KissMeData/083790/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	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	40	2	1.10	360613665	99897	100.92	3650	3675	3555	4705	2535	3620	3609.12	5.52	0	17246	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2814	-10.99	1.36	12	0.13	-333.00	2699.00	5950	20230525	-38.49	2900	20230328	26.21	5950	-38.49	20230525	2900	26.21	20230328	5950	-38.49	20230525	2900	26.21	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
3	20230731	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	20	2	0.55	332652960	92255	93.20	3650	3650	3555	4705	2535	3620	3605.80	5.52	0	17310	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2799	-10.93	1.35	12	0.12	-333.00	2699.00	5950	20230525	-38.82	2900	20230328	25.52	5950	-38.82	20230525	2900	25.52	20230328	5950	-38.82	20230525	2900	25.52	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
4	20230731	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-10	5	-0.28	294117375	81636	82.47	3650	3650	3555	4705	2535	3620	3602.79	5.52	0	12894	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2776	-10.84	1.34	12	0.11	-333.00	2699.00	5950	20230525	-39.33	2900	20230328	24.48	5950	-39.33	20230525	2900	24.48	20230328	5950	-39.33	20230525	2900	24.48	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
5	20230731	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	5	2	0.14	265867080	73820	74.57	3650	3650	3555	4705	2535	3620	3601.56	5.52	0	11541	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2787	-10.89	1.34	12	0.10	-333.00	2699.00	5950	20230525	-39.08	2900	20230328	25.00	5950	-39.08	20230525	2900	25.00	20230328	5950	-39.08	20230525	2900	25.00	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
6	20230731	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-15	5	-0.41	237074385	65834	66.51	3650	3650	3555	4705	2535	3620	3601.09	5.52	0	13249	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2772	-10.83	1.34	12	0.09	-333.00	2699.00	5950	20230525	-39.41	2900	20230328	24.31	5950	-39.41	20230525	2900	24.31	20230328	5950	-39.41	20230525	2900	24.31	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
7	20230731	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-5	5	-0.14	199228540	55349	55.91	3650	3650	3555	4705	2535	3620	3599.50	5.52	0	13433	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2780	-10.86	1.34	12	0.07	-333.00	2699.00	5950	20230525	-39.24	2900	20230328	24.66	5950	-39.24	20230525	2900	24.66	20230328	5950	-39.24	20230525	2900	24.66	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
8	20230731	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-50	5	-1.38	75856470	21159	21.38	3650	3650	3555	4705	2535	3620	3585.07	5.52	0	177	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2745	-10.72	1.32	12	0.03	-333.00	2699.00	5950	20230525	-40.00	2900	20230328	23.10	5950	-40.00	20230525	2900	23.10	20230328	5950	-40.00	20230525	2900	23.10	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
9	20230731	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	10	2	0.28	2865820	788	0.80	3650	3650	3630	4705	2535	3620	3636.83	5.52	0	-300	3696	3657	3606	3567	3516	3677	3587	384	1085	500	2670	5	1	76894182	2791	-10.90	1.34	12	0.00	-333.00	2699.00	5950	20230525	-38.99	2900	20230328	25.17	5950	-38.99	20230525	2900	25.17	20230328	5950	-38.99	20230525	2900	25.17	20230328	0.90	N	083790	500	384 억		4242176	N	N	2	N	00	N
10	20230728	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	65	2	1.83	356040060	98885	84.65	3555	3645	3555	4620	2490	3555	3600.55	5.50	0	16394	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2784	-10.87	1.34	12	0.13	-333.00	2699.00	5950	20230525	-39.16	2900	20230328	24.83	5950	-39.16	20230525	2900	24.83	20230328	5950	-39.16	20230525	2900	24.83	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
11	20230728	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	70	2	1.97	351609100	97660	83.60	3555	3645	3555	4620	2490	3555	3600.34	5.50	0	15997	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2787	-10.89	1.34	12	0.13	-333.00	2699.00	5950	20230525	-39.08	2900	20230328	25.00	5950	-39.08	20230525	2900	25.00	20230328	5950	-39.08	20230525	2900	25.00	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
12	20230728	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	75	2	2.11	328572795	91305	78.16	3555	3645	3555	4620	2490	3555	3598.63	5.50	0	16579	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2791	-10.90	1.34	12	0.12	-333.00	2699.00	5950	20230525	-38.99	2900	20230328	25.17	5950	-38.99	20230525	2900	25.17	20230328	5950	-38.99	20230525	2900	25.17	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
13	20230728	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	55	2	1.55	320333440	89036	76.22	3555	3645	3555	4620	2490	3555	3597.80	5.50	0	16284	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2776	-10.84	1.34	12	0.12	-333.00	2699.00	5950	20230525	-39.33	2900	20230328	24.48	5950	-39.33	20230525	2900	24.48	20230328	5950	-39.33	20230525	2900	24.48	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
14	20230728	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	65	2	1.83	257030645	71590	61.29	3555	3620	3555	4620	2490	3555	3590.31	5.50	0	12656	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2784	-10.87	1.34	12	0.09	-333.00	2699.00	5950	20230525	-39.16	2900	20230328	24.83	5950	-39.16	20230525	2900	24.83	20230328	5950	-39.16	20230525	2900	24.83	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
15	20230728	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	25	2	0.70	201993695	56320	48.21	3555	3615	3555	4620	2490	3555	3586.54	5.50	0	6799	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2753	-10.75	1.33	12	0.07	-333.00	2699.00	5950	20230525	-39.83	2900	20230328	23.45	5950	-39.83	20230525	2900	23.45	20230328	5950	-39.83	20230525	2900	23.45	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
16	20230728	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	40	2	1.13	132208875	36834	31.53	3555	3615	3555	4620	2490	3555	3589.32	5.50	0	1334	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2764	-10.80	1.33	12	0.05	-333.00	2699.00	5950	20230525	-39.58	2900	20230328	23.97	5950	-39.58	20230525	2900	23.97	20230328	5950	-39.58	20230525	2900	23.97	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
17	20230728	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	35	2	0.98	6911465	1938	1.66	3555	3590	3555	4620	2490	3555	3566.29	5.50	0	14	3708	3631	3523	3446	3338	3670	3485	384	1065	500	2630	5	1	76894182	2761	-10.78	1.33	12	0.00	-333.00	2699.00	5950	20230525	-39.66	2900	20230328	23.79	5950	-39.66	20230525	2900	23.79	20230328	5950	-39.66	20230525	2900	23.79	20230328	0.97	N	083790	500	384 억		4225706	N	N	2	N	00	N
18	20230727	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	140	2	4.10	414111805	116812	20.99	3415	3600	3415	4435	2395	3415	3545.11	5.46	152531	25303	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2734	-10.68	1.32	12	0.15	-333.00	2699.00	5950	20230525	-40.25	2900	20230328	22.59	5950	-40.25	20230525	2900	22.59	20230328	5950	-40.25	20230525	2900	22.59	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
19	20230727	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	135	2	3.95	400034515	112838	20.28	3415	3600	3415	4435	2395	3415	3545.21	5.46	152531	24142	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2730	-10.66	1.32	12	0.15	-333.00	2699.00	5950	20230525	-40.34	2900	20230328	22.41	5950	-40.34	20230525	2900	22.41	20230328	5950	-40.34	20230525	2900	22.41	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
20	20230727	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	130	2	3.81	359270430	101375	18.22	3415	3600	3415	4435	2395	3415	3543.97	5.46	152531	18095	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2726	-10.65	1.31	12	0.13	-333.00	2699.00	5950	20230525	-40.42	2900	20230328	22.24	5950	-40.42	20230525	2900	22.24	20230328	5950	-40.42	20230525	2900	22.24	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
21	20230727	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	150	2	4.39	331988880	93706	16.84	3415	3600	3415	4435	2395	3415	3542.88	5.46	152531	17120	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2741	-10.71	1.32	12	0.12	-333.00	2699.00	5950	20230525	-40.08	2900	20230328	22.93	5950	-40.08	20230525	2900	22.93	20230328	5950	-40.08	20230525	2900	22.93	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
22	20230727	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	140	2	4.10	282211315	79697	14.32	3415	3600	3415	4435	2395	3415	3541.05	5.46	152531	13691	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2734	-10.68	1.32	12	0.10	-333.00	2699.00	5950	20230525	-40.25	2900	20230328	22.59	5950	-40.25	20230525	2900	22.59	20230328	5950	-40.25	20230525	2900	22.59	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
