KissMeData/123570/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	160816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	65	2	1.91	413541975	120014	75.27	3420	3480	3380	4420	2380	3400	3445.78	26.71	0	36289	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	772	11.47	0.84	12	0.54	302.00	4146.00	6290	20220811	-44.91	3200	20221013	8.28	5320	-34.87	20230714	3210	7.94	20230726	6290	-44.91	20220811	3200	8.28	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
3	20230731	150816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	65	2	1.91	378087010	109769	68.85	3420	3480	3380	4420	2380	3400	3444.39	26.71	0	32944	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	772	11.47	0.84	12	0.49	302.00	4146.00	6290	20220811	-44.91	3200	20221013	8.28	5320	-34.87	20230714	3210	7.94	20230726	6290	-44.91	20220811	3200	8.28	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
4	20230731	140819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3470	70	2	2.06	317400550	92240	57.85	3420	3480	3380	4420	2380	3400	3441.03	26.71	0	29812	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	773	11.49	0.84	12	0.41	302.00	4146.00	6290	20220811	-44.83	3200	20221013	8.44	5320	-34.77	20230714	3210	8.10	20230726	6290	-44.83	20220811	3200	8.44	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
5	20230731	130819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3435	35	2	1.03	248891920	72433	45.43	3420	3480	3380	4420	2380	3400	3436.17	26.71	0	17117	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	765	11.37	0.83	12	0.33	302.00	4146.00	6290	20220811	-45.39	3200	20221013	7.34	5320	-35.43	20230714	3210	7.01	20230726	6290	-45.39	20220811	3200	7.34	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
6	20230731	120827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3460	60	2	1.76	198049590	57638	36.15	3420	3480	3380	4420	2380	3400	3436.09	26.71	0	11440	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	771	11.46	0.83	12	0.26	302.00	4146.00	6290	20220811	-44.99	3200	20221013	8.12	5320	-34.96	20230714	3210	7.79	20230726	6290	-44.99	20220811	3200	8.12	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
7	20230731	110829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3445	45	2	1.32	174324285	50760	31.84	3420	3480	3380	4420	2380	3400	3434.28	26.71	0	8488	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	767	11.41	0.83	12	0.23	302.00	4146.00	6290	20220811	-45.23	3200	20221013	7.66	5320	-35.24	20230714	3210	7.32	20230726	6290	-45.23	20220811	3200	7.66	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
8	20230731	100826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3470	70	2	2.06	127187420	37115	23.28	3420	3480	3380	4420	2380	3400	3426.85	26.71	0	4610	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	773	11.49	0.84	12	0.17	302.00	4146.00	6290	20220811	-44.83	3200	20221013	8.44	5320	-34.77	20230714	3210	8.10	20230726	6290	-44.83	20220811	3200	8.44	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
9	20230731	090817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3425	25	2	0.74	12025205	3516	2.21	3420	3425	3410	4420	2380	3400	3420.14	26.71	0	1993	3566	3482	3376	3292	3186	3525	3335	111	1020	500	2240	5	1	22276078	763	11.34	0.83	12	0.02	302.00	4146.00	6290	20220811	-45.55	3200	20221013	7.03	5320	-35.62	20230714	3210	6.70	20230726	6290	-45.55	20220811	3200	7.03	20221013	4.03	N	123570	500	111 억		5948837	N	N	0	N	00	N
10	20230728	160818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3400	85	2	2.56	529893800	156664	34.11	3285	3460	3270	4305	2325	3315	3382.48	26.53	0	39429	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	757	11.26	0.82	12	0.70	302.00	4146.00	6290	20220811	-45.95	3200	20221013	6.25	5320	-36.09	20230714	3210	5.92	20230726	6290	-45.95	20220811	3200	6.25	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
11	20230728	150818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	105	2	3.17	500917055	148151	32.26	3285	3460	3270	4305	2325	3315	3381.25	26.53	0	37099	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	762	11.32	0.82	12	0.67	302.00	4146.00	6290	20220811	-45.63	3200	20221013	6.88	5320	-35.71	20230714	3210	6.54	20230726	6290	-45.63	20220811	3200	6.88	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
12	20230728	140816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3405	90	2	2.71	453589020	134232	29.23	3285	3460	3270	4305	2325	3315	3379.28	26.53	0	35781	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	759	11.27	0.82	12	0.60	302.00	4146.00	6290	20220811	-45.87	3200	20221013	6.41	5320	-36.00	20230714	3210	6.07	20230726	6290	-45.87	20220811	3200	6.41	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
13	20230728	130819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3430	115	2	3.47	426880685	126406	27.52	3285	3460	3270	4305	2325	3315	3377.20	26.53	0	32806	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	764	11.36	0.83	12	0.57	302.00	4146.00	6290	20220811	-45.47	3200	20221013	7.19	5320	-35.53	20230714	3210	6.85	20230726	6290	-45.47	20220811	3200	7.19	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
14	20230728	120816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3430	115	2	3.47	365581690	108563	23.64	3285	3435	3270	4305	2325	3315	3367.60	26.53	0	33035	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	764	11.36	0.83	12	0.49	302.00	4146.00	6290	20220811	-45.47	3200	20221013	7.19	5320	-35.53	20230714	3210	6.85	20230726	6290	-45.47	20220811	3200	7.19	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
15	20230728	110823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	70	2	2.11	260509630	77782	16.94	3285	3405	3270	4305	2325	3315	3349.35	26.53	0	14980	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	754	11.21	0.82	12	0.35	302.00	4146.00	6290	20220811	-46.18	3200	20221013	5.78	5320	-36.37	20230714	3210	5.45	20230726	6290	-46.18	20220811	3200	5.78	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
16	20230728	100813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3375	60	2	1.81	204982075	61370	13.36	3285	3385	3270	4305	2325	3315	3340.22	26.53	0	9530	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	752	11.18	0.81	12	0.28	302.00	4146.00	6290	20220811	-46.34	3200	20221013	5.47	5320	-36.56	20230714	3210	5.14	20230726	6290	-46.34	20220811	3200	5.47	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
17	20230728	090821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3350	35	2	1.06	63304475	19158	4.17	3285	3350	3270	4305	2325	3315	3304.18	26.53	0	8741	3461	3387	3306	3232	3151	3425	3270	111	990	500	2180	5	1	22276078	746	11.09	0.81	12	0.09	302.00	4146.00	6290	20220811	-46.74	3200	20221013	4.69	5320	-37.03	20230714	3210	4.36	20230726	6290	-46.74	20220811	3200	4.69	20221013	4.20	N	123570	500	111 억		5909418	N	N	0	N	00	N
18	20230727	160814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3315	55	2	1.69	1505850810	455963	95.86	3225	3380	3225	4235	2285	3260	3302.52	26.34	88040	40568	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	738	10.98	0.80	12	2.05	302.00	4146.00	6290	20220811	-47.30	3200	20221013	3.59	5320	-37.69	20230714	3210	3.27	20230726	6290	-47.30	20220811	3200	3.59	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
19	20230727	150816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3315	55	2	1.69	1440902710	436339	91.73	3225	3380	3225	4235	2285	3260	3302.26	26.34	88040	38889	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	738	10.98	0.80	12	1.96	302.00	4146.00	6290	20220811	-47.30	3200	20221013	3.59	5320	-37.69	20230714	3210	3.27	20230726	6290	-47.30	20220811	3200	3.59	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
20	20230727	140810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3310	50	2	1.53	1392303145	421622	88.64	3225	3380	3225	4235	2285	3260	3302.26	26.34	88040	36371	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	737	10.96	0.80	12	1.89	302.00	4146.00	6290	20220811	-47.38	3200	20221013	3.44	5320	-37.78	20230714	3210	3.12	20230726	6290	-47.38	20220811	3200	3.44	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
21	20230727	130811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3305	45	2	1.38	1342568610	406577	85.47	3225	3380	3225	4235	2285	3260	3302.13	26.34	88040	30795	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	736	10.94	0.80	12	1.83	302.00	4146.00	6290	20220811	-47.46	3200	20221013	3.28	5320	-37.88	20230714	3210	2.96	20230726	6290	-47.46	20220811	3200	3.28	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
22	20230727	120812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3325	65	2	1.99	1264253860	382937	80.50	3225	3380	3225	4235	2285	3260	3301.47	26.34	88040	25515	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	741	11.01	0.80	12	1.72	302.00	4146.00	6290	20220811	-47.14	3200	20221013	3.91	5320	-37.50	20230714	3210	3.58	20230726	6290	-47.14	20220811	3200	3.91	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
