KissMeData/047920/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	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	180	2	1.43	2809168550	221028	94.36	12560	12870	12500	16380	8820	12600	12709.56	0.63	0	37389	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3783	-30.21	4.15	12	0.75	-423.00	3083.00	27500	20220913	-53.53	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	27500	-53.53	20220913	10000	27.80	20230106	2.72	N	047920	500	148 억		185639	N	N	74	N	00	N
3	20230731	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	200	2	1.59	2670475020	210168	89.73	12560	12870	12500	16380	8820	12600	12706.38	0.63	0	37126	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3789	-30.26	4.15	12	0.71	-423.00	3083.00	27500	20220913	-53.45	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	27500	-53.45	20220913	10000	28.00	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
4	20230731	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	140	2	1.11	2150730940	169489	72.36	12560	12870	12500	16380	8820	12600	12689.50	0.63	0	26334	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3772	-30.12	4.13	12	0.57	-423.00	3083.00	27500	20220913	-53.67	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	27500	-53.67	20220913	10000	27.40	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
5	20230731	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	70	2	0.56	1813335580	142887	61.00	12560	12870	12500	16380	8820	12600	12690.70	0.63	0	13335	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3751	-29.95	4.11	12	0.48	-423.00	3083.00	27500	20220913	-53.93	10000	20230106	26.70	18330	-30.88	20230517	10000	26.70	20230106	27500	-53.93	20220913	10000	26.70	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
6	20230731	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	180	2	1.43	1639063850	129164	55.14	12560	12870	12500	16380	8820	12600	12689.79	0.63	0	13981	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3783	-30.21	4.15	12	0.44	-423.00	3083.00	27500	20220913	-53.53	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	27500	-53.53	20220913	10000	27.80	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
7	20230731	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	120	2	0.95	1350572810	106429	45.44	12560	12870	12500	16380	8820	12600	12689.89	0.63	0	9803	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3766	-30.07	4.13	12	0.36	-423.00	3083.00	27500	20220913	-53.75	10000	20230106	27.20	18330	-30.61	20230517	10000	27.20	20230106	27500	-53.75	20220913	10000	27.20	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
8	20230731	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	140	2	1.11	898418410	71040	30.33	12560	12810	12500	16380	8820	12600	12646.66	0.63	0	2610	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3772	-30.12	4.13	12	0.24	-423.00	3083.00	27500	20220913	-53.67	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	27500	-53.67	20220913	10000	27.40	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
9	20230731	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-40	5	-0.32	14896160	1186	0.51	12560	12560	12560	16380	8820	12600	12560.00	0.63	0	-426	13346	12972	12726	12352	12106	12850	12230	148	3780	500	9070	10	1	29604102	3718	-29.69	4.07	12	0.00	-423.00	3083.00	27500	20220913	-54.33	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	27500	-54.33	20220913	10000	25.60	20230106	2.72	N	047920	500	148 억		185639	N	N	79	N	00	N
10	20230728	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-200	5	-1.56	2920779180	229979	40.47	12800	13100	12480	16640	8960	12800	12700.07	0.65	0	-7816	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3730	-29.79	4.09	12	0.78	-423.00	3083.00	27500	20220913	-54.18	10000	20230106	26.00	18330	-31.26	20230517	10000	26.00	20230106	27500	-54.18	20220913	10000	26.00	20230106	2.74	N	047920	500	148 억		193455	N	N	79	N	00	N
11	20230728	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-180	5	-1.41	2758843450	217150	38.21	12800	13100	12480	16640	8960	12800	12704.54	0.65	0	-4394	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3736	-29.83	4.09	12	0.73	-423.00	3083.00	27500	20220913	-54.11	10000	20230106	26.20	18330	-31.15	20230517	10000	26.20	20230106	27500	-54.11	20220913	10000	26.20	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
12	20230728	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-200	5	-1.56	2453814180	192924	33.95	12800	13100	12480	16640	8960	12800	12718.84	0.65	0	2045	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3730	-29.79	4.09	12	0.65	-423.00	3083.00	27500	20220913	-54.18	10000	20230106	26.00	18330	-31.26	20230517	10000	26.00	20230106	27500	-54.18	20220913	10000	26.00	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
13	20230728	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-160	5	-1.25	2217758510	174266	30.66	12800	13100	12480	16640	8960	12800	12726.05	0.65	0	4874	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3742	-29.88	4.10	12	0.59	-423.00	3083.00	27500	20220913	-54.04	10000	20230106	26.40	18330	-31.04	20230517	10000	26.40	20230106	27500	-54.04	20220913	10000	26.40	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
14	20230728	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-150	5	-1.17	2041395690	160314	28.21	12800	13100	12480	16640	8960	12800	12733.50	0.65	0	4797	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3745	-29.91	4.10	12	0.54	-423.00	3083.00	27500	20220913	-54.00	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	27500	-54.00	20220913	10000	26.50	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
15	20230728	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-150	5	-1.17	1867644000	146560	25.79	12800	13100	12480	16640	8960	12800	12742.99	0.65	0	1329	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3745	-29.91	4.10	12	0.50	-423.00	3083.00	27500	20220913	-54.00	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	27500	-54.00	20220913	10000	26.50	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
16	20230728	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-210	5	-1.64	1566324960	122705	21.59	12800	13100	12480	16640	8960	12800	12764.80	0.65	0	-21	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3727	-29.76	4.08	12	0.41	-423.00	3083.00	27500	20220913	-54.22	10000	20230106	25.90	18330	-31.31	20230517	10000	25.90	20230106	27500	-54.22	20220913	10000	25.90	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
17	20230728	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	90	2	0.70	255373340	19959	3.51	12800	12890	12710	16640	8960	12800	12794.75	0.65	0	5510	14000	13400	12700	12100	11400	13700	12400	148	3840	500	9210	10	1	29604102	3816	-30.47	4.18	12	0.07	-423.00	3083.00	27500	20220913	-53.13	10000	20230106	28.90	18330	-29.68	20230517	10000	28.90	20230106	27500	-53.13	20220913	10000	28.90	20230106	2.74	N	047920	500	148 억		193455	N	N	136	N	00	N
18	20230727	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	670	2	5.52	7190148420	561694	112.61	12120	13300	12000	15760	8500	12130	12801.55	0.46	-3245	56916	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3789	-30.26	4.15	12	1.90	-423.00	3083.00	27500	20220913	-53.45	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	27500	-53.45	20220913	10000	28.00	20230106	2.80	N	047920	500	148 억		135572	N	N	136	N	00	N
19	20230727	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	570	2	4.70	6882657630	537518	107.76	12120	13300	12000	15760	8500	12130	12805.27	0.46	-3245	49318	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3760	-30.02	4.12	12	1.82	-423.00	3083.00	27500	20220913	-53.82	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	27500	-53.82	20220913	10000	27.00	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
20	20230727	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	730	2	6.02	6366810710	497046	99.65	12120	13300	12000	15760	8500	12130	12810.12	0.46	-3245	38791	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3807	-30.40	4.17	12	1.68	-423.00	3083.00	27500	20220913	-53.24	10000	20230106	28.60	18330	-29.84	20230517	10000	28.60	20230106	27500	-53.24	20220913	10000	28.60	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
21	20230727	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	830	2	6.84	5986447650	467641	93.75	12120	13300	12000	15760	8500	12130	12802.24	0.46	-3245	35830	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3837	-30.64	4.20	12	1.58	-423.00	3083.00	27500	20220913	-52.87	10000	20230106	29.60	18330	-29.30	20230517	10000	29.60	20230106	27500	-52.87	20220913	10000	29.60	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
22	20230727	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	650	2	5.36	5289469790	413702	82.94	12120	13300	12000	15760	8500	12130	12786.65	0.46	-3245	12290	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3783	-30.21	4.15	12	1.40	-423.00	3083.00	27500	20220913	-53.53	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	27500	-53.53	20220913	10000	27.80	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