23	20230727	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	130	2	3.81	229643900	64857	11.65	3415	3600	3415	4435	2395	3415	3540.77	5.46	152531	13212	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2726	-10.65	1.31	12	0.08	-333.00	2699.00	5950	20230525	-40.42	2900	20230328	22.24	5950	-40.42	20230525	2900	22.24	20230328	5950	-40.42	20230525	2900	22.24	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
24	20230727	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	130	2	3.81	155085755	43988	7.90	3415	3565	3415	4435	2395	3415	3525.64	5.46	152531	5360	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2726	-10.65	1.31	12	0.06	-333.00	2699.00	5950	20230525	-40.42	2900	20230328	22.24	5950	-40.42	20230525	2900	22.24	20230328	5950	-40.42	20230525	2900	22.24	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
25	20230727	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	105	2	3.07	32342610	9259	1.66	3415	3525	3415	4435	2395	3415	3493.10	5.46	152531	1659	3751	3582	3461	3292	3171	3522	3232	384	1020	500	2520	5	1	76894182	2707	-10.57	1.30	12	0.01	-333.00	2699.00	5950	20230525	-40.84	2900	20230328	21.38	5950	-40.84	20230525	2900	21.38	20230328	5950	-40.84	20230525	2900	21.38	20230328	0.98	N	083790	500	384 억		4199953	N	N	2	N	00	N
26	20230726	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-200	5	-5.53	1913937565	556202	300.33	3535	3630	3340	4695	2535	3615	3441.18	5.26	0	153075	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2626	-10.26	1.27	12	0.72	-333.00	2699.00	5950	20230525	-42.61	2900	20230328	17.76	5950	-42.61	20230525	2900	17.76	20230328	5950	-42.61	20230525	2900	17.76	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
27	20230726	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-215	5	-5.95	1879704745	546165	294.91	3535	3630	3340	4695	2535	3615	3441.64	5.26	0	148025	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2614	-10.21	1.26	12	0.71	-333.00	2699.00	5950	20230525	-42.86	2900	20230328	17.24	5950	-42.86	20230525	2900	17.24	20230328	5950	-42.86	20230525	2900	17.24	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
28	20230726	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-250	5	-6.92	1728374625	501686	270.89	3535	3630	3340	4695	2535	3615	3445.13	5.26	0	127112	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2587	-10.11	1.25	12	0.65	-333.00	2699.00	5950	20230525	-43.45	2900	20230328	16.03	5950	-43.45	20230525	2900	16.03	20230328	5950	-43.45	20230525	2900	16.03	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
29	20230726	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-250	5	-6.92	1493543530	432245	233.39	3535	3630	3340	4695	2535	3615	3455.32	5.26	0	99452	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2587	-10.11	1.25	12	0.56	-333.00	2699.00	5950	20230525	-43.45	2900	20230328	16.03	5950	-43.45	20230525	2900	16.03	20230328	5950	-43.45	20230525	2900	16.03	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
30	20230726	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-195	5	-5.39	1150524580	330623	178.52	3535	3630	3360	4695	2535	3615	3479.87	5.26	0	80490	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2630	-10.27	1.27	12	0.43	-333.00	2699.00	5950	20230525	-42.52	2900	20230328	17.93	5950	-42.52	20230525	2900	17.93	20230328	5950	-42.52	20230525	2900	17.93	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
31	20230726	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-175	5	-4.84	1021248550	292913	158.16	3535	3630	3360	4695	2535	3615	3486.53	5.26	0	85601	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2645	-10.33	1.27	12	0.38	-333.00	2699.00	5950	20230525	-42.18	2900	20230328	18.62	5950	-42.18	20230525	2900	18.62	20230328	5950	-42.18	20230525	2900	18.62	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
32	20230726	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-100	5	-2.77	438193535	123483	66.68	3535	3630	3515	4695	2535	3615	3548.61	5.26	0	25437	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2703	-10.56	1.30	12	0.16	-333.00	2699.00	5950	20230525	-40.92	2900	20230328	21.21	5950	-40.92	20230525	2900	21.21	20230328	5950	-40.92	20230525	2900	21.21	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
33	20230726	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-55	5	-1.52	93425385	26357	14.23	3535	3630	3535	4695	2535	3615	3544.61	5.26	0	-630	3841	3727	3616	3502	3391	3672	3447	384	1080	500	2670	5	1	76894182	2737	-10.69	1.32	12	0.03	-333.00	2699.00	5950	20230525	-40.17	2900	20230328	22.76	5950	-40.17	20230525	2900	22.76	20230328	5950	-40.17	20230525	2900	22.76	20230328	1.00	N	083790	500	384 억		4047422	N	N	2	N	00	N
34	20230725	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-115	5	-3.08	671555680	184596	69.35	3700	3730	3505	4845	2615	3730	3638.04	5.24	0	19017	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2780	-10.86	1.34	12	0.24	-333.00	2699.00	5950	20230525	-39.24	2900	20230328	24.66	5950	-39.24	20230525	2900	24.66	20230328	5950	-39.24	20230525	2900	24.66	20230328	1.00	N	083790	500	384 억		4028724	N	N	2	N	00	N
35	20230725	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-100	5	-2.68	653424110	179590	67.47	3700	3730	3505	4845	2615	3730	3638.42	5.24	0	20473	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2791	-10.90	1.34	12	0.23	-333.00	2699.00	5950	20230525	-38.99	2900	20230328	25.17	5950	-38.99	20230525	2900	25.17	20230328	5950	-38.99	20230525	2900	25.17	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
36	20230725	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-115	5	-3.08	592786525	162854	61.18	3700	3730	3505	4845	2615	3730	3639.99	5.24	0	21393	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2780	-10.86	1.34	12	0.21	-333.00	2699.00	5950	20230525	-39.24	2900	20230328	24.66	5950	-39.24	20230525	2900	24.66	20230328	5950	-39.24	20230525	2900	24.66	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
37	20230725	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-100	5	-2.68	483567055	132683	49.84	3700	3730	3505	4845	2615	3730	3644.53	5.24	0	23445	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2791	-10.90	1.34	12	0.17	-333.00	2699.00	5950	20230525	-38.99	2900	20230328	25.17	5950	-38.99	20230525	2900	25.17	20230328	5950	-38.99	20230525	2900	25.17	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
38	20230725	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-90	5	-2.41	447395465	122722	46.10	3700	3730	3505	4845	2615	3730	3645.60	5.24	0	24358	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2799	-10.93	1.35	12	0.16	-333.00	2699.00	5950	20230525	-38.82	2900	20230328	25.52	5950	-38.82	20230525	2900	25.52	20230328	5950	-38.82	20230525	2900	25.52	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
39	20230725	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-100	5	-2.68	422257615	115811	43.51	3700	3730	3505	4845	2615	3730	3646.09	5.24	0	24491	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2791	-10.90	1.34	12	0.15	-333.00	2699.00	5950	20230525	-38.99	2900	20230328	25.17	5950	-38.99	20230525	2900	25.17	20230328	5950	-38.99	20230525	2900	25.17	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
40	20230725	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-45	5	-1.21	329092545	90257	33.91	3700	3730	3505	4845	2615	3730	3646.17	5.24	0	28269	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2834	-11.07	1.37	12	0.12	-333.00	2699.00	5950	20230525	-38.07	2900	20230328	27.07	5950	-38.07	20230525	2900	27.07	20230328	5950	-38.07	20230525	2900	27.07	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
41	20230725	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-40	5	-1.07	14953870	4054	1.52	3700	3730	3675	4845	2615	3730	3688.67	5.24	0	1109	3946	3837	3731	3622	3516	3785	3570	384	1115	500	2760	5	1	76894182	2837	-11.08	1.37	12	0.01	-333.00	2699.00	5950	20230525	-37.98	2900	20230328	27.24	5950	-37.98	20230525	2900	27.24	20230328	5950	-37.98	20230525	2900	27.24	20230328	1.00	N	083790	500	384 억		4028724	N	N	1	N	00	N
42	20230724	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-120	5	-3.12	980413670	265640	187.55	3800	3840	3625	5000	2695	3850	3690.70	5.18	0	44281	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2868	-11.20	1.38	12	0.35	-333.00	2699.00	5950	20230525	-37.31	2900	20230328	28.62	5950	-37.31	20230525	2900	28.62	20230328	5950	-37.31	20230525	2900	28.62	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
43	20230724	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-110	5	-2.86	932319010	252756	178.45	3800	3840	3625	5000	2695	3850	3688.61	5.18	0	40830	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2876	-11.23	1.39	12	0.33	-333.00	2699.00	5950	20230525	-37.14	2900	20230328	28.97	5950	-37.14	20230525	2900	28.97	20230328	5950	-37.14	20230525	2900	28.97	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