23	20230727	110815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3335	75	2	2.30	1175773170	356391	74.92	3225	3380	3225	4235	2285	3260	3299.11	26.34	88040	16343	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	743	11.04	0.80	12	1.60	302.00	4146.00	6290	20220811	-46.98	3200	20221013	4.22	5320	-37.31	20230714	3210	3.89	20230726	6290	-46.98	20220811	3200	4.22	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
24	20230727	100812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3285	25	2	0.77	1070556645	324671	68.26	3225	3380	3225	4235	2285	3260	3297.36	26.34	88040	5058	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	732	10.88	0.79	12	1.46	302.00	4146.00	6290	20220811	-47.77	3200	20221013	2.66	5320	-38.25	20230714	3210	2.34	20230726	6290	-47.77	20220811	3200	2.66	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
25	20230727	090810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3320	60	2	1.84	556066055	169774	35.69	3225	3380	3225	4235	2285	3260	3275.33	26.34	88040	19836	3606	3432	3321	3147	3036	3377	3092	111	975	500	2150	5	1	22276078	740	10.99	0.80	12	0.76	302.00	4146.00	6290	20220811	-47.22	3200	20221013	3.75	5320	-37.59	20230714	3210	3.43	20230726	6290	-47.22	20220811	3200	3.75	20221013	4.28	N	123570	500	111 억		5868484	N	N	0	N	00	N
26	20230726	160809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3260	-225	5	-6.46	1548785260	466010	194.86	3460	3495	3210	4530	2440	3485	3323.90	25.95	0	90188	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	726	10.79	0.79	12	2.09	302.00	4146.00	6290	20220811	-48.17	3200	20221013	1.88	5320	-38.72	20230714	3210	1.56	20230726	6290	-48.17	20220811	3200	1.88	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
27	20230726	150814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3270	-215	5	-6.17	1448639500	435320	182.03	3460	3495	3210	4530	2440	3485	3327.76	25.95	0	84656	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	728	10.83	0.79	12	1.95	302.00	4146.00	6290	20220811	-48.01	3200	20221013	2.19	5320	-38.53	20230714	3210	1.87	20230726	6290	-48.01	20220811	3200	2.19	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
28	20230726	140808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3275	-210	5	-6.03	1259450045	377657	157.92	3460	3495	3210	4530	2440	3485	3334.90	25.95	0	61014	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	730	10.84	0.79	12	1.70	302.00	4146.00	6290	20220811	-47.93	3200	20221013	2.34	5320	-38.44	20230714	3210	2.02	20230726	6290	-47.93	20220811	3200	2.34	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
29	20230726	130806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3285	-200	5	-5.74	943093380	280953	117.48	3460	3495	3210	4530	2440	3485	3356.76	25.95	0	37619	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	732	10.88	0.79	12	1.26	302.00	4146.00	6290	20220811	-47.77	3200	20221013	2.66	5320	-38.25	20230714	3210	2.34	20230726	6290	-47.77	20220811	3200	2.66	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
30	20230726	120808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3300	-185	5	-5.31	860293690	255743	106.94	3460	3495	3210	4530	2440	3485	3363.90	25.95	0	37961	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	735	10.93	0.80	12	1.15	302.00	4146.00	6290	20220811	-47.54	3200	20221013	3.12	5320	-37.97	20230714	3210	2.80	20230726	6290	-47.54	20220811	3200	3.12	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
31	20230726	110803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3295	-190	5	-5.45	796487895	236377	98.84	3460	3495	3210	4530	2440	3485	3369.56	25.95	0	33408	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	734	10.91	0.79	12	1.06	302.00	4146.00	6290	20220811	-47.62	3200	20221013	2.97	5320	-38.06	20230714	3210	2.65	20230726	6290	-47.62	20220811	3200	2.97	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
32	20230726	100810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3410	-75	5	-2.15	418090885	121981	51.01	3460	3495	3385	4530	2440	3485	3427.51	25.95	0	12465	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	760	11.29	0.82	12	0.55	302.00	4146.00	6290	20220811	-45.79	3200	20221013	6.56	5320	-35.90	20230714	3235	5.41	20230623	6290	-45.79	20220811	3200	6.56	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
33	20230726	090804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3410	-75	5	-2.15	131836765	38461	16.08	3460	3485	3390	4530	2440	3485	3427.80	25.95	0	-16921	3668	3576	3528	3436	3388	3552	3412	111	1045	500	2300	5	1	22276078	760	11.29	0.82	12	0.17	302.00	4146.00	6290	20220811	-45.79	3200	20221013	6.56	5320	-35.90	20230714	3235	5.41	20230623	6290	-45.79	20220811	3200	6.56	20221013	4.81	N	123570	500	111 억		5780444	N	N	0	N	00	N
34	20230725	160803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3485	-95	5	-2.65	845219145	238324	36.97	3545	3620	3480	4650	2510	3580	3546.94	25.92	0	6059	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	776	11.54	0.84	12	1.07	302.00	4146.00	6290	20220811	-44.59	3200	20221013	8.91	5320	-34.49	20230714	3235	7.73	20230623	6290	-44.59	20220811	3200	8.91	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
35	20230725	150754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3490	-90	5	-2.51	791044985	222784	34.56	3545	3620	3485	4650	2510	3580	3550.73	25.92	0	1612	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	777	11.56	0.84	12	1.00	302.00	4146.00	6290	20220811	-44.52	3200	20221013	9.06	5320	-34.40	20230714	3235	7.88	20230623	6290	-44.52	20220811	3200	9.06	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
36	20230725	140754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3515	-65	5	-1.82	614879130	172423	26.75	3545	3620	3510	4650	2510	3580	3566.11	25.92	0	-7707	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	783	11.64	0.85	12	0.77	302.00	4146.00	6290	20220811	-44.12	3200	20221013	9.84	5320	-33.93	20230714	3235	8.66	20230623	6290	-44.12	20220811	3200	9.84	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
37	20230725	130802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3550	-30	5	-0.84	483444525	135389	21.00	3545	3620	3535	4650	2510	3580	3570.78	25.92	0	2588	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	791	11.75	0.86	12	0.61	302.00	4146.00	6290	20220811	-43.56	3200	20221013	10.94	5320	-33.27	20230714	3235	9.74	20230623	6290	-43.56	20220811	3200	10.94	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
38	20230725	120801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	-40	5	-1.12	397825830	111321	17.27	3545	3620	3535	4650	2510	3580	3573.68	25.92	0	806	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	789	11.72	0.85	12	0.50	302.00	4146.00	6290	20220811	-43.72	3200	20221013	10.62	5320	-33.46	20230714	3235	9.43	20230623	6290	-43.72	20220811	3200	10.62	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
39	20230725	110759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	-20	5	-0.56	344045695	96140	14.91	3545	3620	3540	4650	2510	3580	3578.59	25.92	0	2790	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	793	11.79	0.86	12	0.43	302.00	4146.00	6290	20220811	-43.40	3200	20221013	11.25	5320	-33.08	20230714	3235	10.05	20230623	6290	-43.40	20220811	3200	11.25	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
40	20230725	100758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	-5	5	-0.14	265055475	73930	11.47	3545	3620	3545	4650	2510	3580	3585.22	25.92	0	-3233	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	796	11.84	0.86	12	0.33	302.00	4146.00	6290	20220811	-43.16	3200	20221013	11.72	5320	-32.80	20230714	3235	10.51	20230623	6290	-43.16	20220811	3200	11.72	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
41	20230725	090758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	10	2	0.28	110659655	30940	4.80	3545	3620	3545	4650	2510	3580	3576.59	25.92	0	7529	3916	3747	3621	3452	3326	3685	3390	111	1070	500	2360	5	1	22276078	800	11.89	0.87	12	0.14	302.00	4146.00	6290	20220811	-42.93	3200	20221013	12.19	5320	-32.52	20230714	3235	10.97	20230623	6290	-42.93	20220811	3200	12.19	20221013	4.87	N	123570	500	111 억		5774326	N	N	0	N	00	N
42	20230724	160800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3580	-230	5	-6.04	2300168260	637979	85.27	3730	3790	3495	4950	2670	3810	3604.40	25.47	0	101350	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	797	11.85	0.86	12	2.86	302.00	4146.00	6290	20220811	-43.08	3200	20221013	11.88	5320	-32.71	20230714	3235	10.66	20230623	6290	-43.08	20220811	3200	11.88	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
43	20230724	150757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	-220	5	-5.77	2155140010	597518	79.86	3730	3790	3495	4950	2670	3810	3605.73	25.47	0	94681	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	800	11.89	0.87	12	2.68	302.00	4146.00	6290	20220811	-42.93	3200	20221013	12.19	5320	-32.52	20230714	3235	10.97	20230623	6290	-42.93	20220811	3200	12.19	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