23	20230727	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	720	2	5.94	4833973890	378143	75.81	12120	13300	12000	15760	8500	12130	12784.49	0.46	-3245	1091	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3804	-30.38	4.17	12	1.28	-423.00	3083.00	27500	20220913	-53.27	10000	20230106	28.50	18330	-29.90	20230517	10000	28.50	20230106	27500	-53.27	20220913	10000	28.50	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
24	20230727	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	390	2	3.22	1100042860	88567	17.76	12120	12580	12000	15760	8500	12130	12422.44	0.46	-3245	13424	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3706	-29.60	4.06	12	0.30	-423.00	3083.00	27500	20220913	-54.47	10000	20230106	25.20	18330	-31.70	20230517	10000	25.20	20230106	27500	-54.47	20220913	10000	25.20	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
25	20230727	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	150	2	1.24	216663030	17772	3.56	12120	12310	12000	15760	8500	12130	12193.40	0.46	-3245	5677	12850	12490	12220	11860	11590	12355	11725	148	3630	500	8730	10	1	29604102	3635	-29.03	3.98	12	0.06	-423.00	3083.00	27500	20220913	-55.35	10000	20230106	22.80	18330	-33.01	20230517	10000	22.80	20230106	27500	-55.35	20220913	10000	22.80	20230106	2.80	N	047920	500	148 억		135572	N	N	45	N	00	N
26	20230726	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-520	5	-4.11	5991723390	492235	150.07	12550	12580	11950	16440	8860	12650	12172.50	0.47	0	-3238	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3591	-28.68	3.93	12	1.66	-423.00	3083.00	27500	20220913	-55.89	10000	20230106	21.30	18330	-33.82	20230517	10000	21.30	20230106	27500	-55.89	20220913	10000	21.30	20230106	2.78	N	047920	500	148 억		138817	N	N	45	N	00	N
27	20230726	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-510	5	-4.03	5698936810	468119	142.72	12550	12580	11950	16440	8860	12650	12173.98	0.47	0	-8184	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3594	-28.70	3.94	12	1.58	-423.00	3083.00	27500	20220913	-55.85	10000	20230106	21.40	18330	-33.77	20230517	10000	21.40	20230106	27500	-55.85	20220913	10000	21.40	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
28	20230726	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-550	5	-4.35	5178406020	425321	129.67	12550	12580	11950	16440	8860	12650	12175.13	0.47	0	-27005	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3582	-28.61	3.92	12	1.44	-423.00	3083.00	27500	20220913	-56.00	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	27500	-56.00	20220913	10000	21.00	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
29	20230726	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-660	5	-5.22	4045906860	332312	101.32	12550	12580	11950	16440	8860	12650	12174.83	0.47	0	-9037	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3550	-28.35	3.89	12	1.12	-423.00	3083.00	27500	20220913	-56.40	10000	20230106	19.90	18330	-34.59	20230517	10000	19.90	20230106	27500	-56.40	20220913	10000	19.90	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
30	20230726	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-450	5	-3.56	3472120730	284788	86.83	12550	12580	12000	16440	8860	12650	12191.73	0.47	0	-4201	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3612	-28.84	3.96	12	0.96	-423.00	3083.00	27500	20220913	-55.64	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	27500	-55.64	20220913	10000	22.00	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
31	20230726	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-600	5	-4.74	3185619970	261189	79.63	12550	12580	12000	16440	8860	12650	12196.37	0.47	0	-4637	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3567	-28.49	3.91	12	0.88	-423.00	3083.00	27500	20220913	-56.18	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	27500	-56.18	20220913	10000	20.50	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
32	20230726	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-500	5	-3.95	1681056600	136659	41.67	12550	12580	12140	16440	8860	12650	12300.75	0.47	0	1186	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3597	-28.72	3.94	12	0.46	-423.00	3083.00	27500	20220913	-55.82	10000	20230106	21.50	18330	-33.72	20230517	10000	21.50	20230106	27500	-55.82	20220913	10000	21.50	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
33	20230726	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-250	5	-1.98	193385280	15503	4.73	12550	12580	12390	16440	8860	12650	12472.46	0.47	0	-1723	13390	13020	12810	12440	12230	12915	12335	148	3790	500	9100	10	1	29604102	3671	-29.31	4.02	12	0.05	-423.00	3083.00	27500	20220913	-54.91	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	27500	-54.91	20220913	10000	24.00	20230106	2.78	N	047920	500	148 억		138817	N	N	254	N	00	N
34	20230725	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-310	5	-2.39	4141959330	322546	104.09	12800	13180	12600	16840	9080	12960	12841.51	0.43	0	13404	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3745	-29.91	4.10	12	1.09	-423.00	3083.00	27500	20220913	-54.00	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	27500	-54.00	20220913	10000	26.50	20230106	2.76	N	047920	500	148 억		126537	N	N	254	N	00	N
35	20230725	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-240	5	-1.85	3803046770	295801	95.45	12800	13180	12600	16840	9080	12960	12856.73	0.43	0	4361	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3766	-30.07	4.13	12	1.00	-423.00	3083.00	27500	20220913	-53.75	10000	20230106	27.20	18330	-30.61	20230517	10000	27.20	20230106	27500	-53.75	20220913	10000	27.20	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
36	20230725	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-230	5	-1.77	3156650610	244824	79.00	12800	13180	12690	16840	9080	12960	12893.52	0.43	0	-6213	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3769	-30.09	4.13	12	0.83	-423.00	3083.00	27500	20220913	-53.71	10000	20230106	27.30	18330	-30.55	20230517	10000	27.30	20230106	27500	-53.71	20220913	10000	27.30	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
37	20230725	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-90	5	-0.69	2797729670	216761	69.95	12800	13180	12690	16840	9080	12960	12906.95	0.43	0	-252	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3810	-30.43	4.17	12	0.73	-423.00	3083.00	27500	20220913	-53.20	10000	20230106	28.70	18330	-29.79	20230517	10000	28.70	20230106	27500	-53.20	20220913	10000	28.70	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
38	20230725	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	2496293580	193387	62.41	12800	13180	12690	16840	9080	12960	12908.25	0.43	0	7793	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3840	-30.66	4.21	12	0.65	-423.00	3083.00	27500	20220913	-52.84	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	27500	-52.84	20220913	10000	29.70	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
39	20230725	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	2248318710	174232	56.22	12800	13180	12690	16840	9080	12960	12904.13	0.43	0	15917	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3840	-30.66	4.21	12	0.59	-423.00	3083.00	27500	20220913	-52.84	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	27500	-52.84	20220913	10000	29.70	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
40	20230725	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	90	2	0.69	1471792280	114681	37.01	12800	13060	12690	16840	9080	12960	12833.67	0.43	0	20537	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3863	-30.85	4.23	12	0.39	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
41	20230725	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-190	5	-1.47	366557350	28616	9.23	12800	12940	12750	16840	9080	12960	12808.92	0.43	0	5838	13673	13316	13093	12736	12513	13205	12625	148	3880	500	9330	10	1	29604102	3780	-30.19	4.14	12	0.10	-423.00	3083.00	27500	20220913	-53.56	10000	20230106	27.70	18330	-30.33	20230517	10000	27.70	20230106	27500	-53.56	20220913	10000	27.70	20230106	2.76	N	047920	500	148 억		126537	N	N	471	N	00	N
42	20230724	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-570	5	-4.21	3962252870	303189	75.64	13310	13450	12870	17580	9480	13530	13069.14	0.46	0	-8693	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3837	-30.64	4.20	12	1.02	-423.00	3083.00	27500	20220913	-52.87	10000	20230106	29.60	18330	-29.30	20230517	10000	29.60	20230106	27500	-52.87	20220913	10000	29.60	20230106	2.65	N	047920	500	148 억		136726	N	N	471	N	00	N
43	20230724	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-540	5	-3.99	3558869220	272117	67.89	13310	13450	12870	17580	9480	13530	13078.29	0.46	0	-15784	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3846	-30.71	4.21	12	0.92	-423.00	3083.00	27500	20220913	-52.76	10000	20230106	29.90	18330	-29.13	20230517	10000	29.90	20230106	27500	-52.76	20220913	10000	29.90	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