44	20230724	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-110	5	-2.86	894842835	242729	171.37	3800	3840	3625	5000	2695	3850	3686.59	5.18	0	34847	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2876	-11.23	1.39	12	0.32	-333.00	2699.00	5950	20230525	-37.14	2900	20230328	28.97	5950	-37.14	20230525	2900	28.97	20230328	5950	-37.14	20230525	2900	28.97	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
45	20230724	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-180	5	-4.68	713782685	193754	136.79	3800	3840	3625	5000	2695	3850	3683.96	5.18	0	11419	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2822	-11.02	1.36	12	0.25	-333.00	2699.00	5950	20230525	-38.32	2900	20230328	26.55	5950	-38.32	20230525	2900	26.55	20230328	5950	-38.32	20230525	2900	26.55	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
46	20230724	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-195	5	-5.06	628478975	170413	120.31	3800	3840	3625	5000	2695	3850	3687.98	5.18	0	7391	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2810	-10.98	1.35	12	0.22	-333.00	2699.00	5950	20230525	-38.57	2900	20230328	26.03	5950	-38.57	20230525	2900	26.03	20230328	5950	-38.57	20230525	2900	26.03	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
47	20230724	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-175	5	-4.55	471755150	127391	89.94	3800	3840	3635	5000	2695	3850	3703.21	5.18	0	-4324	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2826	-11.04	1.36	12	0.17	-333.00	2699.00	5950	20230525	-38.24	2900	20230328	26.72	5950	-38.24	20230525	2900	26.72	20230328	5950	-38.24	20230525	2900	26.72	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
48	20230724	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-150	5	-3.90	302104180	81217	57.34	3800	3840	3690	5000	2695	3850	3719.72	5.18	0	-11410	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2845	-11.11	1.37	12	0.11	-333.00	2699.00	5950	20230525	-37.82	2900	20230328	27.59	5950	-37.82	20230525	2900	27.59	20230328	5950	-37.82	20230525	2900	27.59	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
49	20230724	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-145	5	-3.77	122564405	32776	23.14	3800	3840	3695	5000	2695	3850	3739.46	5.18	0	-14415	4043	3946	3888	3791	3733	3995	3840	384	1152	500	2840	5	1	76894182	2849	-11.13	1.37	12	0.04	-333.00	2699.00	5950	20230525	-37.73	2900	20230328	27.76	5950	-37.73	20230525	2900	27.76	20230328	5950	-37.73	20230525	2900	27.76	20230328	0.99	N	083790	500	384 억		3986006	N	N	1	N	00	N
50	20230721	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	5	2	0.13	548604585	140902	126.61	3840	3985	3830	4995	2695	3845	3893.77	5.18	0	-639	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	2960	-11.56	1.43	12	0.18	-333.00	2699.00	5950	20230525	-35.29	2900	20230328	32.76	5950	-35.29	20230525	2900	32.76	20230328	5950	-35.29	20230525	2900	32.76	20230328	1.04	N	083790	500	384 억		3986645	N	N	1	N	00	N
51	20230721	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	25	2	0.65	517762705	132897	119.42	3840	3985	3830	4995	2695	3845	3895.97	5.18	0	-832	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	2976	-11.62	1.43	12	0.17	-333.00	2699.00	5950	20230525	-34.96	2900	20230328	33.45	5950	-34.96	20230525	2900	33.45	20230328	5950	-34.96	20230525	2900	33.45	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
52	20230721	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	35	2	0.91	425046150	108865	97.82	3840	3985	3830	4995	2695	3845	3904.34	5.18	0	2337	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	2983	-11.65	1.44	12	0.14	-333.00	2699.00	5950	20230525	-34.79	2900	20230328	33.79	5950	-34.79	20230525	2900	33.79	20230328	5950	-34.79	20230525	2900	33.79	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
53	20230721	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	25	2	0.65	396793860	101580	91.28	3840	3985	3830	4995	2695	3845	3906.22	5.18	0	3680	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	2976	-11.62	1.43	12	0.13	-333.00	2699.00	5950	20230525	-34.96	2900	20230328	33.45	5950	-34.96	20230525	2900	33.45	20230328	5950	-34.96	20230525	2900	33.45	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
54	20230721	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	70	2	1.82	350480660	89623	80.53	3840	3985	3830	4995	2695	3845	3910.61	5.18	0	3646	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	3010	-11.76	1.45	12	0.12	-333.00	2699.00	5950	20230525	-34.20	2900	20230328	35.00	5950	-34.20	20230525	2900	35.00	20230328	5950	-34.20	20230525	2900	35.00	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
55	20230721	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	105	2	2.73	289032965	73958	66.46	3840	3985	3830	4995	2695	3845	3908.07	5.18	0	5079	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	3037	-11.86	1.46	12	0.10	-333.00	2699.00	5950	20230525	-33.61	2900	20230328	36.21	5950	-33.61	20230525	2900	36.21	20230328	5950	-33.61	20230525	2900	36.21	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
56	20230721	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	25	2	0.65	126037445	32595	29.29	3840	3910	3830	4995	2695	3845	3866.77	5.18	0	7876	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	2976	-11.62	1.43	12	0.04	-333.00	2699.00	5950	20230525	-34.96	2900	20230328	33.45	5950	-34.96	20230525	2900	33.45	20230328	5950	-34.96	20230525	2900	33.45	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
57	20230721	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	40	2	1.04	10782385	2803	2.52	3840	3885	3830	4995	2695	3845	3846.73	5.18	0	1108	3985	3915	3880	3810	3775	3897	3792	384	1150	500	2840	5	1	76894182	2987	-11.67	1.44	12	0.00	-333.00	2699.00	5950	20230525	-34.71	2900	20230328	33.97	5950	-34.71	20230525	2900	33.97	20230328	5950	-34.71	20230525	2900	33.97	20230328	1.04	N	083790	500	384 억		3986645	N	N	0	N	00	N
58	20230720	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-75	5	-1.91	430415445	111276	44.46	3940	3950	3845	5090	2745	3920	3868.04	5.18	0	1112	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2957	-11.55	1.42	12	0.14	-333.00	2699.00	5950	20230525	-35.38	2900	20230328	32.59	5950	-35.38	20230525	2900	32.59	20230328	5950	-35.38	20230525	2900	32.59	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
59	20230720	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-50	5	-1.28	393063055	101582	40.59	3940	3950	3845	5090	2745	3920	3869.42	5.18	0	604	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2976	-11.62	1.43	12	0.13	-333.00	2699.00	5950	20230525	-34.96	2900	20230328	33.45	5950	-34.96	20230525	2900	33.45	20230328	5950	-34.96	20230525	2900	33.45	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
60	20230720	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-45	5	-1.15	323204405	83465	33.35	3940	3950	3845	5090	2745	3920	3872.33	5.18	0	-708	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2980	-11.64	1.44	12	0.11	-333.00	2699.00	5950	20230525	-34.87	2900	20230328	33.62	5950	-34.87	20230525	2900	33.62	20230328	5950	-34.87	20230525	2900	33.62	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
61	20230720	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-40	5	-1.02	304232795	78564	31.39	3940	3950	3845	5090	2745	3920	3872.42	5.18	0	301	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2983	-11.65	1.44	12	0.10	-333.00	2699.00	5950	20230525	-34.79	2900	20230328	33.79	5950	-34.79	20230525	2900	33.79	20230328	5950	-34.79	20230525	2900	33.79	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
62	20230720	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-60	5	-1.53	276828040	71480	28.56	3940	3950	3845	5090	2745	3920	3872.80	5.18	0	-2220	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2968	-11.59	1.43	12	0.09	-333.00	2699.00	5950	20230525	-35.13	2900	20230328	33.10	5950	-35.13	20230525	2900	33.10	20230328	5950	-35.13	20230525	2900	33.10	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
63	20230720	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-35	5	-0.89	201704065	52104	20.82	3940	3950	3845	5090	2745	3920	3871.18	5.18	0	-1478	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2987	-11.67	1.44	12	0.07	-333.00	2699.00	5950	20230525	-34.71	2900	20230328	33.97	5950	-34.71	20230525	2900	33.97	20230328	5950	-34.71	20230525	2900	33.97	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
64	20230720	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-55	5	-1.40	134568080	34779	13.90	3940	3950	3845	5090	2745	3920	3869.23	5.18	0	-7496	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2972	-11.61	1.43	12	0.05	-333.00	2699.00	5950	20230525	-35.04	2900	20230328	33.28	5950	-35.04	20230525	2900	33.28	20230328	5950	-35.04	20230525	2900	33.28	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