44	20230724	140756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	-270	5	-7.09	2021902770	560287	74.88	3730	3790	3495	4950	2670	3810	3607.53	25.47	0	91804	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	789	11.72	0.85	12	2.52	302.00	4146.00	6290	20220811	-43.72	3200	20221013	10.62	5320	-33.46	20230714	3235	9.43	20230623	6290	-43.72	20220811	3200	10.62	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
45	20230724	130756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	-235	5	-6.17	1783394040	492796	65.86	3730	3790	3525	4950	2670	3810	3617.68	25.47	0	78138	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	796	11.84	0.86	12	2.21	302.00	4146.00	6290	20220811	-43.16	3200	20221013	11.72	5320	-32.80	20230714	3235	10.51	20230623	6290	-43.16	20220811	3200	11.72	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
46	20230724	120757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	-265	5	-6.96	1663512620	459100	61.36	3730	3790	3525	4950	2670	3810	3622.11	25.47	0	65283	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	790	11.74	0.86	12	2.06	302.00	4146.00	6290	20220811	-43.64	3200	20221013	10.78	5320	-33.36	20230714	3235	9.58	20230623	6290	-43.64	20220811	3200	10.78	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
47	20230724	110800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	-245	5	-6.43	1356316310	372562	49.79	3730	3790	3545	4950	2670	3810	3639.04	25.47	0	56488	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	794	11.80	0.86	12	1.67	302.00	4146.00	6290	20220811	-43.32	3200	20221013	11.41	5320	-32.99	20230714	3235	10.20	20230623	6290	-43.32	20220811	3200	11.41	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
48	20230724	100751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	-165	5	-4.33	787251495	213827	28.58	3730	3790	3625	4950	2670	3810	3679.77	25.47	0	27952	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	812	12.07	0.88	12	0.96	302.00	4146.00	6290	20220811	-42.05	3200	20221013	13.91	5320	-31.48	20230714	3235	12.67	20230623	6290	-42.05	20220811	3200	13.91	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
49	20230724	090757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	-90	5	-2.36	311299820	83580	11.17	3730	3790	3700	4950	2670	3810	3721.17	25.47	0	3686	4176	3992	3871	3687	3566	3932	3627	111	1140	500	2510	5	1	22276078	829	12.32	0.90	12	0.38	302.00	4146.00	6290	20220811	-40.86	3200	20221013	16.25	5320	-30.08	20230714	3235	14.99	20230623	6290	-40.86	20220811	3200	16.25	20221013	4.77	N	123570	500	111 억		5673068	N	N	0	N	00	N
50	20230721	160749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-290	5	-7.07	2840557870	739330	135.74	4050	4055	3750	5330	2870	4100	3842.20	25.64	0	-36236	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	849	12.62	0.92	12	3.32	302.00	4146.00	6290	20220811	-39.43	3200	20221013	19.06	5320	-28.38	20230714	3235	17.77	20230623	6290	-39.43	20220811	3200	19.06	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
51	20230721	150751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-285	5	-6.95	2650499500	689476	126.59	4050	4055	3750	5330	2870	4100	3844.22	25.64	0	-39860	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	850	12.63	0.92	12	3.10	302.00	4146.00	6290	20220811	-39.35	3200	20221013	19.22	5320	-28.29	20230714	3235	17.93	20230623	6290	-39.35	20220811	3200	19.22	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
52	20230721	140749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-250	5	-6.10	2317062850	602337	110.59	4050	4055	3750	5330	2870	4100	3846.79	25.64	0	-42594	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	858	12.75	0.93	12	2.70	302.00	4146.00	6290	20220811	-38.79	3200	20221013	20.31	5320	-27.63	20230714	3235	19.01	20230623	6290	-38.79	20220811	3200	20.31	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
53	20230721	130751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-250	5	-6.10	2114743385	549656	100.92	4050	4055	3750	5330	2870	4100	3847.39	25.64	0	-41027	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	858	12.75	0.93	12	2.47	302.00	4146.00	6290	20220811	-38.79	3200	20221013	20.31	5320	-27.63	20230714	3235	19.01	20230623	6290	-38.79	20220811	3200	20.31	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
54	20230721	120800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	-230	5	-5.61	1992182750	517913	95.09	4050	4055	3750	5330	2870	4100	3846.56	25.64	0	-41973	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	862	12.81	0.93	12	2.32	302.00	4146.00	6290	20220811	-38.47	3200	20221013	20.94	5320	-27.26	20230714	3235	19.63	20230623	6290	-38.47	20220811	3200	20.94	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
55	20230721	110756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	-230	5	-5.61	1794891100	467043	85.75	4050	4055	3750	5330	2870	4100	3843.09	25.64	0	-40254	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	862	12.81	0.93	12	2.10	302.00	4146.00	6290	20220811	-38.47	3200	20221013	20.94	5320	-27.26	20230714	3235	19.63	20230623	6290	-38.47	20220811	3200	20.94	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
56	20230721	100755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-250	5	-6.10	1375286330	358251	65.78	4050	4055	3750	5330	2870	4100	3838.89	25.64	0	-55159	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	858	12.75	0.93	12	1.61	302.00	4146.00	6290	20220811	-38.79	3200	20221013	20.31	5320	-27.63	20230714	3235	19.01	20230623	6290	-38.79	20220811	3200	20.31	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
57	20230721	090754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	-255	5	-6.22	648628100	168576	30.95	4050	4055	3750	5330	2870	4100	3847.68	25.64	0	-27976	4326	4212	4131	4017	3936	4270	4075	111	1230	500	2700	5	1	22276078	857	12.73	0.93	12	0.76	302.00	4146.00	6290	20220811	-38.87	3200	20221013	20.16	5320	-27.73	20230714	3235	18.86	20230623	6290	-38.87	20220811	3200	20.16	20221013	4.52	N	123570	500	111 억		5710548	N	N	0	N	00	N
58	20230720	160748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-25	5	-0.61	2198807910	530777	48.53	4090	4245	4050	5360	2890	4125	4142.76	25.35	0	60271	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	913	13.58	0.99	12	2.38	302.00	4146.00	6290	20220811	-34.82	3200	20221013	28.12	5320	-22.93	20230714	3235	26.74	20230623	6290	-34.82	20220811	3200	28.12	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
59	20230720	150748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	20	2	0.48	1968114520	474651	43.40	4090	4245	4050	5360	2890	4125	4146.46	25.35	0	58466	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	923	13.73	1.00	12	2.13	302.00	4146.00	6290	20220811	-34.10	3200	20221013	29.53	5320	-22.09	20230714	3235	28.13	20230623	6290	-34.10	20220811	3200	29.53	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
60	20230720	140746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	30	2	0.73	1794570440	432867	39.58	4090	4245	4050	5360	2890	4125	4145.79	25.35	0	55399	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	926	13.76	1.00	12	1.94	302.00	4146.00	6290	20220811	-33.94	3200	20221013	29.84	5320	-21.90	20230714	3235	28.44	20230623	6290	-33.94	20220811	3200	29.84	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
61	20230720	130746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	40	2	0.97	1545318370	372664	34.07	4090	4245	4050	5360	2890	4125	4146.69	25.35	0	45588	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	928	13.79	1.00	12	1.67	302.00	4146.00	6290	20220811	-33.78	3200	20221013	30.16	5320	-21.71	20230714	3235	28.75	20230623	6290	-33.78	20220811	3200	30.16	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
62	20230720	120752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	45	2	1.09	1373608955	331439	30.30	4090	4245	4050	5360	2890	4125	4144.39	25.35	0	34126	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	929	13.81	1.01	12	1.49	302.00	4146.00	6290	20220811	-33.70	3200	20221013	30.31	5320	-21.62	20230714	3235	28.90	20230623	6290	-33.70	20220811	3200	30.31	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
63	20230720	110750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4215	90	2	2.18	916799350	222690	20.36	4090	4215	4050	5360	2890	4125	4116.92	25.35	0	18880	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	939	13.96	1.02	12	1.00	302.00	4146.00	6290	20220811	-32.99	3200	20221013	31.72	5320	-20.77	20230714	3235	30.29	20230623	6290	-32.99	20220811	3200	31.72	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
64	20230720	100742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-5	5	-0.12	623918080	152443	13.94	4090	4170	4050	5360	2890	4125	4092.75	25.35	0	5817	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	918	13.64	0.99	12	0.68	302.00	4146.00	6290	20220811	-34.50	3200	20221013	28.75	5320	-22.56	20230714	3235	27.36	20230623	6290	-34.50	20220811	3200	28.75	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