44	20230724	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-490	5	-3.62	3138078370	239806	59.83	13310	13450	12870	17580	9480	13530	13085.72	0.46	0	-27876	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3860	-30.83	4.23	12	0.81	-423.00	3083.00	27500	20220913	-52.58	10000	20230106	30.40	18330	-28.86	20230517	10000	30.40	20230106	27500	-52.58	20220913	10000	30.40	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
45	20230724	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-590	5	-4.36	2816151510	215070	53.66	13310	13450	12870	17580	9480	13530	13093.91	0.46	0	-33205	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3831	-30.59	4.20	12	0.73	-423.00	3083.00	27500	20220913	-52.95	10000	20230106	29.40	18330	-29.41	20230517	10000	29.40	20230106	27500	-52.95	20220913	10000	29.40	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
46	20230724	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-630	5	-4.66	2572622230	196253	48.96	13310	13450	12870	17580	9480	13530	13108.49	0.46	0	-33132	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3819	-30.50	4.18	12	0.66	-423.00	3083.00	27500	20220913	-53.09	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	27500	-53.09	20220913	10000	29.00	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
47	20230724	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-460	5	-3.40	1770941640	134488	33.55	13310	13450	13050	17580	9480	13530	13167.76	0.46	0	-29918	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3869	-30.90	4.24	12	0.45	-423.00	3083.00	27500	20220913	-52.47	10000	20230106	30.70	18330	-28.70	20230517	10000	30.70	20230106	27500	-52.47	20220913	10000	30.70	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
48	20230724	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-420	5	-3.10	1311738560	99405	24.80	13310	13450	13060	17580	9480	13530	13195.56	0.46	0	-22900	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3881	-30.99	4.25	12	0.34	-423.00	3083.00	27500	20220913	-52.33	10000	20230106	31.10	18330	-28.48	20230517	10000	31.10	20230106	27500	-52.33	20220913	10000	31.10	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
49	20230724	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-260	5	-1.92	240482580	18093	4.51	13310	13450	13220	17580	9480	13530	13290.15	0.46	0	-5717	13876	13702	13416	13242	12956	13790	13330	148	4050	500	9740	10	1	29604102	3928	-31.37	4.30	12	0.06	-423.00	3083.00	27500	20220913	-51.75	10000	20230106	32.70	18330	-27.61	20230517	10000	32.70	20230106	27500	-51.75	20220913	10000	32.70	20230106	2.65	N	047920	500	148 억		136726	N	N	18	N	00	N
50	20230721	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	160	2	1.20	5264831530	393163	18.49	13380	13590	13130	17380	9360	13370	13390.40	0.52	0	-19698	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	4005	-31.99	4.39	12	1.33	-423.00	3083.00	27500	20220913	-50.80	10000	20230106	35.30	18330	-26.19	20230517	10000	35.30	20230106	27500	-50.80	20220913	10000	35.30	20230106	2.65	N	047920	500	148 억		153142	N	N	18	N	00	N
51	20230721	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	130	2	0.97	4878215290	364559	17.15	13380	13590	13130	17380	9360	13370	13381.14	0.52	0	-21432	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3997	-31.91	4.38	12	1.23	-423.00	3083.00	27500	20220913	-50.91	10000	20230106	35.00	18330	-26.35	20230517	10000	35.00	20230106	27500	-50.91	20220913	10000	35.00	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
52	20230721	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	90	2	0.67	4293190490	321097	15.10	13380	13590	13130	17380	9360	13370	13370.38	0.52	0	-23757	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3985	-31.82	4.37	12	1.08	-423.00	3083.00	27500	20220913	-51.05	10000	20230106	34.60	18330	-26.57	20230517	10000	34.60	20230106	27500	-51.05	20220913	10000	34.60	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
53	20230721	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	10	2	0.07	3787153300	283436	13.33	13380	13590	13130	17380	9360	13370	13361.58	0.52	0	-19364	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3961	-31.63	4.34	12	0.96	-423.00	3083.00	27500	20220913	-51.35	10000	20230106	33.80	18330	-27.00	20230517	10000	33.80	20230106	27500	-51.35	20220913	10000	33.80	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
54	20230721	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-130	5	-0.97	3467589820	259503	12.21	13380	13590	13130	17380	9360	13370	13362.43	0.52	0	-23919	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3920	-31.30	4.29	12	0.88	-423.00	3083.00	27500	20220913	-51.85	10000	20230106	32.40	18330	-27.77	20230517	10000	32.40	20230106	27500	-51.85	20220913	10000	32.40	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
55	20230721	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-30	5	-0.22	3132408980	234241	11.02	13380	13590	13130	17380	9360	13370	13372.59	0.52	0	-20399	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3949	-31.54	4.33	12	0.79	-423.00	3083.00	27500	20220913	-51.49	10000	20230106	33.40	18330	-27.22	20230517	10000	33.40	20230106	27500	-51.49	20220913	10000	33.40	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
56	20230721	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-180	5	-1.35	2590332320	193395	9.10	13380	13590	13130	17380	9360	13370	13394.00	0.52	0	-28045	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3905	-31.18	4.28	12	0.65	-423.00	3083.00	27500	20220913	-52.04	10000	20230106	31.90	18330	-28.04	20230517	10000	31.90	20230106	27500	-52.04	20220913	10000	31.90	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
57	20230721	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	0	3	0.00	557800700	41657	1.96	13380	13500	13130	17380	9360	13370	13390.33	0.52	0	-15377	15403	14386	13413	12396	11423	14895	12905	148	4010	500	9620	10	1	29604102	3958	-31.61	4.34	12	0.14	-423.00	3083.00	27500	20220913	-51.38	10000	20230106	33.70	18330	-27.06	20230517	10000	33.70	20230106	27500	-51.38	20220913	10000	33.70	20230106	2.65	N	047920	500	148 억		153142	N	N	155	N	00	N
58	20230720	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	970	2	7.82	28962481010	2116516	493.61	12440	14430	12440	16120	8680	12400	13684.60	0.48	0	13277	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	3958	-31.61	4.34	12	7.15	-423.00	3083.00	27500	20220913	-51.38	10000	20230106	33.70	18330	-27.06	20230517	10000	33.70	20230106	27500	-51.38	20220913	10000	33.70	20230106	2.64	N	047920	500	148 억		140647	N	N	155	N	00	N
59	20230720	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	1040	2	8.39	28481342020	2080646	485.24	12440	14430	12440	16120	8680	12400	13689.12	0.48	0	15390	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	3979	-31.77	4.36	12	7.03	-423.00	3083.00	27500	20220913	-51.13	10000	20230106	34.40	18330	-26.68	20230517	10000	34.40	20230106	27500	-51.13	20220913	10000	34.40	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
60	20230720	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	1040	2	8.39	27447144810	2003695	467.30	12440	14430	12440	16120	8680	12400	13698.71	0.48	0	11353	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	3979	-31.77	4.36	12	6.77	-423.00	3083.00	27500	20220913	-51.13	10000	20230106	34.40	18330	-26.68	20230517	10000	34.40	20230106	27500	-51.13	20220913	10000	34.40	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
61	20230720	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	1010	2	8.15	26607643430	1941082	452.69	12440	14430	12440	16120	8680	12400	13708.09	0.48	0	18822	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	3970	-31.70	4.35	12	6.56	-423.00	3083.00	27500	20220913	-51.24	10000	20230106	34.10	18330	-26.84	20230517	10000	34.10	20230106	27500	-51.24	20220913	10000	34.10	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
62	20230720	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	1210	2	9.76	25283664170	1842222	429.64	12440	14430	12440	16120	8680	12400	13725.04	0.48	0	20181	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	4029	-32.17	4.41	12	6.22	-423.00	3083.00	27500	20220913	-50.51	10000	20230106	36.10	18330	-25.75	20230517	10000	36.10	20230106	27500	-50.51	20220913	10000	36.10	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
63	20230720	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	1540	2	12.42	18445608170	1353147	315.58	12440	14380	12440	16120	8680	12400	13632.26	0.48	0	29114	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	4127	-32.96	4.52	12	4.57	-423.00	3083.00	27500	20220913	-49.31	10000	20230106	39.40	18330	-23.95	20230517	10000	39.40	20230106	27500	-49.31	20220913	10000	39.40	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
64	20230720	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	1040	2	8.39	7558916220	567089	132.25	12440	13920	12440	16120	8680	12400	13330.45	0.48	0	45185	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	3979	-31.77	4.36	12	1.92	-423.00	3083.00	27500	20220913	-51.13	10000	20230106	34.40	18330	-26.68	20230517	10000	34.40	20230106	27500	-51.13	20220913	10000	34.40	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