65	20230720	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-75	5	-1.91	16813095	4328	1.73	3940	3950	3845	5090	2745	3920	3884.73	5.18	0	-1516	4120	4020	3880	3780	3640	4070	3830	384	1172	500	2900	5	1	76894182	2957	-11.55	1.42	12	0.01	-333.00	2699.00	5950	20230525	-35.38	2900	20230328	32.59	5950	-35.38	20230525	2900	32.59	20230328	5950	-35.38	20230525	2900	32.59	20230328	1.04	N	083790	500	384 억		3985533	N	N	1	N	00	N
66	20230719	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	962405885	249991	117.70	3845	3980	3740	4995	2695	3845	3849.71	5.12	0	48902	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	3014	-11.77	1.45	12	0.33	-333.00	2699.00	5950	20230525	-34.12	2900	20230328	35.17	5950	-34.12	20230525	2900	35.17	20230328	5950	-34.12	20230525	2900	35.17	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
67	20230719	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	945599620	245699	115.68	3845	3980	3740	4995	2695	3845	3848.61	5.12	0	49221	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	3014	-11.77	1.45	12	0.32	-333.00	2699.00	5950	20230525	-34.12	2900	20230328	35.17	5950	-34.12	20230525	2900	35.17	20230328	5950	-34.12	20230525	2900	35.17	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
68	20230719	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	914135315	237651	111.89	3845	3980	3740	4995	2695	3845	3846.55	5.12	0	49411	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	3014	-11.77	1.45	12	0.31	-333.00	2699.00	5950	20230525	-34.12	2900	20230328	35.17	5950	-34.12	20230525	2900	35.17	20230328	5950	-34.12	20230525	2900	35.17	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
69	20230719	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	814319355	212163	99.89	3845	3980	3740	4995	2695	3845	3838.18	5.12	0	43682	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	3014	-11.77	1.45	12	0.28	-333.00	2699.00	5950	20230525	-34.12	2900	20230328	35.17	5950	-34.12	20230525	2900	35.17	20230328	5950	-34.12	20230525	2900	35.17	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
70	20230719	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	80	2	2.08	760025795	198313	93.37	3845	3980	3740	4995	2695	3845	3832.46	5.12	0	39470	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	3018	-11.79	1.45	12	0.26	-333.00	2699.00	5950	20230525	-34.03	2900	20230328	35.34	5950	-34.03	20230525	2900	35.34	20230328	5950	-34.03	20230525	2900	35.34	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
71	20230719	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	45	2	1.17	584118425	153557	72.30	3845	3940	3740	4995	2695	3845	3803.92	5.12	0	37392	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	2991	-11.68	1.44	12	0.20	-333.00	2699.00	5950	20230525	-34.62	2900	20230328	34.14	5950	-34.62	20230525	2900	34.14	20230328	5950	-34.62	20230525	2900	34.14	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
72	20230719	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	15	2	0.39	509396330	134418	63.29	3845	3940	3740	4995	2695	3845	3789.64	5.12	0	36076	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	2968	-11.59	1.43	12	0.17	-333.00	2699.00	5950	20230525	-35.13	2900	20230328	33.10	5950	-35.13	20230525	2900	33.10	20230328	5950	-35.13	20230525	2900	33.10	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
73	20230719	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-45	5	-1.17	113336595	29639	13.95	3845	3860	3795	4995	2695	3845	3823.90	5.12	0	-2251	4028	3936	3878	3786	3728	3907	3757	384	1150	500	2840	5	1	76894182	2922	-11.41	1.41	12	0.04	-333.00	2699.00	5950	20230525	-36.13	2900	20230328	31.03	5950	-36.13	20230525	2900	31.03	20230328	5950	-36.13	20230525	2900	31.03	20230328	1.03	N	083790	500	384 억		3936223	N	N	1	N	00	N
74	20230718	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-125	5	-3.15	818431295	211803	71.01	3940	3970	3820	5160	2780	3970	3864.15	5.13	0	-11040	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2957	-11.55	1.42	12	0.28	-333.00	2699.00	5950	20230525	-35.38	2900	20230328	32.59	5950	-35.38	20230525	2900	32.59	20230328	5950	-35.38	20230525	2900	32.59	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
75	20230718	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-140	5	-3.53	755341715	195427	65.52	3940	3970	3820	5160	2780	3970	3865.08	5.13	0	-13742	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2945	-11.50	1.42	12	0.25	-333.00	2699.00	5950	20230525	-35.63	2900	20230328	32.07	5950	-35.63	20230525	2900	32.07	20230328	5950	-35.63	20230525	2900	32.07	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
76	20230718	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-130	5	-3.27	684156275	176892	59.30	3940	3970	3820	5160	2780	3970	3867.65	5.13	0	-14993	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2953	-11.53	1.42	12	0.23	-333.00	2699.00	5950	20230525	-35.46	2900	20230328	32.41	5950	-35.46	20230525	2900	32.41	20230328	5950	-35.46	20230525	2900	32.41	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
77	20230718	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-110	5	-2.77	491776680	127480	42.74	3940	3970	3820	5160	2780	3970	3857.68	5.13	0	1282	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2968	-11.59	1.43	12	0.17	-333.00	2699.00	5950	20230525	-35.13	2900	20230328	33.10	5950	-35.13	20230525	2900	33.10	20230328	5950	-35.13	20230525	2900	33.10	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
78	20230718	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-115	5	-2.90	456449520	118285	39.65	3940	3970	3820	5160	2780	3970	3858.90	5.13	0	237	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2964	-11.58	1.43	12	0.15	-333.00	2699.00	5950	20230525	-35.21	2900	20230328	32.93	5950	-35.21	20230525	2900	32.93	20230328	5950	-35.21	20230525	2900	32.93	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
79	20230718	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-140	5	-3.53	353364810	91394	30.64	3940	3970	3820	5160	2780	3970	3866.39	5.13	0	-2016	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2945	-11.50	1.42	12	0.12	-333.00	2699.00	5950	20230525	-35.63	2900	20230328	32.07	5950	-35.63	20230525	2900	32.07	20230328	5950	-35.63	20230525	2900	32.07	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
80	20230718	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-115	5	-2.90	236503700	60971	20.44	3940	3970	3850	5160	2780	3970	3878.95	5.13	0	-10310	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	2964	-11.58	1.43	12	0.08	-333.00	2699.00	5950	20230525	-35.21	2900	20230328	32.93	5950	-35.21	20230525	2900	32.93	20230328	5950	-35.21	20230525	2900	32.93	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
81	20230718	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-5	5	-0.13	3703505	939	0.31	3940	3970	3940	5160	2780	3970	3944.09	5.13	0	-148	4176	4072	3961	3857	3746	4017	3802	384	1190	500	2930	5	1	76894182	3049	-11.91	1.47	12	0.00	-333.00	2699.00	5950	20230525	-33.36	2900	20230328	36.72	5950	-33.36	20230525	2900	36.72	20230328	5950	-33.36	20230525	2900	36.72	20230328	1.02	N	083790	500	384 억		3943793	N	N	1	N	00	N
82	20230717	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-60	5	-1.49	1169170110	298233	154.81	4055	4065	3850	5230	2825	4030	3920.32	5.13	0	-2421	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	3053	-11.92	1.47	12	0.39	-333.00	2699.00	5950	20230525	-33.28	2900	20230328	36.90	5950	-33.28	20230525	2900	36.90	20230328	5950	-33.28	20230525	2900	36.90	20230328	1.02	N	083790	500	384 억		3946229	N	N	1	N	00	N
83	20230717	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-100	5	-2.48	1034957475	264263	137.18	4055	4065	3850	5230	2825	4030	3916.39	5.13	0	-5212	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	3022	-11.80	1.46	12	0.34	-333.00	2699.00	5950	20230525	-33.95	2900	20230328	35.52	5950	-33.95	20230525	2900	35.52	20230328	5950	-33.95	20230525	2900	35.52	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
84	20230717	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-105	5	-2.61	996657770	254499	132.11	4055	4065	3850	5230	2825	4030	3916.16	5.13	0	-1574	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	3018	-11.79	1.45	12	0.33	-333.00	2699.00	5950	20230525	-34.03	2900	20230328	35.34	5950	-34.03	20230525	2900	35.34	20230328	5950	-34.03	20230525	2900	35.34	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
85	20230717	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-135	5	-3.35	886815880	226228	117.43	4055	4065	3850	5230	2825	4030	3920.01	5.13	0	-11081	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	2995	-11.70	1.44	12	0.29	-333.00	2699.00	5950	20230525	-34.54	2900	20230328	34.31	5950	-34.54	20230525	2900	34.31	20230328	5950	-34.54	20230525	2900	34.31	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