65	20230720	090743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-75	5	-1.82	298893810	73568	6.73	4090	4090	4050	5360	2890	4125	4062.64	25.35	0	-9116	4435	4280	4180	4025	3925	4230	3975	111	1235	500	2720	5	1	22276078	902	13.41	0.98	12	0.33	302.00	4146.00	6290	20220811	-35.61	3200	20221013	26.56	5320	-23.87	20230714	3235	25.19	20230623	6290	-35.61	20220811	3200	26.56	20221013	4.41	N	123570	500	111 억		5646313	N	N	0	N	00	N
66	20230719	160757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-70	5	-1.67	4463969225	1065371	83.98	4140	4335	4080	5450	2940	4195	4190.20	25.41	0	-13202	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	919	13.66	0.99	12	4.78	302.00	4146.00	6290	20220811	-34.42	3200	20221013	28.91	5320	-22.46	20230714	3235	27.51	20230623	6290	-34.42	20220811	3200	28.91	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
67	20230719	150757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-95	5	-2.26	4336482660	1034390	81.53	4140	4335	4080	5450	2940	4195	4192.31	25.41	0	-12300	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	913	13.58	0.99	12	4.64	302.00	4146.00	6290	20220811	-34.82	3200	20221013	28.12	5320	-22.93	20230714	3235	26.74	20230623	6290	-34.82	20220811	3200	28.12	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
68	20230719	140759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-75	5	-1.79	3902365565	928538	73.19	4140	4335	4095	5450	2940	4195	4202.70	25.41	0	7292	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	918	13.64	0.99	12	4.17	302.00	4146.00	6290	20220811	-34.50	3200	20221013	28.75	5320	-22.56	20230714	3235	27.36	20230623	6290	-34.50	20220811	3200	28.75	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
69	20230719	130750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	5	2	0.12	1793393570	432662	34.10	4140	4200	4095	5450	2940	4195	4145.02	25.41	0	28129	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	936	13.91	1.01	12	1.94	302.00	4146.00	6290	20220811	-33.23	3200	20221013	31.25	5320	-21.05	20230714	3235	29.83	20230623	6290	-33.23	20220811	3200	31.25	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
70	20230719	120800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	-20	5	-0.48	1588857665	383522	30.23	4140	4200	4095	5450	2940	4195	4142.81	25.41	0	24004	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	930	13.82	1.01	12	1.72	302.00	4146.00	6290	20220811	-33.62	3200	20221013	30.47	5320	-21.52	20230714	3235	29.06	20230623	6290	-33.62	20220811	3200	30.47	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
71	20230719	110759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-80	5	-1.91	1428371395	344817	27.18	4140	4200	4095	5450	2940	4195	4142.40	25.41	0	27278	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	917	13.63	0.99	12	1.55	302.00	4146.00	6290	20220811	-34.58	3200	20221013	28.59	5320	-22.65	20230714	3235	27.20	20230623	6290	-34.58	20220811	3200	28.59	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
72	20230719	100753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-80	5	-1.91	1198165910	289146	22.79	4140	4200	4095	5450	2940	4195	4143.81	25.41	0	19561	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	917	13.63	0.99	12	1.30	302.00	4146.00	6290	20220811	-34.58	3200	20221013	28.59	5320	-22.65	20230714	3235	27.20	20230623	6290	-34.58	20220811	3200	28.59	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
73	20230719	090753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	-20	5	-0.48	416722605	100318	7.91	4140	4195	4125	5450	2940	4195	4154.01	25.41	0	346	4648	4421	4288	4061	3928	4355	3995	111	1255	500	2760	5	1	22276078	930	13.82	1.01	12	0.45	302.00	4146.00	6290	20220811	-33.62	3200	20221013	30.47	5320	-21.52	20230714	3235	29.06	20230623	6290	-33.62	20220811	3200	30.47	20221013	4.41	N	123570	500	111 억		5659516	N	N	0	N	00	N
74	20230718	160751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4195	-335	5	-7.40	5396112715	1255199	104.96	4480	4515	4155	5880	3175	4530	4299.32	25.21	0	42359	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	934	13.89	1.01	12	5.63	302.00	4146.00	6290	20220811	-33.31	3200	20221013	31.09	5320	-21.15	20230714	3235	29.68	20230623	6290	-33.31	20220811	3200	31.09	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
75	20230718	150750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4235	-295	5	-6.51	4903070225	1137531	95.12	4480	4515	4170	5880	3175	4530	4309.70	25.21	0	40419	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	943	14.02	1.02	12	5.11	302.00	4146.00	6290	20220811	-32.67	3200	20221013	32.34	5320	-20.39	20230714	3235	30.91	20230623	6290	-32.67	20220811	3200	32.34	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
76	20230718	140747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4245	-285	5	-6.29	4455768405	1032347	86.32	4480	4515	4170	5880	3175	4530	4315.54	25.21	0	56053	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	946	14.06	1.02	12	4.63	302.00	4146.00	6290	20220811	-32.51	3200	20221013	32.66	5320	-20.21	20230714	3235	31.22	20230623	6290	-32.51	20220811	3200	32.66	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
77	20230718	130748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	-330	5	-7.28	3896370225	899385	75.21	4480	4515	4195	5880	3175	4530	4331.61	25.21	0	58423	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	936	13.91	1.01	12	4.04	302.00	4146.00	6290	20220811	-33.23	3200	20221013	31.25	5320	-21.05	20230714	3235	29.83	20230623	6290	-33.23	20220811	3200	31.25	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
78	20230718	120754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	-310	5	-6.84	3523187005	810708	67.79	4480	4515	4215	5880	3175	4530	4345.14	25.21	0	59083	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	940	13.97	1.02	12	3.64	302.00	4146.00	6290	20220811	-32.91	3200	20221013	31.88	5320	-20.68	20230714	3235	30.45	20230623	6290	-32.91	20220811	3200	31.88	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
79	20230718	110754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	-260	5	-5.74	2918951065	668445	55.89	4480	4515	4260	5880	3175	4530	4366.05	25.21	0	63967	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	951	14.14	1.03	12	3.00	302.00	4146.00	6290	20220811	-32.11	3200	20221013	33.44	5320	-19.74	20230714	3235	31.99	20230623	6290	-32.11	20220811	3200	33.44	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
80	20230718	100747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	-220	5	-4.86	2012544900	457095	38.22	4480	4515	4310	5880	3175	4530	4402.07	25.21	0	32955	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	960	14.27	1.04	12	2.05	302.00	4146.00	6290	20220811	-31.48	3200	20221013	34.69	5320	-18.98	20230714	3235	33.23	20230623	6290	-31.48	20220811	3200	34.69	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
81	20230718	090746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4420	-110	5	-2.43	487772125	109346	9.14	4480	4515	4415	5880	3175	4530	4458.89	25.21	0	20892	4996	4762	4616	4382	4236	4690	4310	111	1352	500	2980	5	1	22276078	985	14.64	1.07	12	0.49	302.00	4146.00	6290	20220811	-29.73	3200	20221013	38.12	5320	-16.92	20230714	3235	36.63	20230623	6290	-29.73	20220811	3200	38.12	20221013	3.35	N	123570	500	111 억		5616889	N	N	0	N	00	N
82	20230717	160747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	-400	5	-8.11	5401187425	1178498	14.51	4775	4850	4470	6400	3455	4930	4582.87	25.19	0	5504	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1009	15.00	1.09	12	5.29	302.00	4146.00	6290	20220811	-27.98	3200	20221013	41.56	5320	-14.85	20230714	3235	40.03	20230623	6290	-27.98	20220811	3200	41.56	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
83	20230717	150744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	-420	5	-8.52	4955692055	1079830	13.29	4775	4850	4470	6400	3455	4930	4588.90	25.19	0	9064	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1005	14.93	1.09	12	4.85	302.00	4146.00	6290	20220811	-28.30	3200	20221013	40.94	5320	-15.23	20230714	3235	39.41	20230623	6290	-28.30	20220811	3200	40.94	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
84	20230717	140747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4495	-435	5	-8.82	4598523055	1000750	12.32	4775	4850	4470	6400	3455	4930	4594.62	25.19	0	12969	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1001	14.88	1.08	12	4.49	302.00	4146.00	6290	20220811	-28.54	3200	20221013	40.47	5320	-15.51	20230714	3235	38.95	20230623	6290	-28.54	20220811	3200	40.47	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
85	20230717	130740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4520	-410	5	-8.32	4271678820	928086	11.43	4775	4850	4470	6400	3455	4930	4602.19	25.19	0	24443	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1007	14.97	1.09	12	4.17	302.00	4146.00	6290	20220811	-28.14	3200	20221013	41.25	5320	-15.04	20230714	3235	39.72	20230623	6290	-28.14	20220811	3200	41.25	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