65	20230720	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	210	2	1.69	310879270	24679	5.76	12440	12710	12440	16120	8680	12400	12602.50	0.48	0	7912	12946	12672	12336	12062	11726	12810	12200	148	3720	500	8920	10	1	29604102	3733	-29.81	4.09	12	0.08	-423.00	3083.00	27500	20220913	-54.15	10000	20230106	26.10	18330	-31.21	20230517	10000	26.10	20230106	27500	-54.15	20220913	10000	26.10	20230106	2.64	N	047920	500	148 억		140647	N	N	408	N	00	N
66	20230719	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	40	2	0.32	5145168960	420014	144.22	12330	12610	12000	16060	8660	12360	12249.82	0.36	0	32305	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3671	-29.31	4.02	12	1.42	-423.00	3083.00	27500	20220913	-54.91	10000	20230106	24.00	18330	-32.35	20230517	10000	24.00	20230106	27500	-54.91	20220913	10000	24.00	20230106	2.58	N	047920	500	148 억		107408	N	N	408	N	00	N
67	20230719	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	110	2	0.89	4964910890	405513	139.24	12330	12610	12000	16060	8660	12360	12243.49	0.36	0	31359	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3692	-29.48	4.04	12	1.37	-423.00	3083.00	27500	20220913	-54.65	10000	20230106	24.70	18330	-31.97	20230517	10000	24.70	20230106	27500	-54.65	20220913	10000	24.70	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
68	20230719	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	30	2	0.24	4635381280	378934	130.11	12330	12610	12000	16060	8660	12360	12232.64	0.36	0	30871	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3668	-29.29	4.02	12	1.28	-423.00	3083.00	27500	20220913	-54.95	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	27500	-54.95	20220913	10000	23.90	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
69	20230719	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-20	5	-0.16	4408789330	360638	123.83	12330	12610	12000	16060	8660	12360	12224.92	0.36	0	29192	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3653	-29.17	4.00	12	1.22	-423.00	3083.00	27500	20220913	-55.13	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	27500	-55.13	20220913	10000	23.40	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
70	20230719	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	80	2	0.65	4089212880	334712	114.93	12330	12610	12000	16060	8660	12360	12217.05	0.36	0	28243	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3683	-29.41	4.04	12	1.13	-423.00	3083.00	27500	20220913	-54.76	10000	20230106	24.40	18330	-32.13	20230517	10000	24.40	20230106	27500	-54.76	20220913	10000	24.40	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
71	20230719	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-190	5	-1.54	2915624050	239670	82.29	12330	12560	12000	16060	8660	12360	12165.04	0.36	0	37127	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3603	-28.77	3.95	12	0.81	-423.00	3083.00	27500	20220913	-55.75	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	27500	-55.75	20220913	10000	21.70	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
72	20230719	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-310	5	-2.51	1976954240	163217	56.04	12330	12330	12000	16060	8660	12360	12112.21	0.36	0	37948	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3567	-28.49	3.91	12	0.55	-423.00	3083.00	27500	20220913	-56.18	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	27500	-56.18	20220913	10000	20.50	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
73	20230719	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-190	5	-1.54	193905940	15859	5.45	12330	12330	12120	16060	8660	12360	12225.63	0.36	0	-3517	13553	12956	12643	12046	11733	12800	11890	148	3700	500	8890	10	1	29604102	3603	-28.77	3.95	12	0.05	-423.00	3083.00	27500	20220913	-55.75	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	27500	-55.75	20220913	10000	21.70	20230106	2.58	N	047920	500	148 억		107408	N	N	306	N	00	N
74	20230718	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-600	5	-4.63	3630493910	288170	25.62	12930	13240	12330	16840	9080	12960	12597.18	0.31	0	13572	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3659	-29.22	4.01	12	0.97	-423.00	3083.00	27500	20220913	-55.05	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	27500	-55.05	20220913	10000	23.60	20230106	2.56	N	047920	500	148 억		92970	N	N	306	N	00	N
75	20230718	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-580	5	-4.48	3496211190	277306	24.65	12930	13240	12330	16840	9080	12960	12606.28	0.31	0	14235	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3665	-29.27	4.02	12	0.94	-423.00	3083.00	27500	20220913	-54.98	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	27500	-54.98	20220913	10000	23.80	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
76	20230718	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-600	5	-4.63	3193335000	252838	22.48	12930	13240	12330	16840	9080	12960	12628.43	0.31	0	13763	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3659	-29.22	4.01	12	0.85	-423.00	3083.00	27500	20220913	-55.05	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	27500	-55.05	20220913	10000	23.60	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
77	20230718	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-580	5	-4.48	2996079160	236899	21.06	12930	13240	12330	16840	9080	12960	12645.52	0.31	0	13544	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3665	-29.27	4.02	12	0.80	-423.00	3083.00	27500	20220913	-54.98	10000	20230106	23.80	18330	-32.46	20230517	10000	23.80	20230106	27500	-54.98	20220913	10000	23.80	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
78	20230718	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-610	5	-4.71	2760107820	217854	19.37	12930	13240	12330	16840	9080	12960	12667.97	0.31	0	13244	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3656	-29.20	4.01	12	0.74	-423.00	3083.00	27500	20220913	-55.09	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	27500	-55.09	20220913	10000	23.50	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
79	20230718	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-550	5	-4.24	2454584380	193203	17.18	12930	13240	12380	16840	9080	12960	12703.14	0.31	0	14359	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3674	-29.34	4.03	12	0.65	-423.00	3083.00	27500	20220913	-54.87	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	27500	-54.87	20220913	10000	24.10	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
80	20230718	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-460	5	-3.55	1852944060	144833	12.88	12930	13240	12470	16840	9080	12960	12792.31	0.31	0	13931	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3701	-29.55	4.05	12	0.49	-423.00	3083.00	27500	20220913	-54.55	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	27500	-54.55	20220913	10000	25.00	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
81	20230718	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-30	5	-0.23	233036800	18073	1.61	12930	13030	12800	16840	9080	12960	12889.65	0.31	0	6048	16366	14662	13796	12092	11226	14230	11660	148	3880	500	9330	10	1	29604102	3828	-30.57	4.19	12	0.06	-423.00	3083.00	27500	20220913	-52.98	10000	20230106	29.30	18330	-29.46	20230517	10000	29.30	20230106	27500	-52.98	20220913	10000	29.30	20230106	2.56	N	047920	500	148 억		92970	N	N	614	N	00	N
82	20230717	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	660	2	5.37	15610115540	1117819	974.56	15100	15500	12930	15990	8610	12300	13966.94	0.48	0	-48918	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3837	-30.64	4.20	12	3.78	-423.00	3083.00	27500	20220913	-52.87	10000	20230106	29.60	18330	-29.30	20230517	10000	29.60	20230106	27500	-52.87	20220913	10000	29.60	20230106	2.54	N	047920	500	148 억		141255	N	N	614	N	00	N
83	20230717	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	700	2	5.69	15297353750	1093686	953.52	15100	15500	12940	15990	8610	12300	13988.38	0.48	0	-51169	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3849	-30.73	4.22	12	3.69	-423.00	3083.00	27500	20220913	-52.73	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	27500	-52.73	20220913	10000	30.00	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
84	20230717	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	730	2	5.93	14783995690	1054398	919.27	15100	15500	12960	15990	8610	12300	14022.76	0.48	0	-58755	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3857	-30.80	4.23	12	3.56	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
85	20230717	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	780	2	6.34	14022135510	995999	868.35	15100	15500	13030	15990	8610	12300	14080.10	0.48	0	-63303	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3872	-30.92	4.24	12	3.36	-423.00	3083.00	27500	20220913	-52.44	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	27500	-52.44	20220913	10000	30.80	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