86	20230717	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-140	5	-3.47	824704450	210257	109.14	4055	4065	3850	5230	2825	4030	3922.36	5.13	0	-8092	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	2991	-11.68	1.44	12	0.27	-333.00	2699.00	5950	20230525	-34.62	2900	20230328	34.14	5950	-34.62	20230525	2900	34.14	20230328	5950	-34.62	20230525	2900	34.14	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
87	20230717	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-145	5	-3.60	699468370	177955	92.38	4055	4065	3850	5230	2825	4030	3930.59	5.13	0	-13561	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	2987	-11.67	1.44	12	0.23	-333.00	2699.00	5950	20230525	-34.71	2900	20230328	33.97	5950	-34.71	20230525	2900	33.97	20230328	5950	-34.71	20230525	2900	33.97	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
88	20230717	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-75	5	-1.86	280177010	70349	36.52	4055	4065	3950	5230	2825	4030	3982.67	5.13	0	-7654	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	3041	-11.88	1.47	12	0.09	-333.00	2699.00	5950	20230525	-33.53	2900	20230328	36.38	5950	-33.53	20230525	2900	36.38	20230328	5950	-33.53	20230525	2900	36.38	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
89	20230717	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-80	5	-1.99	77596975	19396	10.07	4055	4065	3950	5230	2825	4030	4000.67	5.13	0	-9153	4180	4105	4040	3965	3900	4072	3932	384	1202	500	2980	5	1	76894182	3037	-11.86	1.46	12	0.03	-333.00	2699.00	5950	20230525	-33.61	2900	20230328	36.21	5950	-33.61	20230525	2900	36.21	20230328	5950	-33.61	20230525	2900	36.21	20230328	1.02	N	083790	500	384 억		3946229	N	N	2	N	00	N
90	20230714	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-15	5	-0.37	770810675	191451	51.80	4095	4115	3975	5250	2835	4045	4026.15	5.12	0	11883	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3099	-12.10	1.49	12	0.25	-333.00	2699.00	5950	20230525	-32.27	2900	20230328	38.97	5950	-32.27	20230525	2900	38.97	20230328	5950	-32.27	20230525	2900	38.97	20230328	1.04	N	083790	500	384 억		3934351	N	N	2	N	00	N
91	20230714	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-25	5	-0.62	698456535	173467	46.93	4095	4115	3975	5250	2835	4045	4026.45	5.12	0	9068	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3091	-12.07	1.49	12	0.23	-333.00	2699.00	5950	20230525	-32.44	2900	20230328	38.62	5950	-32.44	20230525	2900	38.62	20230328	5950	-32.44	20230525	2900	38.62	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
92	20230714	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-35	5	-0.87	504911655	125078	33.84	4095	4115	3995	5250	2835	4045	4036.77	5.12	0	8243	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3083	-12.04	1.49	12	0.16	-333.00	2699.00	5950	20230525	-32.61	2900	20230328	38.28	5950	-32.61	20230525	2900	38.28	20230328	5950	-32.61	20230525	2900	38.28	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
93	20230714	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	5	2	0.12	344832315	85208	23.05	4095	4115	4005	5250	2835	4045	4046.95	5.12	0	-1494	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3114	-12.16	1.50	12	0.11	-333.00	2699.00	5950	20230525	-31.93	2900	20230328	39.66	5950	-31.93	20230525	2900	39.66	20230328	5950	-31.93	20230525	2900	39.66	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
94	20230714	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	30	2	0.74	297972435	73685	19.94	4095	4115	4005	5250	2835	4045	4043.87	5.12	0	-1023	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3133	-12.24	1.51	12	0.10	-333.00	2699.00	5950	20230525	-31.51	2900	20230328	40.52	5950	-31.51	20230525	2900	40.52	20230328	5950	-31.51	20230525	2900	40.52	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
95	20230714	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	55	2	1.36	256226765	63498	17.18	4095	4100	4005	5250	2835	4045	4035.19	5.12	0	4414	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3153	-12.31	1.52	12	0.08	-333.00	2699.00	5950	20230525	-31.09	2900	20230328	41.38	5950	-31.09	20230525	2900	41.38	20230328	5950	-31.09	20230525	2900	41.38	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
96	20230714	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-10	5	-0.25	175458435	43551	11.78	4095	4095	4005	5250	2835	4045	4028.80	5.12	0	-1130	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3103	-12.12	1.49	12	0.06	-333.00	2699.00	5950	20230525	-32.18	2900	20230328	39.14	5950	-32.18	20230525	2900	39.14	20230328	5950	-32.18	20230525	2900	39.14	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
97	20230714	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-35	5	-0.87	36369155	9010	2.44	4095	4095	4005	5250	2835	4045	4036.53	5.12	0	-3830	4468	4256	4128	3916	3788	4192	3852	384	1207	500	2990	5	1	76894182	3083	-12.04	1.49	12	0.01	-333.00	2699.00	5950	20230525	-32.61	2900	20230328	38.28	5950	-32.61	20230525	2900	38.28	20230328	5950	-32.61	20230525	2900	38.28	20230328	1.04	N	083790	500	384 억		3934351	N	N	1	N	00	N
98	20230713	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-175	5	-4.15	1523888055	367906	39.17	4220	4340	4000	5480	2955	4220	4142.06	5.14	0	-15536	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3110	-12.15	1.50	12	0.48	-333.00	2699.00	5950	20230525	-32.02	2900	20230328	39.48	5950	-32.02	20230525	2900	39.48	20230328	5950	-32.02	20230525	2900	39.48	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
99	20230713	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-145	5	-3.44	1471756775	355055	37.80	4220	4340	4000	5480	2955	4220	4145.15	5.14	0	-12926	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3133	-12.24	1.51	12	0.46	-333.00	2699.00	5950	20230525	-31.51	2900	20230328	40.52	5950	-31.51	20230525	2900	40.52	20230328	5950	-31.51	20230525	2900	40.52	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
100	20230713	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-105	5	-2.49	988327070	235715	25.09	4220	4340	4070	5480	2955	4220	4192.89	5.14	0	-23246	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3164	-12.36	1.52	12	0.31	-333.00	2699.00	5950	20230525	-30.84	2900	20230328	41.90	5950	-30.84	20230525	2900	41.90	20230328	5950	-30.84	20230525	2900	41.90	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
101	20230713	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-85	5	-2.01	771305575	182936	19.47	4220	4340	4135	5480	2955	4220	4216.26	5.14	0	-22014	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3180	-12.42	1.53	12	0.24	-333.00	2699.00	5950	20230525	-30.50	2900	20230328	42.59	5950	-30.50	20230525	2900	42.59	20230328	5950	-30.50	20230525	2900	42.59	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
102	20230713	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-35	5	-0.83	683819665	161889	17.23	4220	4340	4150	5480	2955	4220	4224.00	5.14	0	-9426	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3218	-12.57	1.55	12	0.21	-333.00	2699.00	5950	20230525	-29.66	2900	20230328	44.31	5950	-29.66	20230525	2900	44.31	20230328	5950	-29.66	20230525	2900	44.31	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
103	20230713	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	20	2	0.47	558350955	131954	14.05	4220	4340	4150	5480	2955	4220	4231.41	5.14	0	-6160	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3260	-12.73	1.57	12	0.17	-333.00	2699.00	5950	20230525	-28.74	2900	20230328	46.21	5950	-28.74	20230525	2900	46.21	20230328	5950	-28.74	20230525	2900	46.21	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
104	20230713	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	5	2	0.12	396224385	93633	9.97	4220	4340	4150	5480	2955	4220	4231.67	5.14	0	2951	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3249	-12.69	1.57	12	0.12	-333.00	2699.00	5950	20230525	-28.99	2900	20230328	45.69	5950	-28.99	20230525	2900	45.69	20230328	5950	-28.99	20230525	2900	45.69	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
105	20230713	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	0	3	0.00	38248465	9089	0.97	4220	4220	4185	5480	2955	4220	4208.21	5.14	0	1133	4683	4451	4273	4041	3863	4567	4157	384	1262	500	3120	5	1	76894182	3245	-12.67	1.56	12	0.01	-333.00	2699.00	5950	20230525	-29.08	2900	20230328	45.52	5950	-29.08	20230525	2900	45.52	20230328	5950	-29.08	20230525	2900	45.52	20230328	1.04	N	083790	500	384 억		3951149	N	N	1	N	00	N
106	20230712	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	110	2	2.68	4059656850	938562	500.69	4100	4505	4095	5340	2880	4110	4325.41	5.29	0	-112091	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3245	-12.67	1.56	12	1.22	-333.00	2699.00	5950	20230525	-29.08	2900	20230328	45.52	5950	-29.08	20230525	2900	45.52	20230328	5950	-29.08	20230525	2900	45.52	20230328	1.02	N	083790	500	384 억		4064899	N	N	1	N	00	N