86	20230717	120750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4520	-410	5	-8.32	3886764435	842576	10.37	4775	4850	4470	6400	3455	4930	4612.44	25.19	0	25716	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1007	14.97	1.09	12	3.78	302.00	4146.00	6290	20220811	-28.14	3200	20221013	41.25	5320	-15.04	20230714	3235	39.72	20230623	6290	-28.14	20220811	3200	41.25	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
87	20230717	110740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	-415	5	-8.42	3451175960	745724	9.18	4775	4850	4470	6400	3455	4930	4627.40	25.19	0	30865	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1006	14.95	1.09	12	3.35	302.00	4146.00	6290	20220811	-28.22	3200	20221013	41.09	5320	-15.13	20230714	3235	39.57	20230623	6290	-28.22	20220811	3200	41.09	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
88	20230717	100741	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4550	-380	5	-7.71	2591988615	555211	6.84	4775	4850	4505	6400	3455	4930	4667.83	25.19	0	20153	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1014	15.07	1.10	12	2.49	302.00	4146.00	6290	20220811	-27.66	3200	20221013	42.19	5320	-14.47	20230714	3235	40.65	20230623	6290	-27.66	20220811	3200	42.19	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
89	20230717	090740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4795	-135	5	-2.74	643324490	135407	1.67	4775	4850	4680	6400	3455	4930	4749.22	25.19	0	18189	5600	5265	4985	4650	4370	5432	4817	111	1472	500	3250	5	1	22276078	1068	15.88	1.16	12	0.61	302.00	4146.00	6290	20220811	-23.77	3200	20221013	49.84	5320	-9.87	20230714	3235	48.22	20230623	6290	-23.77	20220811	3200	49.84	20221013	3.64	N	123570	500	111 억		5611226	N	N	0	N	00	N
90	20230714	160740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4930	250	2	5.34	40602242680	8069796	293.17	4800	5320	4705	6080	3280	4680	5031.50	25.89	0	-156005	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	5	1	22276078	1098	16.32	1.19	12	36.23	302.00	4146.00	6290	20220811	-21.62	3200	20221013	54.06	5320	-7.33	20230714	3235	52.40	20230623	6290	-21.62	20220811	3200	54.06	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
91	20230714	150744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	210	2	4.49	39731923605	7892686	286.74	4800	5320	4705	6080	3280	4680	5034.02	25.89	0	-158235	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	5	1	22276078	1089	16.19	1.18	12	35.43	302.00	4146.00	6290	20220811	-22.26	3200	20221013	52.81	5320	-8.08	20230714	3235	51.16	20230623	6290	-22.26	20220811	3200	52.81	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
92	20230714	140748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4755	75	2	1.60	38142055425	7565532	274.85	4800	5320	4705	6080	3280	4680	5041.56	25.89	0	-158167	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	5	1	22276078	1059	15.75	1.15	12	33.96	302.00	4146.00	6290	20220811	-24.40	3200	20221013	48.59	5320	-10.62	20230714	3235	46.99	20230623	6290	-24.40	20220811	3200	48.59	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
93	20230714	130736	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4840	160	2	3.42	36258214690	7169456	260.46	4800	5320	4755	6080	3280	4680	5057.32	25.89	0	-158538	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	5	1	22276078	1078	16.03	1.17	12	32.18	302.00	4146.00	6290	20220811	-23.05	3200	20221013	51.25	5320	-9.02	20230714	3235	49.61	20230623	6290	-23.05	20220811	3200	51.25	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
94	20230714	120738	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4940	260	2	5.56	35066926955	6924606	251.57	4800	5320	4755	6080	3280	4680	5064.10	25.89	0	-158972	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	5	1	22276078	1100	16.36	1.19	12	31.09	302.00	4146.00	6290	20220811	-21.46	3200	20221013	54.38	5320	-7.14	20230714	3235	52.70	20230623	6290	-21.46	20220811	3200	54.38	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
95	20230714	110745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5060	380	2	8.12	31961371385	6296655	228.76	4800	5320	4755	6080	3280	4680	5075.93	25.89	0	-159048	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	10	1	22276078	1127	16.75	1.22	12	28.27	302.00	4146.00	6290	20220811	-19.55	3200	20221013	58.12	5320	-4.89	20230714	3235	56.41	20230623	6290	-19.55	20220811	3200	58.12	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
96	20230714	100747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5110	430	2	9.19	26615348370	5240756	190.39	4800	5320	4755	6080	3280	4680	5078.53	25.89	0	-151266	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	10	1	22276078	1138	16.92	1.23	12	23.53	302.00	4146.00	6290	20220811	-18.76	3200	20221013	59.69	5320	-3.95	20230714	3235	57.96	20230623	6290	-18.76	20220811	3200	59.69	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
97	20230714	090743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4765	85	2	1.82	1900262445	393909	14.31	4800	4890	4755	6080	3280	4680	4824.12	25.89	0	-39254	5313	4996	4813	4496	4313	4905	4405	111	1400	500	3080	5	1	22276078	1061	15.78	1.15	12	1.77	302.00	4146.00	6290	20220811	-24.24	3200	20221013	48.91	5250	-9.24	20230712	3235	47.30	20230623	6290	-24.24	20220811	3200	48.91	20221013	3.49	N	123570	500	111 억		5766224	N	N	0	N	00	N
98	20230713	160739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	-370	5	-7.33	11895032315	2437383	13.92	4980	5130	4630	6560	3540	5050	4880.37	25.20	0	151866	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1043	15.50	1.13	12	10.94	302.00	4146.00	6290	20220811	-25.60	3200	20221013	46.25	5250	-10.86	20230712	3235	44.67	20230623	6290	-25.60	20220811	3200	46.25	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
99	20230713	150734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	-370	5	-7.33	11015932525	2249413	12.84	4980	5130	4635	6560	3540	5050	4896.95	25.20	0	148926	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1043	15.50	1.13	12	10.10	302.00	4146.00	6290	20220811	-25.60	3200	20221013	46.25	5250	-10.86	20230712	3235	44.67	20230623	6290	-25.60	20220811	3200	46.25	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
100	20230713	140734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4790	-260	5	-5.15	9505941655	1930261	11.02	4980	5130	4770	6560	3540	5050	4924.41	25.20	0	148866	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1067	15.86	1.16	12	8.67	302.00	4146.00	6290	20220811	-23.85	3200	20221013	49.69	5250	-8.76	20230712	3235	48.07	20230623	6290	-23.85	20220811	3200	49.69	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
101	20230713	130737	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	-270	5	-5.35	8938354300	1812157	10.35	4980	5130	4770	6560	3540	5050	4932.16	25.20	0	147812	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1065	15.83	1.15	12	8.13	302.00	4146.00	6290	20220811	-24.01	3200	20221013	49.38	5250	-8.95	20230712	3235	47.76	20230623	6290	-24.01	20220811	3200	49.38	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
102	20230713	120733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-230	5	-4.55	8207309365	1659693	9.48	4980	5130	4775	6560	3540	5050	4944.80	25.20	0	141653	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1074	15.96	1.16	12	7.45	302.00	4146.00	6290	20220811	-23.37	3200	20221013	50.63	5250	-8.19	20230712	3235	49.00	20230623	6290	-23.37	20220811	3200	50.63	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
103	20230713	110737	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4860	-190	5	-3.76	7096460050	1429453	8.16	4980	5130	4850	6560	3540	5050	4964.20	25.20	0	115057	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1083	16.09	1.17	12	6.42	302.00	4146.00	6290	20220811	-22.73	3200	20221013	51.88	5250	-7.43	20230712	3235	50.23	20230623	6290	-22.73	20220811	3200	51.88	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
104	20230713	100733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4880	-170	5	-3.37	6296565345	1265171	7.22	4980	5130	4870	6560	3540	5050	4976.60	25.20	0	91030	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	5	1	22276078	1087	16.16	1.18	12	5.68	302.00	4146.00	6290	20220811	-22.42	3200	20221013	52.50	5250	-7.05	20230712	3235	50.85	20230623	6290	-22.42	20220811	3200	52.50	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
105	20230713	090719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	-40	5	-0.79	2132682270	427690	2.44	4980	5090	4915	6560	3540	5050	4985.87	25.20	0	35921	5960	5505	4795	4340	3630	5732	4567	111	1510	500	3330	10	1	22276078	1116	16.59	1.21	12	1.92	302.00	4146.00	6290	20220811	-20.35	3200	20221013	56.56	5250	-4.57	20230712	3235	54.87	20230623	6290	-20.35	20220811	3200	56.56	20221013	3.57	N	123570	500	111 억		5613956	N	N	0	N	00	N
106	20230712	160731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	885	2	21.25	83537917575	17276027	604.88	4110	5250	4085	5410	2920	4165	4835.23	25.38	0	-39041	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	10	1	22276078	1125	16.72	1.22	12	77.55	302.00	4146.00	6290	20220811	-19.71	3200	20221013	57.81	5250	-3.81	20230712	3235	56.11	20230623	6290	-19.71	20220811	3200	57.81	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