86	20230717	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	980	2	7.97	13605424700	964357	840.76	15100	15500	13030	15990	8610	12300	14110.00	0.48	0	-62400	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3931	-31.39	4.31	12	3.26	-423.00	3083.00	27500	20220913	-51.71	10000	20230106	32.80	18330	-27.55	20230517	10000	32.80	20230106	27500	-51.71	20220913	10000	32.80	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
87	20230717	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	940	2	7.64	13204969780	934118	814.40	15100	15500	13030	15990	8610	12300	14138.09	0.48	0	-61667	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3920	-31.30	4.29	12	3.16	-423.00	3083.00	27500	20220913	-51.85	10000	20230106	32.40	18330	-27.77	20230517	10000	32.40	20230106	27500	-51.85	20220913	10000	32.40	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
88	20230717	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	880	2	7.15	12207922870	858729	748.67	15100	15500	13100	15990	8610	12300	14218.31	0.48	0	-63001	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	3902	-31.16	4.28	12	2.90	-423.00	3083.00	27500	20220913	-52.07	10000	20230106	31.80	18330	-28.10	20230517	10000	31.80	20230106	27500	-52.07	20220913	10000	31.80	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
89	20230717	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	2140	2	17.40	4943479420	331405	288.93	15100	15500	14250	15990	8610	12300	14923.96	0.48	0	-27533	12780	12540	12380	12140	11980	12460	12060	148	3690	500	8850	10	1	29604102	4275	-34.14	4.68	12	1.12	-423.00	3083.00	27500	20220913	-47.49	10000	20230106	44.40	18330	-21.22	20230517	10000	44.40	20230106	27500	-47.49	20220913	10000	44.40	20230106	2.54	N	047920	500	148 억		141255	N	N	4238	N	00	N
90	20230714	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-230	5	-1.84	1387779370	112260	64.19	12570	12620	12220	16280	8780	12530	12361.71	0.50	0	-7653	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3641	-29.08	3.99	12	0.38	-423.00	3083.00	27500	20220913	-55.27	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	27500	-55.27	20220913	10000	23.00	20230106	2.50	N	047920	500	148 억		149156	N	N	4238	N	00	N
91	20230714	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	-290	5	-2.31	1297189560	104879	59.97	12570	12620	12220	16280	8780	12530	12367.93	0.50	0	-7775	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3624	-28.94	3.97	12	0.35	-423.00	3083.00	27500	20220913	-55.49	10000	20230106	22.40	18330	-33.22	20230517	10000	22.40	20230106	27500	-55.49	20220913	10000	22.40	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
92	20230714	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-230	5	-1.84	1108176240	89455	51.15	12570	12620	12300	16280	8780	12530	12387.56	0.50	0	-4231	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3641	-29.08	3.99	12	0.30	-423.00	3083.00	27500	20220913	-55.27	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	27500	-55.27	20220913	10000	23.00	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
93	20230714	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-180	5	-1.44	905164220	72979	41.73	12570	12620	12300	16280	8780	12530	12402.50	0.50	0	-3856	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3656	-29.20	4.01	12	0.25	-423.00	3083.00	27500	20220913	-55.09	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	27500	-55.09	20220913	10000	23.50	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
94	20230714	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-190	5	-1.52	790374690	63666	36.40	12570	12620	12300	16280	8780	12530	12413.79	0.50	0	-3036	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3653	-29.17	4.00	12	0.22	-423.00	3083.00	27500	20220913	-55.13	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	27500	-55.13	20220913	10000	23.40	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
95	20230714	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	-160	5	-1.28	672577790	54142	30.96	12570	12620	12300	16280	8780	12530	12421.81	0.50	0	-3422	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3662	-29.24	4.01	12	0.18	-423.00	3083.00	27500	20220913	-55.02	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	27500	-55.02	20220913	10000	23.70	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
96	20230714	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-190	5	-1.52	470210090	37779	21.60	12570	12620	12300	16280	8780	12530	12445.59	0.50	0	-1314	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3653	-29.17	4.00	12	0.13	-423.00	3083.00	27500	20220913	-55.13	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	27500	-55.13	20220913	10000	23.40	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
97	20230714	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-70	5	-0.56	47258260	3792	2.17	12570	12570	12330	16280	8780	12530	12456.16	0.50	0	-1372	12936	12732	12536	12332	12136	12835	12435	148	3750	500	9020	10	1	29604102	3689	-29.46	4.04	12	0.01	-423.00	3083.00	27500	20220913	-54.69	10000	20230106	24.60	18330	-32.02	20230517	10000	24.60	20230106	27500	-54.69	20220913	10000	24.60	20230106	2.50	N	047920	500	148 억		149156	N	N	2286	N	00	N
98	20230713	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	230	2	1.87	2177052570	173644	163.28	12340	12740	12340	15990	8610	12300	12537.48	0.56	0	-13582	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3709	-29.62	4.06	12	0.59	-423.00	3083.00	27500	20220913	-54.44	10000	20230106	25.30	18330	-31.64	20230517	10000	25.30	20230106	27500	-54.44	20220913	10000	25.30	20230106	2.48	N	047920	500	148 억		164963	N	N	2286	N	00	N
99	20230713	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	120	2	0.98	2006711720	159922	150.37	12340	12740	12340	15990	8610	12300	12548.07	0.56	0	-15640	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3677	-29.36	4.03	12	0.54	-423.00	3083.00	27500	20220913	-54.84	10000	20230106	24.20	18330	-32.24	20230517	10000	24.20	20230106	27500	-54.84	20220913	10000	24.20	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
100	20230713	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	130	2	1.06	1855334880	147773	138.95	12340	12740	12340	15990	8610	12300	12555.30	0.56	0	-12077	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3680	-29.39	4.03	12	0.50	-423.00	3083.00	27500	20220913	-54.80	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	27500	-54.80	20220913	10000	24.30	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
101	20230713	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	110	2	0.89	1728989350	137590	129.38	12340	12740	12340	15990	8610	12300	12566.24	0.56	0	-8966	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3674	-29.34	4.03	12	0.46	-423.00	3083.00	27500	20220913	-54.87	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	27500	-54.87	20220913	10000	24.10	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
102	20230713	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	220	2	1.79	1394794340	110818	104.20	12340	12740	12340	15990	8610	12300	12586.35	0.56	0	4006	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3706	-29.60	4.06	12	0.37	-423.00	3083.00	27500	20220913	-54.47	10000	20230106	25.20	18330	-31.70	20230517	10000	25.20	20230106	27500	-54.47	20220913	10000	25.20	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
103	20230713	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	360	2	2.93	1107315100	87938	82.69	12340	12740	12340	15990	8610	12300	12592.00	0.56	0	15550	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3748	-29.93	4.11	12	0.30	-423.00	3083.00	27500	20220913	-53.96	10000	20230106	26.60	18330	-30.93	20230517	10000	26.60	20230106	27500	-53.96	20220913	10000	26.60	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
104	20230713	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	260	2	2.11	774651700	61649	57.97	12340	12720	12340	15990	8610	12300	12565.52	0.56	0	14200	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3718	-29.69	4.07	12	0.21	-423.00	3083.00	27500	20220913	-54.33	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	27500	-54.33	20220913	10000	25.60	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
105	20230713	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	200	2	1.63	79467920	6380	6.00	12340	12540	12340	15990	8610	12300	12455.79	0.56	0	3572	12560	12430	12210	12080	11860	12495	12145	148	3690	500	8850	10	1	29604102	3701	-29.55	4.05	12	0.02	-423.00	3083.00	27500	20220913	-54.55	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	27500	-54.55	20220913	10000	25.00	20230106	2.48	N	047920	500	148 억		164963	N	N	7	N	00	N
106	20230712	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	30	2	0.24	1269405950	104419	90.75	12270	12340	11990	15950	8590	12270	12156.85	0.62	0	-17195	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3641	-29.08	3.99	12	0.35	-423.00	3083.00	27500	20220913	-55.27	10000	20230106	23.00	18330	-32.90	20230517	10000	23.00	20230106	27500	-55.27	20220913	10000	23.00	20230106	2.51	N	047920	500	148 억		183317	N	N	7	N	00	N