107	20230712	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	105	2	2.55	3998071565	923972	492.91	4100	4505	4095	5340	2880	4110	4327.05	5.29	0	-115631	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3241	-12.66	1.56	12	1.20	-333.00	2699.00	5950	20230525	-29.16	2900	20230328	45.34	5950	-29.16	20230525	2900	45.34	20230328	5950	-29.16	20230525	2900	45.34	20230328	1.02	N	083790	500	384 억		4064899	N	N	0	N	00	N
108	20230712	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	95	2	2.31	3909059975	902900	481.66	4100	4505	4095	5340	2880	4110	4329.45	5.29	0	-116137	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3233	-12.63	1.56	12	1.17	-333.00	2699.00	5950	20230525	-29.33	2900	20230328	45.00	5950	-29.33	20230525	2900	45.00	20230328	5950	-29.33	20230525	2900	45.00	20230328	1.02	N	083790	500	384 억		4064899	N	N	0	N	00	N
109	20230712	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	105	2	2.55	3851779940	889303	474.41	4100	4505	4095	5340	2880	4110	4331.23	5.29	0	-109376	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3241	-12.66	1.56	12	1.16	-333.00	2699.00	5950	20230525	-29.16	2900	20230328	45.34	5950	-29.16	20230525	2900	45.34	20230328	5950	-29.16	20230525	2900	45.34	20230328	1.02	N	083790	500	384 억		4064899	N	N	0	N	00	N
110	20230712	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	100	2	2.43	3723307725	858791	458.13	4100	4505	4095	5340	2880	4110	4335.52	5.29	0	-95228	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3237	-12.64	1.56	12	1.12	-333.00	2699.00	5950	20230525	-29.24	2900	20230328	45.17	5950	-29.24	20230525	2900	45.17	20230328	5950	-29.24	20230525	2900	45.17	20230328	1.02	N	083790	500	384 억		4064899	N	N	0	N	00	N
111	20230712	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	130	2	3.16	3470146370	798618	426.03	4100	4505	4095	5340	2880	4110	4345.19	5.29	0	-82552	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3260	-12.73	1.57	12	1.04	-333.00	2699.00	5950	20230525	-28.74	2900	20230328	46.21	5950	-28.74	20230525	2900	46.21	20230328	5950	-28.74	20230525	2900	46.21	20230328	1.02	N	083790	500	384 억		4064899	N	N	0	N	00	N
112	20230712	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	395	2	9.61	2150884645	493701	263.37	4100	4505	4095	5340	2880	4110	4356.65	5.29	0	-47439	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3464	-13.53	1.67	12	0.64	-333.00	2699.00	5950	20230525	-24.29	2900	20230328	55.34	5950	-24.29	20230525	2900	55.34	20230328	5950	-24.29	20230525	2900	55.34	20230328	1.02	N	083790	500	384 억		4064899	Y	N	0	N	00	N
113	20230712	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	70	2	1.70	55623425	13374	7.13	4100	4190	4095	5340	2880	4110	4159.07	5.29	0	-4815	4313	4211	4098	3996	3883	4262	4047	384	1230	500	3040	5	1	76894182	3214	-12.55	1.55	12	0.02	-333.00	2699.00	5950	20230525	-29.75	2900	20230328	44.14	5950	-29.75	20230525	2900	44.14	20230328	5950	-29.75	20230525	2900	44.14	20230328	1.02	N	083790	500	384 억		4064899	N	N	0	N	00	N
114	20230711	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	110	2	2.75	762668275	187350	81.75	4000	4200	3985	5200	2800	4000	4070.74	5.32	0	-27930	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3160	-12.34	1.52	12	0.24	-333.00	2699.00	5950	20230525	-30.92	2900	20230328	41.72	5950	-30.92	20230525	2900	41.72	20230328	5950	-30.92	20230525	2900	41.72	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
115	20230711	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	90	2	2.25	734363145	180432	78.73	4000	4200	3985	5200	2800	4000	4070.03	5.32	0	-26410	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3145	-12.28	1.52	12	0.23	-333.00	2699.00	5950	20230525	-31.26	2900	20230328	41.03	5950	-31.26	20230525	2900	41.03	20230328	5950	-31.26	20230525	2900	41.03	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
116	20230711	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	35	2	0.88	619031640	152170	66.40	4000	4200	3985	5200	2800	4000	4068.03	5.32	0	-27339	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3103	-12.12	1.49	12	0.20	-333.00	2699.00	5950	20230525	-32.18	2900	20230328	39.14	5950	-32.18	20230525	2900	39.14	20230328	5950	-32.18	20230525	2900	39.14	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
117	20230711	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	35	2	0.88	590473250	145068	63.30	4000	4200	3985	5200	2800	4000	4070.32	5.32	0	-26738	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3103	-12.12	1.49	12	0.19	-333.00	2699.00	5950	20230525	-32.18	2900	20230328	39.14	5950	-32.18	20230525	2900	39.14	20230328	5950	-32.18	20230525	2900	39.14	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
118	20230711	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	15	2	0.38	537573490	131901	57.56	4000	4200	3985	5200	2800	4000	4075.58	5.32	0	-24535	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3087	-12.06	1.49	12	0.17	-333.00	2699.00	5950	20230525	-32.52	2900	20230328	38.45	5950	-32.52	20230525	2900	38.45	20230328	5950	-32.52	20230525	2900	38.45	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
119	20230711	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	20	2	0.50	443737795	108460	47.33	4000	4200	4000	5200	2800	4000	4091.26	5.32	0	-28387	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3091	-12.07	1.49	12	0.14	-333.00	2699.00	5950	20230525	-32.44	2900	20230328	38.62	5950	-32.44	20230525	2900	38.62	20230328	5950	-32.44	20230525	2900	38.62	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
120	20230711	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	120	2	3.00	285280820	69441	30.30	4000	4200	4000	5200	2800	4000	4108.25	5.32	0	-13091	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3168	-12.37	1.53	12	0.09	-333.00	2699.00	5950	20230525	-30.76	2900	20230328	42.07	5950	-30.76	20230525	2900	42.07	20230328	5950	-30.76	20230525	2900	42.07	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
121	20230711	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	80	2	2.00	98887515	24031	10.49	4000	4200	4000	5200	2800	4000	4115.00	5.32	0	-5366	4180	4090	4015	3925	3850	4052	3887	384	1200	500	2960	5	1	76894182	3137	-12.25	1.51	12	0.03	-333.00	2699.00	5950	20230525	-31.43	2900	20230328	40.69	5950	-31.43	20230525	2900	40.69	20230328	5950	-31.43	20230525	2900	40.69	20230328	1.04	N	083790	500	384 억		4090194	N	N	1	N	00	N
122	20230710	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-55	5	-1.36	914416130	228440	165.37	4045	4105	3940	5270	2840	4055	4002.87	5.31	0	6244	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3076	-12.01	1.48	12	0.30	-333.00	2699.00	5950	20230525	-32.77	2900	20230328	37.93	5950	-32.77	20230525	2900	37.93	20230328	5950	-32.77	20230525	2900	37.93	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
123	20230710	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-90	5	-2.22	844908185	211020	152.76	4045	4105	3940	5270	2840	4055	4003.92	5.31	0	12982	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3049	-11.91	1.47	12	0.27	-333.00	2699.00	5950	20230525	-33.36	2900	20230328	36.72	5950	-33.36	20230525	2900	36.72	20230328	5950	-33.36	20230525	2900	36.72	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
124	20230710	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-25	5	-0.62	495083590	122925	88.99	4045	4105	3970	5270	2840	4055	4027.53	5.31	0	3462	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3099	-12.10	1.49	12	0.16	-333.00	2699.00	5950	20230525	-32.27	2900	20230328	38.97	5950	-32.27	20230525	2900	38.97	20230328	5950	-32.27	20230525	2900	38.97	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
125	20230710	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-45	5	-1.11	456210740	113266	82.00	4045	4105	3970	5270	2840	4055	4027.78	5.31	0	-136	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3083	-12.04	1.49	12	0.15	-333.00	2699.00	5950	20230525	-32.61	2900	20230328	38.28	5950	-32.61	20230525	2900	38.28	20230328	5950	-32.61	20230525	2900	38.28	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
126	20230710	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-25	5	-0.62	423555890	105118	76.10	4045	4105	3970	5270	2840	4055	4029.34	5.31	0	-4172	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3099	-12.10	1.49	12	0.14	-333.00	2699.00	5950	20230525	-32.27	2900	20230328	38.97	5950	-32.27	20230525	2900	38.97	20230328	5950	-32.27	20230525	2900	38.97	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
127	20230710	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-65	5	-1.60	334490870	82868	59.99	4045	4105	3970	5270	2840	4055	4036.43	5.31	0	-7893	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3068	-11.98	1.48	12	0.11	-333.00	2699.00	5950	20230525	-32.94	2900	20230328	37.59	5950	-32.94	20230525	2900	37.59	20230328	5950	-32.94	20230525	2900	37.59	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