107	20230712	150726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	855	2	20.53	78631825210	16282972	570.11	4110	5250	4085	5410	2920	4165	4829.11	25.38	0	-37803	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	10	1	22276078	1118	16.62	1.21	12	73.10	302.00	4146.00	6290	20220811	-20.19	3200	20221013	56.88	5250	-4.38	20230712	3235	55.18	20230623	6290	-20.19	20220811	3200	56.88	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
108	20230712	140724	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4785	620	2	14.89	50667346120	10697798	374.56	4110	5180	4085	5410	2920	4165	4736.28	25.38	0	-7764	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	5	1	22276078	1066	15.84	1.15	12	48.02	302.00	4146.00	6290	20220811	-23.93	3200	20221013	49.53	5180	-7.63	20230712	3235	47.91	20230623	6290	-23.93	20220811	3200	49.53	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
109	20230712	130727	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5090	925	2	22.21	24876011515	5471920	191.59	4110	5150	4085	5410	2920	4165	4546.17	25.38	0	-21352	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	10	1	22276078	1134	16.85	1.23	12	24.56	302.00	4146.00	6290	20220811	-19.08	3200	20221013	59.06	5150	-1.17	20230712	3235	57.34	20230623	6290	-19.08	20220811	3200	59.06	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
110	20230712	120728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4280	115	2	2.76	7161147145	1693292	59.29	4110	4365	4085	5410	2920	4165	4229.16	25.38	0	-19927	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	5	1	22276078	953	14.17	1.03	12	7.60	302.00	4146.00	6290	20220811	-31.96	3200	20221013	33.75	5100	-16.08	20230710	3235	32.30	20230623	6290	-31.96	20220811	3200	33.75	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
111	20230712	110728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4215	50	2	1.20	4448551550	1059429	37.09	4110	4320	4085	5410	2920	4165	4199.03	25.38	0	-16583	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	5	1	22276078	939	13.96	1.02	12	4.76	302.00	4146.00	6290	20220811	-32.99	3200	20221013	31.72	5100	-17.35	20230710	3235	30.29	20230623	6290	-32.99	20220811	3200	31.72	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
112	20230712	100729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	40	2	0.96	3763148370	895224	31.34	4110	4320	4085	5410	2920	4165	4203.62	25.38	0	-4374	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	5	1	22276078	937	13.92	1.01	12	4.02	302.00	4146.00	6290	20220811	-33.15	3200	20221013	31.41	5100	-17.55	20230710	3235	29.98	20230623	6290	-33.15	20220811	3200	31.41	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
113	20230712	090730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	-10	5	-0.24	533325945	129251	4.53	4110	4180	4085	5410	2920	4165	4126.05	25.38	0	4101	4628	4396	4208	3976	3788	4302	3882	111	1245	500	2740	5	1	22276078	926	13.76	1.00	12	0.58	302.00	4146.00	6290	20220811	-33.94	3200	20221013	29.84	5100	-18.53	20230710	3235	28.44	20230623	6290	-33.94	20220811	3200	29.84	20221013	1.37	N	123570	500	111 억		5652657	N	N	0	N	00	N
114	20230711	160719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	-595	5	-12.50	11704534840	2798737	27.16	4410	4440	4020	6180	3335	4760	4181.96	25.34	0	8445	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	928	13.79	1.00	12	12.56	302.00	4146.00	6290	20220811	-33.78	3200	20221013	30.16	5100	-18.33	20230710	3235	28.75	20230623	6290	-33.78	20220811	3200	30.16	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
115	20230711	150717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-590	5	-12.39	10979606800	2623985	25.47	4410	4440	4020	6180	3335	4760	4184.10	25.34	0	3659	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	929	13.81	1.01	12	11.78	302.00	4146.00	6290	20220811	-33.70	3200	20221013	30.31	5100	-18.24	20230710	3235	28.90	20230623	6290	-33.70	20220811	3200	30.31	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
116	20230711	140712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-645	5	-13.55	10118965545	2415554	23.45	4410	4440	4020	6180	3335	4760	4188.84	25.34	0	4648	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	917	13.63	0.99	12	10.84	302.00	4146.00	6290	20220811	-34.58	3200	20221013	28.59	5100	-19.31	20230710	3235	27.20	20230623	6290	-34.58	20220811	3200	28.59	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
117	20230711	130704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	-690	5	-14.50	9716479270	2317018	22.49	4410	4440	4020	6180	3335	4760	4193.27	25.34	0	6326	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	907	13.48	0.98	12	10.40	302.00	4146.00	6290	20220811	-35.29	3200	20221013	27.19	5100	-20.20	20230710	3235	25.81	20230623	6290	-35.29	20220811	3200	27.19	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
118	20230711	120721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	-705	5	-14.81	8990973020	2139130	20.76	4410	4440	4020	6180	3335	4760	4202.83	25.34	0	14368	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	903	13.43	0.98	12	9.60	302.00	4146.00	6290	20220811	-35.53	3200	20221013	26.72	5100	-20.49	20230710	3235	25.35	20230623	6290	-35.53	20220811	3200	26.72	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
119	20230711	110725	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-600	5	-12.61	7687770700	1818737	17.65	4410	4440	4050	6180	3335	4760	4226.68	25.34	0	12591	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	927	13.77	1.00	12	8.16	302.00	4146.00	6290	20220811	-33.86	3200	20221013	30.00	5100	-18.43	20230710	3235	28.59	20230623	6290	-33.86	20220811	3200	30.00	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
120	20230711	100722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	-605	5	-12.71	6037024770	1417706	13.76	4410	4440	4050	6180	3335	4760	4257.94	25.34	0	1218	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	926	13.76	1.00	12	6.36	302.00	4146.00	6290	20220811	-33.94	3200	20221013	29.84	5100	-18.53	20230710	3235	28.44	20230623	6290	-33.94	20220811	3200	29.84	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
121	20230711	090721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	-500	5	-10.50	2582346785	595406	5.78	4410	4440	4170	6180	3335	4760	4336.38	25.34	0	19801	5560	5160	4700	4300	3840	4930	4070	111	1422	500	3140	5	1	22276078	949	14.11	1.03	12	2.67	302.00	4146.00	6290	20220811	-32.27	3200	20221013	33.12	5100	-16.47	20230710	3235	31.68	20230623	6290	-32.27	20220811	3200	33.12	20221013	1.36	N	123570	500	111 억		5643910	N	N	0	N	00	N
122	20230710	160715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4760	730	2	18.11	48018330565	10126449	106.83	5000	5100	4240	5230	2825	4030	4741.74	25.46	0	-28182	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	1060	15.76	1.15	12	45.46	302.00	4146.00	6290	20220811	-24.32	3200	20221013	48.75	5100	-6.67	20230710	3235	47.14	20230623	6290	-24.32	20220811	3200	48.75	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
123	20230710	150716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	670	2	16.63	33037028900	7072646	74.62	5000	5070	4240	5230	2825	4030	4671.10	25.46	0	-27123	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	1047	15.56	1.13	12	31.75	302.00	4146.00	6290	20220811	-25.28	3200	20221013	46.88	5070	-7.30	20230710	3235	45.29	20230623	6290	-25.28	20220811	3200	46.88	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
124	20230710	140709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4415	385	2	9.55	26850685935	5732179	60.47	5000	5070	4240	5230	2825	4030	4684.20	25.46	0	-26104	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	983	14.62	1.06	12	25.73	302.00	4146.00	6290	20220811	-29.81	3200	20221013	37.97	5070	-12.92	20230710	3235	36.48	20230623	6290	-29.81	20220811	3200	37.97	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
125	20230710	130702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4425	395	2	9.80	26330218410	5614285	59.23	5000	5070	4240	5230	2825	4030	4689.86	25.46	0	-19518	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	986	14.65	1.07	12	25.20	302.00	4146.00	6290	20220811	-29.65	3200	20221013	38.28	5070	-12.72	20230710	3235	36.79	20230623	6290	-29.65	20220811	3200	38.28	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
126	20230710	120719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	360	2	8.93	25823597785	5499173	58.02	5000	5070	4240	5230	2825	4030	4695.91	25.46	0	-21292	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	978	14.54	1.06	12	24.69	302.00	4146.00	6290	20220811	-30.21	3200	20221013	37.19	5070	-13.41	20230710	3235	35.70	20230623	6290	-30.21	20220811	3200	37.19	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