107	20230712	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	0	3	0.00	1162203080	95676	83.16	12270	12340	11990	15950	8590	12270	12147.28	0.62	0	-19590	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3632	-29.01	3.98	12	0.32	-423.00	3083.00	27500	20220913	-55.38	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	27500	-55.38	20220913	10000	22.70	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
108	20230712	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-180	5	-1.47	705143080	58348	50.71	12270	12320	11990	15950	8590	12270	12085.13	0.62	0	-22298	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3579	-28.58	3.92	12	0.20	-423.00	3083.00	27500	20220913	-56.04	10000	20230106	20.90	18330	-34.04	20230517	10000	20.90	20230106	27500	-56.04	20220913	10000	20.90	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
109	20230712	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-220	5	-1.79	650165130	53789	46.75	12270	12320	11990	15950	8590	12270	12087.33	0.62	0	-20196	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3567	-28.49	3.91	12	0.18	-423.00	3083.00	27500	20220913	-56.18	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	27500	-56.18	20220913	10000	20.50	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
110	20230712	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-230	5	-1.87	560742190	46364	40.30	12270	12320	11990	15950	8590	12270	12094.34	0.62	0	-17884	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3564	-28.46	3.91	12	0.16	-423.00	3083.00	27500	20220913	-56.22	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	27500	-56.22	20220913	10000	20.40	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
111	20230712	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-260	5	-2.12	439170370	36239	31.50	12270	12320	11990	15950	8590	12270	12118.72	0.62	0	-16865	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3555	-28.39	3.90	12	0.12	-423.00	3083.00	27500	20220913	-56.33	10000	20230106	20.10	18330	-34.48	20230517	10000	20.10	20230106	27500	-56.33	20220913	10000	20.10	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
112	20230712	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-220	5	-1.79	267118390	21944	19.07	12270	12320	12050	15950	8590	12270	12172.73	0.62	0	-12074	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3567	-28.49	3.91	12	0.07	-423.00	3083.00	27500	20220913	-56.18	10000	20230106	20.50	18330	-34.26	20230517	10000	20.50	20230106	27500	-56.18	20220913	10000	20.50	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
113	20230712	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-70	5	-0.57	37537930	3065	2.66	12270	12310	12200	15950	8590	12270	12247.29	0.62	0	-2392	12690	12480	12190	11980	11690	12585	12085	148	3680	500	8830	10	1	29604102	3612	-28.84	3.96	12	0.01	-423.00	3083.00	27500	20220913	-55.64	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	27500	-55.64	20220913	10000	22.00	20230106	2.51	N	047920	500	148 억		183317	N	N	0	N	00	N
114	20230711	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	330	2	2.76	1384598840	113906	81.29	11900	12400	11900	15520	8360	11940	12155.60	0.62	0	1824	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3632	-29.01	3.98	12	0.38	-423.00	3083.00	27500	20220913	-55.38	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	27500	-55.38	20220913	10000	22.70	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
115	20230711	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	280	2	2.35	1270886560	104619	74.67	11900	12400	11900	15520	8360	11940	12147.76	0.62	0	19	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3618	-28.89	3.96	12	0.35	-423.00	3083.00	27500	20220913	-55.56	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	27500	-55.56	20220913	10000	22.20	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
116	20230711	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	140	2	1.17	1115292090	91819	65.53	11900	12400	11900	15520	8360	11940	12146.64	0.62	0	-510	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3576	-28.56	3.92	12	0.31	-423.00	3083.00	27500	20220913	-56.07	10000	20230106	20.80	18330	-34.10	20230517	10000	20.80	20230106	27500	-56.07	20220913	10000	20.80	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
117	20230711	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	100	2	0.84	1019359000	83866	59.85	11900	12400	11900	15520	8360	11940	12154.62	0.62	0	223	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3564	-28.46	3.91	12	0.28	-423.00	3083.00	27500	20220913	-56.22	10000	20230106	20.40	18330	-34.32	20230517	10000	20.40	20230106	27500	-56.22	20220913	10000	20.40	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
118	20230711	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	120	2	1.01	923637080	75921	54.18	11900	12400	11900	15520	8360	11940	12165.77	0.62	0	3013	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3570	-28.51	3.91	12	0.26	-423.00	3083.00	27500	20220913	-56.15	10000	20230106	20.60	18330	-34.21	20230517	10000	20.60	20230106	27500	-56.15	20220913	10000	20.60	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
119	20230711	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	160	2	1.34	801998340	65846	46.99	11900	12400	11900	15520	8360	11940	12179.91	0.62	0	6377	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3582	-28.61	3.92	12	0.22	-423.00	3083.00	27500	20220913	-56.00	10000	20230106	21.00	18330	-33.99	20230517	10000	21.00	20230106	27500	-56.00	20220913	10000	21.00	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
120	20230711	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	330	2	2.76	511315320	41847	29.87	11900	12400	11900	15520	8360	11940	12218.69	0.62	0	8236	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3632	-29.01	3.98	12	0.14	-423.00	3083.00	27500	20220913	-55.38	10000	20230106	22.70	18330	-33.06	20230517	10000	22.70	20230106	27500	-55.38	20220913	10000	22.70	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
121	20230711	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	210	2	1.76	92000780	7647	5.46	11900	12150	11900	15520	8360	11940	12030.96	0.62	0	3679	12393	12166	11973	11746	11553	12070	11650	148	3580	500	8590	10	1	29604102	3597	-28.72	3.94	12	0.03	-423.00	3083.00	27500	20220913	-55.82	10000	20230106	21.50	18330	-33.72	20230517	10000	21.50	20230106	27500	-55.82	20220913	10000	21.50	20230106	2.54	N	047920	500	148 억		182323	N	N	472	N	00	N
122	20230710	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-190	5	-1.57	1650348680	137980	83.09	11970	12200	11780	15760	8500	12130	11960.78	0.55	0	18161	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3535	-28.23	3.87	12	0.47	-423.00	3083.00	27500	20220913	-56.58	10000	20230106	19.40	18330	-34.86	20230517	10000	19.40	20230106	27500	-56.58	20220913	10000	19.40	20230106	2.55	N	047920	500	148 억		164162	N	N	472	N	00	N
123	20230710	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-180	5	-1.48	1463137670	122267	73.63	11970	12200	11780	15760	8500	12130	11966.74	0.55	0	17732	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3538	-28.25	3.88	12	0.41	-423.00	3083.00	27500	20220913	-56.55	10000	20230106	19.50	18330	-34.81	20230517	10000	19.50	20230106	27500	-56.55	20220913	10000	19.50	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
124	20230710	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-120	5	-0.99	1342486590	112197	67.57	11970	12200	11780	15760	8500	12130	11965.44	0.55	0	19737	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3555	-28.39	3.90	12	0.38	-423.00	3083.00	27500	20220913	-56.33	10000	20230106	20.10	18330	-34.48	20230517	10000	20.10	20230106	27500	-56.33	20220913	10000	20.10	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
125	20230710	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-130	5	-1.07	1250071480	104491	62.93	11970	12200	11780	15760	8500	12130	11963.44	0.55	0	17037	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3552	-28.37	3.89	12	0.35	-423.00	3083.00	27500	20220913	-56.36	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	27500	-56.36	20220913	10000	20.00	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
126	20230710	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-130	5	-1.07	1019186690	85208	51.31	11970	12200	11780	15760	8500	12130	11961.16	0.55	0	22993	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3552	-28.37	3.89	12	0.29	-423.00	3083.00	27500	20220913	-56.36	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	27500	-56.36	20220913	10000	20.00	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
127	20230710	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-160	5	-1.32	843795410	70545	42.48	11970	12200	11780	15760	8500	12130	11961.09	0.55	0	20365	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3544	-28.30	3.88	12	0.24	-423.00	3083.00	27500	20220913	-56.47	10000	20230106	19.70	18330	-34.70	20230517	10000	19.70	20230106	27500	-56.47	20220913	10000	19.70	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