128	20230710	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	25	2	0.62	187214080	46315	33.53	4045	4105	3985	5270	2840	4055	4042.19	5.31	0	-2957	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3137	-12.25	1.51	12	0.06	-333.00	2699.00	5950	20230525	-31.43	2900	20230328	40.69	5950	-31.43	20230525	2900	40.69	20230328	5950	-31.43	20230525	2900	40.69	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
129	20230710	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-50	5	-1.23	32676255	8103	5.87	4045	4055	4005	5270	2840	4055	4032.61	5.31	0	-2813	4188	4121	4063	3996	3938	4155	4030	384	1215	500	3000	5	1	76894182	3080	-12.03	1.48	12	0.01	-333.00	2699.00	5950	20230525	-32.69	2900	20230328	38.10	5950	-32.69	20230525	2900	38.10	20230328	5950	-32.69	20230525	2900	38.10	20230328	1.08	N	083790	500	384 억		4085263	N	N	1	N	00	N
130	20230707	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	10	2	0.25	556455870	137631	37.99	4045	4130	4005	5250	2835	4045	4043.05	5.31	0	3108	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3118	-12.18	1.50	12	0.18	-333.00	2699.00	5950	20230525	-31.85	2900	20230328	39.83	5950	-31.85	20230525	2900	39.83	20230328	5950	-31.85	20230525	2900	39.83	20230328	1.08	N	083790	500	384 억		4079521	N	N	1	N	00	N
131	20230707	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	15	2	0.37	512749020	126846	35.02	4045	4130	4005	5250	2835	4045	4042.30	5.31	0	3483	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3122	-12.19	1.50	12	0.16	-333.00	2699.00	5950	20230525	-31.76	2900	20230328	40.00	5950	-31.76	20230525	2900	40.00	20230328	5950	-31.76	20230525	2900	40.00	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
132	20230707	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	0	3	0.00	380018425	94004	25.95	4045	4130	4005	5250	2835	4045	4042.58	5.31	0	-317	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3110	-12.15	1.50	12	0.12	-333.00	2699.00	5950	20230525	-32.02	2900	20230328	39.48	5950	-32.02	20230525	2900	39.48	20230328	5950	-32.02	20230525	2900	39.48	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
133	20230707	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-15	5	-0.37	278491955	68846	19.00	4045	4130	4005	5250	2835	4045	4045.14	5.31	0	-5946	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3099	-12.10	1.49	12	0.09	-333.00	2699.00	5950	20230525	-32.27	2900	20230328	38.97	5950	-32.27	20230525	2900	38.97	20230328	5950	-32.27	20230525	2900	38.97	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
134	20230707	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	5	2	0.12	223731785	55267	15.26	4045	4130	4005	5250	2835	4045	4048.20	5.31	0	-9170	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3114	-12.16	1.50	12	0.07	-333.00	2699.00	5950	20230525	-31.93	2900	20230328	39.66	5950	-31.93	20230525	2900	39.66	20230328	5950	-31.93	20230525	2900	39.66	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
135	20230707	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-20	5	-0.49	171606355	42322	11.68	4045	4130	4005	5250	2835	4045	4054.78	5.31	0	-9150	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3095	-12.09	1.49	12	0.06	-333.00	2699.00	5950	20230525	-32.35	2900	20230328	38.79	5950	-32.35	20230525	2900	38.79	20230328	5950	-32.35	20230525	2900	38.79	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
136	20230707	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	40	2	0.99	108500280	26735	7.38	4045	4130	4005	5250	2835	4045	4058.36	5.31	0	-2738	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3141	-12.27	1.51	12	0.03	-333.00	2699.00	5950	20230525	-31.34	2900	20230328	40.86	5950	-31.34	20230525	2900	40.86	20230328	5950	-31.34	20230525	2900	40.86	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
137	20230707	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	20	2	0.49	14677720	3623	1.00	4045	4070	4035	5250	2835	4045	4051.26	5.31	0	-1301	4288	4166	4083	3961	3878	4125	3920	384	1207	500	2990	5	1	76894182	3126	-12.21	1.51	12	0.00	-333.00	2699.00	5950	20230525	-31.68	2900	20230328	40.17	5950	-31.68	20230525	2900	40.17	20230328	5950	-31.68	20230525	2900	40.17	20230328	1.08	N	083790	500	384 억		4079521	N	N	0	N	00	N
138	20230706	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-125	5	-3.00	1474542720	362256	310.86	4170	4205	4000	5420	2920	4170	4070.49	5.16	0	109307	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3110	-12.15	1.50	12	0.47	-333.00	2699.00	5950	20230525	-32.02	2900	20230328	39.48	5950	-32.02	20230525	2900	39.48	20230328	5950	-32.02	20230525	2900	39.48	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
139	20230706	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-85	5	-2.04	1411815335	346797	297.59	4170	4205	4000	5420	2920	4170	4071.01	5.16	0	103539	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3141	-12.27	1.51	12	0.45	-333.00	2699.00	5950	20230525	-31.34	2900	20230328	40.86	5950	-31.34	20230525	2900	40.86	20230328	5950	-31.34	20230525	2900	40.86	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
140	20230706	140600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-85	5	-2.04	1356061870	333169	285.90	4170	4205	4000	5420	2920	4170	4070.19	5.16	0	103435	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3141	-12.27	1.51	12	0.43	-333.00	2699.00	5950	20230525	-31.34	2900	20230328	40.86	5950	-31.34	20230525	2900	40.86	20230328	5950	-31.34	20230525	2900	40.86	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
141	20230706	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-160	5	-3.84	1111316950	272374	233.73	4170	4205	4000	5420	2920	4170	4080.11	5.16	0	73449	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3083	-12.04	1.49	12	0.35	-333.00	2699.00	5950	20230525	-32.61	2900	20230328	38.28	5950	-32.61	20230525	2900	38.28	20230328	5950	-32.61	20230525	2900	38.28	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
142	20230706	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-125	5	-3.00	960803855	234890	201.56	4170	4205	4000	5420	2920	4170	4090.44	5.16	0	59744	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3110	-12.15	1.50	12	0.31	-333.00	2699.00	5950	20230525	-32.02	2900	20230328	39.48	5950	-32.02	20230525	2900	39.48	20230328	5950	-32.02	20230525	2900	39.48	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
143	20230706	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-50	5	-1.20	393811525	95178	81.67	4170	4205	4100	5420	2920	4170	4137.63	5.16	0	6192	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3168	-12.37	1.53	12	0.12	-333.00	2699.00	5950	20230525	-30.76	2900	20230328	42.07	5950	-30.76	20230525	2900	42.07	20230328	5950	-30.76	20230525	2900	42.07	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
144	20230706	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-10	5	-0.24	142032305	34172	29.32	4170	4205	4130	5420	2920	4170	4156.39	5.16	0	-6147	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3199	-12.49	1.54	12	0.04	-333.00	2699.00	5950	20230525	-30.08	2900	20230328	43.45	5950	-30.08	20230525	2900	43.45	20230328	5950	-30.08	20230525	2900	43.45	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
145	20230706	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-25	5	-0.60	24965530	5993	5.14	4170	4205	4145	5420	2920	4170	4165.78	5.16	0	-1861	4283	4226	4188	4131	4093	4207	4112	384	1250	500	3080	5	1	76894182	3187	-12.45	1.54	12	0.01	-333.00	2699.00	5950	20230525	-30.34	2900	20230328	42.93	5950	-30.34	20230525	2900	42.93	20230328	5950	-30.34	20230525	2900	42.93	20230328	1.09	N	083790	500	384 억		3971083	N	N	2	N	00	N
146	20230705	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-20	5	-0.48	473749490	113287	41.41	4190	4245	4150	5440	2935	4190	4181.85	5.14	0	21780	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3206	-12.52	1.55	12	0.15	-333.00	2699.00	5950	20230525	-29.92	2900	20230328	43.79	5950	-29.92	20230525	2900	43.79	20230328	5950	-29.92	20230525	2900	43.79	20230328	1.09	N	083790	500	384 억		3951923	N	N	2	N	00	N
147	20230705	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-5	5	-0.12	428134255	102387	37.43	4190	4245	4150	5440	2935	4190	4181.53	5.14	0	22681	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3218	-12.57	1.55	12	0.13	-333.00	2699.00	5950	20230525	-29.66	2900	20230328	44.31	5950	-29.66	20230525	2900	44.31	20230328	5950	-29.66	20230525	2900	44.31	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
148	20230705	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-10	5	-0.24	403600585	96515	35.28	4190	4245	4150	5440	2935	4190	4181.74	5.14	0	23850	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3214	-12.55	1.55	12	0.13	-333.00	2699.00	5950	20230525	-29.75	2900	20230328	44.14	5950	-29.75	20230525	2900	44.14	20230328	5950	-29.75	20230525	2900	44.14	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