127	20230710	110717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4305	275	2	6.82	23338419590	4937527	52.09	5000	5070	4240	5230	2825	4030	4726.74	25.46	0	-8815	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	959	14.25	1.04	12	22.17	302.00	4146.00	6290	20220811	-31.56	3200	20221013	34.53	5070	-15.09	20230710	3235	33.08	20230623	6290	-31.56	20220811	3200	34.53	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
128	20230710	100718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4565	535	2	13.28	19614982150	4098435	43.24	5000	5070	4400	5230	2825	4030	4785.97	25.46	0	3871	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	1017	15.12	1.10	12	18.40	302.00	4146.00	6290	20220811	-27.42	3200	20221013	42.66	5070	-9.96	20230710	3235	41.11	20230623	6290	-27.42	20220811	3200	42.66	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
129	20230710	090711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4910	880	2	21.84	7282290135	1475176	15.56	5000	5070	4770	5230	2825	4030	4936.56	25.46	0	-17524	4950	4490	3955	3495	2960	4720	3725	111	1202	500	2650	5	1	22276078	1094	16.26	1.18	12	6.62	302.00	4146.00	6290	20220811	-21.94	3200	20221013	53.44	5070	-3.16	20230710	3235	51.78	20230623	6290	-21.94	20220811	3200	53.44	20221013	1.37	N	123570	500	111 억		5671995	N	N	0	N	00	N
130	20230707	160708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	540	2	15.47	36677408095	9033347	29076.99	3470	4415	3420	4535	2445	3490	4060.24	25.74	0	-61518	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	898	13.34	0.97	12	40.55	302.00	4146.00	6290	20220811	-35.93	3200	20221013	25.94	4640	-13.15	20230216	3235	24.57	20230623	6290	-35.93	20220811	3200	25.94	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
131	20230707	150708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	250	2	7.16	34926069360	8584198	27631.24	3470	4415	3420	4535	2445	3490	4068.65	25.74	0	-66215	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	833	12.38	0.90	12	38.54	302.00	4146.00	6290	20220811	-40.54	3200	20221013	16.88	4640	-19.40	20230216	3235	15.61	20230623	6290	-40.54	20220811	3200	16.88	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
132	20230707	140722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	160	2	4.58	33910627270	8310480	26750.19	3470	4415	3420	4535	2445	3490	4080.47	25.74	0	-75646	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	813	12.09	0.88	12	37.31	302.00	4146.00	6290	20220811	-41.97	3200	20221013	14.06	4640	-21.34	20230216	3235	12.83	20230623	6290	-41.97	20220811	3200	14.06	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
133	20230707	130714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	150	2	4.30	32979514095	8056029	25931.15	3470	4415	3420	4535	2445	3490	4093.77	25.74	0	-71368	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	811	12.05	0.88	12	36.16	302.00	4146.00	6290	20220811	-42.13	3200	20221013	13.75	4640	-21.55	20230216	3235	12.52	20230623	6290	-42.13	20220811	3200	13.75	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
134	20230707	120716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	260	2	7.45	30598065495	7403699	23831.39	3470	4415	3420	4535	2445	3490	4132.81	25.74	0	-68401	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	835	12.42	0.90	12	33.24	302.00	4146.00	6290	20220811	-40.38	3200	20221013	17.19	4640	-19.18	20230216	3235	15.92	20230623	6290	-40.38	20220811	3200	17.19	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
135	20230707	110718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4215	725	2	20.77	15908775955	3903782	12565.69	3470	4280	3420	4535	2445	3490	4075.22	25.74	0	-44138	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	939	13.96	1.02	12	17.52	302.00	4146.00	6290	20220811	-32.99	3200	20221013	31.72	4640	-9.16	20230216	3235	30.29	20230623	6290	-32.99	20220811	3200	31.72	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
136	20230707	100710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	335	2	9.60	2595377040	661912	2130.60	3470	4095	3420	4535	2445	3490	3921.03	25.74	0	-49416	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	852	12.67	0.92	12	2.97	302.00	4146.00	6290	20220811	-39.19	3200	20221013	19.53	4640	-17.56	20230216	3235	18.24	20230623	6290	-39.19	20220811	3200	19.53	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
137	20230707	090710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	-50	5	-1.43	1756565	510	1.64	3470	3470	3440	4535	2445	3490	3444.25	25.74	0	0	3586	3537	3501	3452	3416	3520	3435	111	1045	500	2300	5	1	22276078	766	11.39	0.83	12	0.00	302.00	4146.00	6290	20220811	-45.31	3200	20221013	7.50	4640	-25.86	20230216	3235	6.34	20230623	6290	-45.31	20220811	3200	7.50	20221013	1.37	N	123570	500	111 억		5733545	N	N	0	N	00	N
138	20230706	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-45	5	-1.27	107977330	30891	181.62	3535	3550	3465	4595	2475	3535	3495.43	25.75	0	-2110	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	777	11.56	0.84	12	0.14	302.00	4146.00	6290	20220811	-44.52	3200	20221013	9.06	4640	-24.78	20230216	3235	7.88	20230623	6290	-44.52	20220811	3200	9.06	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
139	20230706	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-50	5	-1.41	98037170	28042	164.87	3535	3550	3465	4595	2475	3535	3496.08	25.75	0	-2090	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	776	11.54	0.84	12	0.13	302.00	4146.00	6290	20220811	-44.59	3200	20221013	8.91	4640	-24.89	20230216	3235	7.73	20230623	6290	-44.59	20220811	3200	8.91	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
140	20230706	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-55	5	-1.56	75917310	21703	127.60	3535	3550	3465	4595	2475	3535	3498.01	25.75	0	-300	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	775	11.52	0.84	12	0.10	302.00	4146.00	6290	20220811	-44.67	3200	20221013	8.75	4640	-25.00	20230216	3235	7.57	20230623	6290	-44.67	20220811	3200	8.75	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
141	20230706	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-25	5	-0.71	53280400	15194	89.33	3535	3550	3485	4595	2475	3535	3506.67	25.75	0	-427	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	782	11.62	0.85	12	0.07	302.00	4146.00	6290	20220811	-44.20	3200	20221013	9.69	4640	-24.35	20230216	3235	8.50	20230623	6290	-44.20	20220811	3200	9.69	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
142	20230706	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	15	2	0.42	16196885	4619	27.16	3535	3550	3485	4595	2475	3535	3506.58	25.75	0	-405	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	791	11.75	0.86	12	0.02	302.00	4146.00	6290	20220811	-43.56	3200	20221013	10.94	4640	-23.49	20230216	3235	9.74	20230623	6290	-43.56	20220811	3200	10.94	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
143	20230706	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-15	5	-0.42	14818625	4229	24.86	3535	3535	3485	4595	2475	3535	3504.05	25.75	0	-266	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	784	11.66	0.85	12	0.02	302.00	4146.00	6290	20220811	-44.04	3200	20221013	10.00	4640	-24.14	20230216	3235	8.81	20230623	6290	-44.04	20220811	3200	10.00	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
144	20230706	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-30	5	-0.85	10698625	3055	17.96	3535	3535	3485	4595	2475	3535	3502.00	25.75	0	-538	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	781	11.61	0.85	12	0.01	302.00	4146.00	6290	20220811	-44.28	3200	20221013	9.53	4640	-24.46	20230216	3235	8.35	20230623	6290	-44.28	20220811	3200	9.53	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
145	20230706	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-20	5	-0.57	1102285	314	1.85	3535	3535	3485	4595	2475	3535	3510.46	25.75	0	-232	3561	3547	3521	3507	3481	3555	3515	111	1060	500	2330	5	1	22276078	783	11.64	0.85	12	0.00	302.00	4146.00	6290	20220811	-44.12	3200	20221013	9.84	4640	-24.25	20230216	3235	8.66	20230623	6290	-44.12	20220811	3200	9.84	20221013	1.37	N	123570	500	111 억		5735655	N	N	0	N	00	N
146	20230705	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	20	2	0.57	59484630	16909	109.55	3515	3535	3495	4565	2465	3515	3517.41	25.75	0	261	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	787	11.71	0.85	12	0.08	302.00	4146.00	6290	20220811	-43.80	3200	20221013	10.47	4640	-23.81	20230216	3235	9.27	20230623	6290	-43.80	20220811	3200	10.47	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
147	20230705	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	15	2	0.43	48355425	13759	89.14	3515	3530	3495	4565	2465	3515	3514.46	25.75	0	-133	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	786	11.69	0.85	12	0.06	302.00	4146.00	6290	20220811	-43.88	3200	20221013	10.31	4640	-23.92	20230216	3235	9.12	20230623	6290	-43.88	20220811	3200	10.31	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