128	20230710	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	70	2	0.58	696343510	58297	35.11	11970	12200	11780	15760	8500	12130	11944.76	0.55	0	22567	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3612	-28.84	3.96	12	0.20	-423.00	3083.00	27500	20220913	-55.64	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	27500	-55.64	20220913	10000	22.00	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
129	20230710	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-130	5	-1.07	67568660	5620	3.38	11970	12070	11970	15760	8500	12130	12022.89	0.55	0	2939	12583	12356	12133	11906	11683	12245	11795	148	3630	500	8730	10	1	29604102	3552	-28.37	3.89	12	0.02	-423.00	3083.00	27500	20220913	-56.36	10000	20230106	20.00	18330	-34.53	20230517	10000	20.00	20230106	27500	-56.36	20220913	10000	20.00	20230106	2.55	N	047920	500	148 억		164162	N	N	872	N	00	N
130	20230707	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-70	5	-0.57	1993432850	164205	80.35	12140	12360	11910	15860	8540	12200	12139.79	0.51	0	11003	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3591	-28.68	3.93	12	0.55	-423.00	3083.00	27500	20220913	-55.89	10000	20230106	21.30	18330	-33.82	20230517	10000	21.30	20230106	27500	-55.89	20220913	10000	21.30	20230106	2.56	N	047920	500	148 억		151407	N	N	872	N	00	N
131	20230707	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-90	5	-0.74	1803822400	148543	72.69	12140	12360	11910	15860	8540	12200	12143.32	0.51	0	8208	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3585	-28.63	3.93	12	0.50	-423.00	3083.00	27500	20220913	-55.96	10000	20230106	21.10	18330	-33.93	20230517	10000	21.10	20230106	27500	-55.96	20220913	10000	21.10	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
132	20230707	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-30	5	-0.25	1704384210	140345	68.68	12140	12360	11910	15860	8540	12200	12144.13	0.51	0	7982	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3603	-28.77	3.95	12	0.47	-423.00	3083.00	27500	20220913	-55.75	10000	20230106	21.70	18330	-33.61	20230517	10000	21.70	20230106	27500	-55.75	20220913	10000	21.70	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
133	20230707	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	20	2	0.16	1573592770	129621	63.43	12140	12360	11910	15860	8540	12200	12139.81	0.51	0	11024	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3618	-28.89	3.96	12	0.44	-423.00	3083.00	27500	20220913	-55.56	10000	20230106	22.20	18330	-33.33	20230517	10000	22.20	20230106	27500	-55.56	20220913	10000	22.20	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
134	20230707	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-10	5	-0.08	1231802610	101814	49.82	12140	12250	11910	15860	8540	12200	12098.26	0.51	0	4454	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3609	-28.82	3.95	12	0.34	-423.00	3083.00	27500	20220913	-55.67	10000	20230106	21.90	18330	-33.50	20230517	10000	21.90	20230106	27500	-55.67	20220913	10000	21.90	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
135	20230707	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-210	5	-1.72	933103520	77157	37.76	12140	12250	11910	15860	8540	12200	12093.15	0.51	0	2718	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3550	-28.35	3.89	12	0.26	-423.00	3083.00	27500	20220913	-56.40	10000	20230106	19.90	18330	-34.59	20230517	10000	19.90	20230106	27500	-56.40	20220913	10000	19.90	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
136	20230707	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-80	5	-0.66	491365940	40385	19.76	12140	12250	12020	15860	8540	12200	12166.79	0.51	0	-1968	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3588	-28.65	3.93	12	0.14	-423.00	3083.00	27500	20220913	-55.93	10000	20230106	21.20	18330	-33.88	20230517	10000	21.20	20230106	27500	-55.93	20220913	10000	21.20	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
137	20230707	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	0	3	0.00	35728470	2936	1.44	12140	12250	12140	15860	8540	12200	12165.58	0.51	0	-194	12920	12560	12380	12020	11840	12470	11930	148	3660	500	8780	10	1	29604102	3612	-28.84	3.96	12	0.01	-423.00	3083.00	27500	20220913	-55.64	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	27500	-55.64	20220913	10000	22.00	20230106	2.56	N	047920	500	148 억		151407	N	N	184	N	00	N
138	20230706	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-450	5	-3.56	2495167540	201154	158.77	12690	12740	12200	16440	8860	12650	12404.55	0.50	0	2512	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3612	-28.84	3.96	12	0.68	-423.00	3083.00	27500	20220913	-55.64	10000	20230106	22.00	18330	-33.44	20230517	10000	22.00	20230106	27500	-55.64	20220913	10000	22.00	20230106	2.56	N	047920	500	148 억		148163	N	N	184	N	00	N
139	20230706	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-390	5	-3.08	2257704850	181733	143.44	12690	12740	12200	16440	8860	12650	12423.18	0.50	0	-158	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3629	-28.98	3.98	12	0.61	-423.00	3083.00	27500	20220913	-55.42	10000	20230106	22.60	18330	-33.12	20230517	10000	22.60	20230106	27500	-55.42	20220913	10000	22.60	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
140	20230706	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-340	5	-2.69	2011018120	161707	127.63	12690	12740	12200	16440	8860	12650	12436.17	0.50	0	-3551	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3644	-29.10	3.99	12	0.55	-423.00	3083.00	27500	20220913	-55.24	10000	20230106	23.10	18330	-32.84	20230517	10000	23.10	20230106	27500	-55.24	20220913	10000	23.10	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
141	20230706	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-300	5	-2.37	1586143740	127034	100.27	12690	12740	12350	16440	8860	12650	12485.97	0.50	0	-8711	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3656	-29.20	4.01	12	0.43	-423.00	3083.00	27500	20220913	-55.09	10000	20230106	23.50	18330	-32.62	20230517	10000	23.50	20230106	27500	-55.09	20220913	10000	23.50	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
142	20230706	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-240	5	-1.90	1275189000	101948	80.47	12690	12740	12400	16440	8860	12650	12508.22	0.50	0	-477	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3674	-29.34	4.03	12	0.34	-423.00	3083.00	27500	20220913	-54.87	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	27500	-54.87	20220913	10000	24.10	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
143	20230706	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-220	5	-1.74	942976880	75248	59.39	12690	12740	12430	16440	8860	12650	12531.57	0.50	0	4820	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3680	-29.39	4.03	12	0.25	-423.00	3083.00	27500	20220913	-54.80	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	27500	-54.80	20220913	10000	24.30	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
144	20230706	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-120	5	-0.95	656490310	52315	41.29	12690	12740	12490	16440	8860	12650	12548.78	0.50	0	10037	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3709	-29.62	4.06	12	0.18	-423.00	3083.00	27500	20220913	-54.44	10000	20230106	25.30	18330	-31.64	20230517	10000	25.30	20230106	27500	-54.44	20220913	10000	25.30	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
145	20230706	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-50	5	-0.40	62434170	4932	3.89	12690	12740	12570	16440	8860	12650	12659.01	0.50	0	-39	13090	12870	12760	12540	12430	12815	12485	148	3790	500	9100	10	1	29604102	3730	-29.79	4.09	12	0.02	-423.00	3083.00	27500	20220913	-54.18	10000	20230106	26.00	18330	-31.26	20230517	10000	26.00	20230106	27500	-54.18	20220913	10000	26.00	20230106	2.56	N	047920	500	148 억		148163	N	N	515	N	00	N
146	20230705	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-130	5	-1.02	1582497310	124121	103.63	12700	12980	12650	16610	8950	12780	12749.99	0.47	0	7261	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3745	-29.91	4.10	12	0.42	-423.00	3083.00	27500	20220913	-54.00	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	27500	-54.00	20220913	10000	26.50	20230106	2.54	N	047920	500	148 억		140608	N	N	515	N	00	N
147	20230705	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-100	5	-0.78	1402112420	109873	91.74	12700	12980	12670	16610	8950	12780	12761.21	0.47	0	6897	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3754	-29.98	4.11	12	0.37	-423.00	3083.00	27500	20220913	-53.89	10000	20230106	26.80	18330	-30.82	20230517	10000	26.80	20230106	27500	-53.89	20220913	10000	26.80	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
148	20230705	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-50	5	-0.39	1207565620	94564	78.96	12700	12980	12690	16610	8950	12780	12769.82	0.47	0	5984	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3769	-30.09	4.13	12	0.32	-423.00	3083.00	27500	20220913	-53.71	10000	20230106	27.30	18330	-30.55	20230517	10000	27.30	20230106	27500	-53.71	20220913	10000	27.30	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
