.00	8590	20220726	-25.49	4000	20221103	60.00	8230	-22.24	20230210	5070	26.23	20230425	8590	-25.49	20220726	4000	60.00	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
160	20230704	100811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6330	-80	5	-1.25	564992840	89373	15.97	6310	6400	6280	8330	4490	6410	6321.74	0.65	0	4097	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1075	-226.07	2.64	12	0.53	-28.00	2397.00	8590	20220726	-26.31	4000	20221103	58.25	8230	-23.09	20230210	5070	24.85	20230425	8590	-26.31	20220726	4000	58.25	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
161	20230704	090810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6330	-80	5	-1.25	229316040	36337	6.49	6310	6400	6280	8330	4490	6410	6310.81	0.65	0	588	6630	6520	6380	6270	6130	6575	6325	17	1920	100	4610	10	1	16975426	1075	-226.07	2.64	12	0.21	-28.00	2397.00	8590	20220726	-26.31	4000	20221103	58.25	8230	-23.09	20230210	5070	24.85	20230425	8590	-26.31	20220726	4000	58.25	20221103	5.71	N	236810	100	16 억		110759	N	N	0	N	00	N
162	20230703	160803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6410	180	2	2.89	3534178210	553300	171.45	6320	6490	6240	8090	4370	6230	6387.36	0.85	0	-34233	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1088	-228.93	2.67	12	3.26	-28.00	2397.00	8590	20220726	-25.38	4000	20221103	60.25	8230	-22.11	20230210	5070	26.43	20230425	8590	-25.38	20220726	4000	60.25	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
163	20230703	150811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6420	190	2	3.05	3060146490	479550	148.60	6320	6490	6240	8090	4370	6230	6381.29	0.85	0	-33222	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1090	-229.29	2.68	12	2.82	-28.00	2397.00	8590	20220726	-25.26	4000	20221103	60.50	8230	-21.99	20230210	5070	26.63	20230425	8590	-25.26	20220726	4000	60.50	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
164	20230703	140810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6390	160	2	2.57	2598190900	407340	126.22	6320	6490	6240	8090	4370	6230	6378.43	0.85	0	-37058	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1085	-228.21	2.67	12	2.40	-28.00	2397.00	8590	20220726	-25.61	4000	20221103	59.75	8230	-22.36	20230210	5070	26.04	20230425	8590	-25.61	20220726	4000	59.75	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
165	20230703	130803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6360	130	2	2.09	2197733360	344714	106.81	6320	6490	6240	8090	4370	6230	6375.53	0.85	0	-25741	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1080	-227.14	2.65	12	2.03	-28.00	2397.00	8590	20220726	-25.96	4000	20221103	59.00	8230	-22.72	20230210	5070	25.44	20230425	8590	-25.96	20220726	4000	59.00	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
166	20230703	120812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6300	70	2	1.12	1298178630	204307	63.31	6320	6490	6240	8090	4370	6230	6354.06	0.85	0	-695	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1069	-225.00	2.63	12	1.20	-28.00	2397.00	8590	20220726	-26.66	4000	20221103	57.50	8230	-23.45	20230210	5070	24.26	20230425	8590	-26.66	20220726	4000	57.50	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
167	20230703	110806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6320	90	2	1.44	1177980200	185229	57.40	6320	6490	6240	8090	4370	6230	6359.59	0.85	0	5944	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1073	-225.71	2.64	12	1.09	-28.00	2397.00	8590	20220726	-26.43	4000	20221103	58.00	8230	-23.21	20230210	5070	24.65	20230425	8590	-26.43	20220726	4000	58.00	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
168	20230703	100754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6360	130	2	2.09	950763250	149324	46.27	6320	6490	6240	8090	4370	6230	6367.12	0.85	0	7015	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1080	-227.14	2.65	12	0.88	-28.00	2397.00	8590	20220726	-25.96	4000	20221103	59.00	8230	-22.72	20230210	5070	25.44	20230425	8590	-25.96	20220726	4000	59.00	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N
169	20230703	090803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6380	150	2	2.41	460319450	72236	22.38	6320	6490	6240	8090	4370	6230	6372.44	0.85	0	-6905	6536	6382	6196	6042	5856	6290	5950	17	1860	100	4480	10	1	16975426	1083	-227.86	2.66	12	0.43	-28.00	2397.00	8590	20220726	-25.73	4000	20221103	59.50	8230	-22.48	20230210	5070	25.84	20230425	8590	-25.73	20220726	4000	59.50	20221103	5.65	N	236810	100	16 억		144933	N	N	0	N	00	N