148	20230705	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	15	2	0.43	36274105	10326	66.90	3515	3530	3495	4565	2465	3515	3512.89	25.75	0	-405	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	786	11.69	0.85	12	0.05	302.00	4146.00	6290	20220811	-43.88	3200	20221013	10.31	4640	-23.92	20230216	3235	9.12	20230623	6290	-43.88	20220811	3200	10.31	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
149	20230705	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	0	3	0.00	15182265	4323	28.01	3515	3530	3500	4565	2465	3515	3511.97	25.75	0	-884	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	783	11.64	0.85	12	0.02	302.00	4146.00	6290	20220811	-44.12	3200	20221013	9.84	4640	-24.25	20230216	3235	8.66	20230623	6290	-44.12	20220811	3200	9.84	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
150	20230705	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	5	2	0.14	13444785	3828	24.80	3515	3530	3500	4565	2465	3515	3512.22	25.75	0	-884	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	784	11.66	0.85	12	0.02	302.00	4146.00	6290	20220811	-44.04	3200	20221013	10.00	4640	-24.14	20230216	3235	8.81	20230623	6290	-44.04	20220811	3200	10.00	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
151	20230705	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	5	2	0.14	6357000	1812	11.74	3515	3530	3500	4565	2465	3515	3508.28	25.75	0	-511	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	784	11.66	0.85	12	0.01	302.00	4146.00	6290	20220811	-44.04	3200	20221013	10.00	4640	-24.14	20230216	3235	8.81	20230623	6290	-44.04	20220811	3200	10.00	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
152	20230705	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-5	5	-0.14	2700470	769	4.98	3515	3530	3500	4565	2465	3515	3511.66	25.75	0	-445	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	782	11.62	0.85	12	0.00	302.00	4146.00	6290	20220811	-44.20	3200	20221013	9.69	4640	-24.35	20230216	3235	8.50	20230623	6290	-44.20	20220811	3200	9.69	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
153	20230705	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-15	5	-0.43	1704830	486	3.15	3515	3530	3500	4565	2465	3515	3507.88	25.75	0	-248	3561	3537	3496	3472	3431	3550	3485	111	1050	500	2310	5	1	22276078	780	11.59	0.84	12	0.00	302.00	4146.00	6290	20220811	-44.36	3200	20221013	9.38	4640	-24.57	20230216	3235	8.19	20230623	6290	-44.36	20220811	3200	9.38	20221013	1.38	N	123570	500	111 억		5735394	N	N	0	N	00	N
154	20230704	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	40	2	1.15	53476655	15335	69.31	3500	3520	3455	4515	2435	3475	3487.23	25.75	0	-1062	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	783	11.64	0.85	12	0.07	302.00	4146.00	6290	20220811	-44.12	3200	20221013	9.84	4640	-24.25	20230216	3235	8.66	20230623	6290	-44.12	20220811	3200	9.84	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
155	20230704	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	15	2	0.43	39231680	11263	50.90	3500	3520	3455	4515	2435	3475	3483.24	25.75	0	-1243	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	777	11.56	0.84	12	0.05	302.00	4146.00	6290	20220811	-44.52	3200	20221013	9.06	4640	-24.78	20230216	3235	7.88	20230623	6290	-44.52	20220811	3200	9.06	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
156	20230704	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	5	2	0.14	34507440	9906	44.77	3500	3520	3455	4515	2435	3475	3483.49	25.75	0	-1238	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	775	11.52	0.84	12	0.04	302.00	4146.00	6290	20220811	-44.67	3200	20221013	8.75	4640	-25.00	20230216	3235	7.57	20230623	6290	-44.67	20220811	3200	8.75	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
157	20230704	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	20	2	0.58	31236870	8965	40.52	3500	3520	3455	4515	2435	3475	3484.31	25.75	0	-564	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	779	11.57	0.84	12	0.04	302.00	4146.00	6290	20220811	-44.44	3200	20221013	9.22	4640	-24.68	20230216	3235	8.04	20230623	6290	-44.44	20220811	3200	9.22	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
158	20230704	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	5	2	0.14	25715330	7385	33.38	3500	3520	3455	4515	2435	3475	3482.10	25.75	0	-578	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	775	11.52	0.84	12	0.03	302.00	4146.00	6290	20220811	-44.67	3200	20221013	8.75	4640	-25.00	20230216	3235	7.57	20230623	6290	-44.67	20220811	3200	8.75	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
159	20230704	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	15	2	0.43	23910770	6868	31.04	3500	3520	3455	4515	2435	3475	3481.47	25.75	0	-591	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	777	11.56	0.84	12	0.03	302.00	4146.00	6290	20220811	-44.52	3200	20221013	9.06	4640	-24.78	20230216	3235	7.88	20230623	6290	-44.52	20220811	3200	9.06	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
160	20230704	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	0	3	0.00	15406605	4425	20.00	3500	3520	3470	4515	2435	3475	3481.72	25.75	0	-796	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	774	11.51	0.84	12	0.02	302.00	4146.00	6290	20220811	-44.75	3200	20221013	8.59	4640	-25.11	20230216	3235	7.42	20230623	6290	-44.75	20220811	3200	8.59	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
161	20230704	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	0	3	0.00	1880955	540	2.44	3500	3500	3475	4515	2435	3475	3483.25	25.75	0	-3	3528	3501	3453	3426	3378	3515	3440	111	1040	500	2290	5	1	22276078	774	11.51	0.84	12	0.00	302.00	4146.00	6290	20220811	-44.75	3200	20221013	8.59	4640	-25.11	20230216	3235	7.42	20230623	6290	-44.75	20220811	3200	8.59	20221013	1.38	N	123570	500	111 억		5736455	N	N	0	N	00	N
162	20230703	160636	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3475	55	2	1.61	75358120	21876	168.17	3420	3480	3405	4445	2395	3420	3444.79	25.74	0	2254	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	774	11.51	0.84	12	0.10	302.00	4146.00	6290	20220811	-44.75	3200	20221013	8.59	4640	-25.11	20230216	3235	7.42	20230623	6290	-44.75	20220811	3200	8.59	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
163	20230703	150644	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3460	40	2	1.17	68759425	19974	153.55	3420	3480	3405	4445	2395	3420	3442.45	25.74	0	2254	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	771	11.46	0.83	12	0.09	302.00	4146.00	6290	20220811	-44.99	3200	20221013	8.12	4640	-25.43	20230216	3235	6.96	20230623	6290	-44.99	20220811	3200	8.12	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
164	20230703	140642	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3455	35	2	1.02	58260180	16927	130.13	3420	3480	3405	4445	2395	3420	3441.85	25.74	0	2160	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	770	11.44	0.83	12	0.08	302.00	4146.00	6290	20220811	-45.07	3200	20221013	7.97	4640	-25.54	20230216	3235	6.80	20230623	6290	-45.07	20220811	3200	7.97	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
165	20230703	130637	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3465	45	2	1.32	58215150	16914	130.03	3420	3480	3405	4445	2395	3420	3441.83	25.74	0	2160	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	772	11.47	0.84	12	0.08	302.00	4146.00	6290	20220811	-44.91	3200	20221013	8.28	4640	-25.32	20230216	3235	7.11	20230623	6290	-44.91	20220811	3200	8.28	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
166	20230703	120645	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3470	50	2	1.46	21983485	6353	48.84	3420	3480	3420	4445	2395	3420	3460.33	25.74	0	-303	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	773	11.49	0.84	12	0.03	302.00	4146.00	6290	20220811	-44.83	3200	20221013	8.44	4640	-25.22	20230216	3235	7.26	20230623	6290	-44.83	20220811	3200	8.44	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
167	20230703	110639	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3475	55	2	1.61	15757450	4557	35.03	3420	3480	3420	4445	2395	3420	3457.86	25.74	0	-420	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	774	11.51	0.84	12	0.02	302.00	4146.00	6290	20220811	-44.75	3200	20221013	8.59	4640	-25.11	20230216	3235	7.42	20230623	6290	-44.75	20220811	3200	8.59	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
168	20230703	100628	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3445	25	2	0.73	5238850	1526	11.73	3420	3460	3420	4445	2395	3420	3433.06	25.74	0	-107	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	767	11.41	0.83	12	0.01	302.00	4146.00	6290	20220811	-45.23	3200	20221013	7.66	4640	-25.75	20230216	3235	6.49	20230623	6290	-45.23	20220811	3200	7.66	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N
169	20230703	090636	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3435	15	2	0.44	2022900	591	4.54	3420	3445	3420	4445	2395	3420	3422.84	25.74	0	-1	3493	3456	3393	3356	3293	3475	3375	111	1025	500	2250	5	1	22276078	765	11.37	0.83	12	0.00	302.00	4146.00	6290	20220811	-45.39	3200	20221013	7.34	4640	-25.97	20230216	3235	6.18	20230623	6290	-45.39	20220811	3200	7.34	20221013	1.37	N	123570	500	111 억		5734906	N	N	0	N	00	N