149	20230705	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-20	5	-0.16	895922300	70043	58.48	12700	12980	12700	16610	8950	12780	12791.03	0.47	0	12061	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3777	-30.17	4.14	12	0.24	-423.00	3083.00	27500	20220913	-53.60	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	27500	-53.60	20220913	10000	27.60	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
150	20230705	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-20	5	-0.16	788692260	61631	51.46	12700	12980	12700	16610	8950	12780	12797.01	0.47	0	11719	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3777	-30.17	4.14	12	0.21	-423.00	3083.00	27500	20220913	-53.60	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	27500	-53.60	20220913	10000	27.60	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
151	20230705	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	30	2	0.23	701038190	54767	45.73	12700	12980	12700	16610	8950	12780	12800.38	0.47	0	11980	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3792	-30.28	4.16	12	0.18	-423.00	3083.00	27500	20220913	-53.42	10000	20230106	28.10	18330	-30.11	20230517	10000	28.10	20230106	27500	-53.42	20220913	10000	28.10	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
152	20230705	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-10	5	-0.08	468300070	36584	30.55	12700	12980	12700	16610	8950	12780	12800.68	0.47	0	7695	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3780	-30.19	4.14	12	0.12	-423.00	3083.00	27500	20220913	-53.56	10000	20230106	27.70	18330	-30.33	20230517	10000	27.70	20230106	27500	-53.56	20220913	10000	27.70	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
153	20230705	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	140	2	1.10	84234530	6560	5.48	12700	12920	12700	16610	8950	12780	12840.63	0.47	0	3528	13133	12956	12853	12676	12573	12905	12625	148	3830	500	9200	10	1	29604102	3825	-30.54	4.19	12	0.02	-423.00	3083.00	27500	20220913	-53.02	10000	20230106	29.20	18330	-29.51	20230517	10000	29.20	20230106	27500	-53.02	20220913	10000	29.20	20230106	2.54	N	047920	500	148 억		140608	N	N	129	N	00	N
154	20230704	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-250	5	-1.92	1506345900	117407	81.74	12980	13030	12750	16930	9130	13030	12830.17	0.50	0	-5953	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3783	-30.21	4.15	12	0.40	-423.00	3083.00	27500	20220913	-53.53	10000	20230106	27.80	18330	-30.28	20230517	10000	27.80	20230106	27500	-53.53	20220913	10000	27.80	20230106	2.53	N	047920	500	148 억		146561	N	N	129	N	00	N
155	20230704	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-210	5	-1.61	1406735360	109618	76.32	12980	13030	12750	16930	9130	13030	12833.07	0.50	0	-7164	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3795	-30.31	4.16	12	0.37	-423.00	3083.00	27500	20220913	-53.38	10000	20230106	28.20	18330	-30.06	20230517	10000	28.20	20230106	27500	-53.38	20220913	10000	28.20	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
156	20230704	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-130	5	-1.00	1299376510	101270	70.51	12980	13030	12750	16930	9130	13030	12830.81	0.50	0	-7451	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3819	-30.50	4.18	12	0.34	-423.00	3083.00	27500	20220913	-53.09	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	27500	-53.09	20220913	10000	29.00	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
157	20230704	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-190	5	-1.46	1177654640	91792	63.91	12980	13030	12750	16930	9130	13030	12829.60	0.50	0	-7776	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3801	-30.35	4.16	12	0.31	-423.00	3083.00	27500	20220913	-53.31	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	27500	-53.31	20220913	10000	28.40	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
158	20230704	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-240	5	-1.84	1060292960	82625	57.53	12980	13030	12750	16930	9130	13030	12832.59	0.50	0	-7304	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3786	-30.24	4.15	12	0.28	-423.00	3083.00	27500	20220913	-53.49	10000	20230106	27.90	18330	-30.22	20230517	10000	27.90	20230106	27500	-53.49	20220913	10000	27.90	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
159	20230704	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-270	5	-2.07	937105970	72977	50.81	12980	13030	12760	16930	9130	13030	12841.11	0.50	0	-8291	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3777	-30.17	4.14	12	0.25	-423.00	3083.00	27500	20220913	-53.60	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	27500	-53.60	20220913	10000	27.60	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
160	20230704	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-210	5	-1.61	697713620	54253	37.77	12980	13030	12760	16930	9130	13030	12860.37	0.50	0	-7020	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3795	-30.31	4.16	12	0.18	-423.00	3083.00	27500	20220913	-53.38	10000	20230106	28.20	18330	-30.06	20230517	10000	28.20	20230106	27500	-53.38	20220913	10000	28.20	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
161	20230704	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-90	5	-0.69	91738950	7073	4.92	12980	13030	12940	16930	9130	13030	12970.30	0.50	0	473	13483	13256	13123	12896	12763	13190	12830	148	3900	500	9380	10	1	29604102	3831	-30.59	4.20	12	0.02	-423.00	3083.00	27500	20220913	-52.95	10000	20230106	29.40	18330	-29.41	20230517	10000	29.40	20230106	27500	-52.95	20220913	10000	29.40	20230106	2.53	N	047920	500	148 억		146561	N	N	364	N	00	N
162	20230703	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-130	5	-0.99	1834210790	139501	61.11	13170	13350	12990	17100	9220	13160	13148.55	0.49	0	2023	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3857	-30.80	4.23	12	0.47	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.56	N	047920	500	148 억		144591	N	N	364	N	00	N
163	20230703	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-110	5	-0.84	1772887570	134798	59.05	13170	13350	12990	17100	9220	13160	13152.18	0.49	0	2209	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3863	-30.85	4.23	12	0.46	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N
164	20230703	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-80	5	-0.61	1398414810	106066	46.46	13170	13350	13040	17100	9220	13160	13184.38	0.49	0	-8994	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3872	-30.92	4.24	12	0.36	-423.00	3083.00	27500	20220913	-52.44	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	27500	-52.44	20220913	10000	30.80	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N
165	20230703	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	0	3	0.00	1131180270	85646	37.52	13170	13350	13060	17100	9220	13160	13207.63	0.49	0	-7499	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3896	-31.11	4.27	12	0.29	-423.00	3083.00	27500	20220913	-52.15	10000	20230106	31.60	18330	-28.21	20230517	10000	31.60	20230106	27500	-52.15	20220913	10000	31.60	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N
166	20230703	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	70	2	0.53	953816980	72175	31.62	13170	13350	13060	17100	9220	13160	13215.34	0.49	0	-4506	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3917	-31.28	4.29	12	0.24	-423.00	3083.00	27500	20220913	-51.89	10000	20230106	32.30	18330	-27.82	20230517	10000	32.30	20230106	27500	-51.89	20220913	10000	32.30	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N
167	20230703	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	70	2	0.53	820849350	62119	27.21	13170	13350	13060	17100	9220	13160	13214.14	0.49	0	-2973	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3917	-31.28	4.29	12	0.21	-423.00	3083.00	27500	20220913	-51.89	10000	20230106	32.30	18330	-27.82	20230517	10000	32.30	20230106	27500	-51.89	20220913	10000	32.30	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N
168	20230703	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	10	2	0.08	539635110	40762	17.86	13170	13350	13100	17100	9220	13160	13238.68	0.49	0	-3726	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3899	-31.13	4.27	12	0.14	-423.00	3083.00	27500	20220913	-52.11	10000	20230106	31.70	18330	-28.15	20230517	10000	31.70	20230106	27500	-52.11	20220913	10000	31.70	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N
169	20230703	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	110	2	0.84	116474300	8841	3.87	13170	13300	13100	17100	9220	13160	13174.34	0.49	0	31	13826	13492	13066	12732	12306	13660	12900	148	3940	500	9470	10	1	29604102	3928	-31.37	4.30	12	0.03	-423.00	3083.00	27500	20220913	-51.75	10000	20230106	32.70	18330	-27.61	20230517	10000	32.70	20230106	27500	-51.75	20220913	10000	32.70	20230106	2.56	N	047920	500	148 억		144591	N	N	363	N	00	N