149	20230705	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	20	2	0.48	384017375	91839	33.57	4190	4245	4150	5440	2935	4190	4181.42	5.14	0	25515	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3237	-12.64	1.56	12	0.12	-333.00	2699.00	5950	20230525	-29.24	2900	20230328	45.17	5950	-29.24	20230525	2900	45.17	20230328	5950	-29.24	20230525	2900	45.17	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
150	20230705	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-15	5	-0.36	329334890	78759	28.79	4190	4245	4150	5440	2935	4190	4181.55	5.14	0	23187	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3210	-12.54	1.55	12	0.10	-333.00	2699.00	5950	20230525	-29.83	2900	20230328	43.97	5950	-29.83	20230525	2900	43.97	20230328	5950	-29.83	20230525	2900	43.97	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
151	20230705	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	45	2	1.07	278987960	66750	24.40	4190	4235	4150	5440	2935	4190	4179.59	5.14	0	24668	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3256	-12.72	1.57	12	0.09	-333.00	2699.00	5950	20230525	-28.82	2900	20230328	46.03	5950	-28.82	20230525	2900	46.03	20230328	5950	-28.82	20230525	2900	46.03	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
152	20230705	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-15	5	-0.36	239761800	57390	20.98	4190	4235	4150	5440	2935	4190	4177.76	5.14	0	17846	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3210	-12.54	1.55	12	0.07	-333.00	2699.00	5950	20230525	-29.83	2900	20230328	43.97	5950	-29.83	20230525	2900	43.97	20230328	5950	-29.83	20230525	2900	43.97	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
153	20230705	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	10	2	0.24	97397835	23387	8.55	4190	4200	4150	5440	2935	4190	4164.61	5.14	0	10335	4380	4285	4215	4120	4050	4250	4085	384	1252	500	3100	5	1	76894182	3230	-12.61	1.56	12	0.03	-333.00	2699.00	5950	20230525	-29.41	2900	20230328	44.83	5950	-29.41	20230525	2900	44.83	20230328	5950	-29.41	20230525	2900	44.83	20230328	1.09	N	083790	500	384 억		3951923	N	N	0	N	00	N
154	20230704	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-120	5	-2.78	1132915985	270319	147.08	4260	4310	4145	5600	3020	4310	4191.03	5.07	0	49439	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3222	-12.58	1.55	12	0.35	-333.00	2699.00	5950	20230525	-29.58	2900	20230328	44.48	5950	-29.58	20230525	2900	44.48	20230328	5950	-29.58	20230525	2900	44.48	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
155	20230704	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-100	5	-2.32	1050205170	250606	136.35	4260	4310	4145	5600	3020	4310	4190.66	5.07	0	48325	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3237	-12.64	1.56	12	0.33	-333.00	2699.00	5950	20230525	-29.24	2900	20230328	45.17	5950	-29.24	20230525	2900	45.17	20230328	5950	-29.24	20230525	2900	45.17	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
156	20230704	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-140	5	-3.25	1005608760	239974	130.57	4260	4310	4145	5600	3020	4310	4190.49	5.07	0	45267	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3206	-12.52	1.55	12	0.31	-333.00	2699.00	5950	20230525	-29.92	2900	20230328	43.79	5950	-29.92	20230525	2900	43.79	20230328	5950	-29.92	20230525	2900	43.79	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
157	20230704	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-125	5	-2.90	889894355	212286	115.50	4260	4310	4145	5600	3020	4310	4191.96	5.07	0	37619	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3218	-12.57	1.55	12	0.28	-333.00	2699.00	5950	20230525	-29.66	2900	20230328	44.31	5950	-29.66	20230525	2900	44.31	20230328	5950	-29.66	20230525	2900	44.31	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
158	20230704	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-95	5	-2.20	810242335	193328	105.19	4260	4310	4145	5600	3020	4310	4191.02	5.07	0	37649	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3241	-12.66	1.56	12	0.25	-333.00	2699.00	5950	20230525	-29.16	2900	20230328	45.34	5950	-29.16	20230525	2900	45.34	20230328	5950	-29.16	20230525	2900	45.34	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
159	20230704	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-80	5	-1.86	663318335	158619	86.30	4260	4310	4145	5600	3020	4310	4181.83	5.07	0	40534	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3253	-12.70	1.57	12	0.21	-333.00	2699.00	5950	20230525	-28.91	2900	20230328	45.86	5950	-28.91	20230525	2900	45.86	20230328	5950	-28.91	20230525	2900	45.86	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
160	20230704	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-130	5	-3.02	507611710	121341	66.02	4260	4310	4150	5600	3020	4310	4183.35	5.07	0	29504	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3214	-12.55	1.55	12	0.16	-333.00	2699.00	5950	20230525	-29.75	2900	20230328	44.14	5950	-29.75	20230525	2900	44.14	20230328	5950	-29.75	20230525	2900	44.14	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
161	20230704	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-85	5	-1.97	15891300	3740	2.03	4260	4300	4220	5600	3020	4310	4249.01	5.07	0	-2102	4580	4445	4345	4210	4110	4395	4160	384	1290	500	3180	5	1	76894182	3249	-12.69	1.57	12	0.00	-333.00	2699.00	5950	20230525	-28.99	2900	20230328	45.69	5950	-28.99	20230525	2900	45.69	20230328	5950	-28.99	20230525	2900	45.69	20230328	1.14	N	083790	500	384 억		3899193	N	N	8	N	00	N
162	20230703	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-45	5	-1.03	794290390	183769	55.73	4370	4480	4245	5660	3050	4355	4322.26	5.07	0	505	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3314	-12.94	1.60	12	0.24	-333.00	2699.00	5950	20230525	-27.56	2900	20230328	48.62	5950	-27.56	20230525	2900	48.62	20230328	5950	-27.56	20230525	2900	48.62	20230328	1.18	N	083790	500	384 억		3896722	N	N	8	N	00	N
163	20230703	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-10	5	-0.23	667814375	154417	46.83	4370	4480	4245	5660	3050	4355	4324.75	5.07	0	5957	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3341	-13.05	1.61	12	0.20	-333.00	2699.00	5950	20230525	-26.97	2900	20230328	49.83	5950	-26.97	20230525	2900	49.83	20230328	5950	-26.97	20230525	2900	49.83	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N
164	20230703	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-55	5	-1.26	573464425	132470	40.17	4370	4480	4245	5660	3050	4355	4329.01	5.07	0	-4307	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3306	-12.91	1.59	12	0.17	-333.00	2699.00	5950	20230525	-27.73	2900	20230328	48.28	5950	-27.73	20230525	2900	48.28	20230328	5950	-27.73	20230525	2900	48.28	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N
165	20230703	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-40	5	-0.92	473063960	109120	33.09	4370	4480	4245	5660	3050	4355	4335.26	5.07	0	-5445	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3318	-12.96	1.60	12	0.14	-333.00	2699.00	5950	20230525	-27.48	2900	20230328	48.79	5950	-27.48	20230525	2900	48.79	20230328	5950	-27.48	20230525	2900	48.79	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N
166	20230703	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-30	5	-0.69	380123365	87493	26.53	4370	4480	4245	5660	3050	4355	4344.61	5.07	0	-4914	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3326	-12.99	1.60	12	0.11	-333.00	2699.00	5950	20230525	-27.31	2900	20230328	49.14	5950	-27.31	20230525	2900	49.14	20230328	5950	-27.31	20230525	2900	49.14	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N
167	20230703	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-10	5	-0.23	342419415	78772	23.89	4370	4480	4245	5660	3050	4355	4346.97	5.07	0	-5503	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3341	-13.05	1.61	12	0.10	-333.00	2699.00	5950	20230525	-26.97	2900	20230328	49.83	5950	-26.97	20230525	2900	49.83	20230328	5950	-26.97	20230525	2900	49.83	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N
168	20230703	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	10	2	0.23	147978475	33634	10.20	4370	4480	4355	5660	3050	4355	4399.67	5.07	0	814	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3356	-13.11	1.62	12	0.04	-333.00	2699.00	5950	20230525	-26.64	2900	20230328	50.52	5950	-26.64	20230525	2900	50.52	20230328	5950	-26.64	20230525	2900	50.52	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N
169	20230703	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	50	2	1.15	43913150	10046	3.05	4370	4405	4355	5660	3050	4355	4371.21	5.07	0	2077	4678	4516	4278	4116	3878	4397	3997	384	1305	500	3220	5	1	76894182	3387	-13.23	1.63	12	0.01	-333.00	2699.00	5950	20230525	-25.97	2900	20230328	51.90	5950	-25.97	20230525	2900	51.90	20230328	5950	-25.97	20230525	2900	51.90	20230328	1.18	N	083790	500	384 억		3896722	N	N	0	N	00	N