KissMeData/203400/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	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-150	5	-2.20	481480120	71248	116.82	6750	6970	6660	8850	4770	6810	6757.81	0.30	0	10990	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1290	-6.29	8.31	12	0.37	-1059.00	801.00	12500	20220901	-46.72	5890	20221122	13.07	10210	-34.77	20230414	5940	12.12	20230210	12500	-46.72	20220901	5890	13.07	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
3	20230731	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-10	5	-0.15	428564380	63325	103.83	6750	6970	6680	8850	4770	6810	6767.70	0.30	0	11466	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1317	-6.42	8.49	12	0.33	-1059.00	801.00	12500	20220901	-45.60	5890	20221122	15.45	10210	-33.40	20230414	5940	14.48	20230210	12500	-45.60	20220901	5890	15.45	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
4	20230731	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-30	5	-0.44	310197360	45852	75.18	6750	6970	6680	8850	4770	6810	6765.19	0.30	0	10117	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1314	-6.40	8.46	12	0.24	-1059.00	801.00	12500	20220901	-45.76	5890	20221122	15.11	10210	-33.59	20230414	5940	14.14	20230210	12500	-45.76	20220901	5890	15.11	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
5	20230731	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-10	5	-0.15	223399050	32977	54.07	6750	6970	6680	8850	4770	6810	6774.39	0.30	0	7354	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1317	-6.42	8.49	12	0.17	-1059.00	801.00	12500	20220901	-45.60	5890	20221122	15.45	10210	-33.40	20230414	5940	14.48	20230210	12500	-45.60	20220901	5890	15.45	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
6	20230731	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-20	5	-0.29	107309550	15872	26.02	6750	6970	6680	8850	4770	6810	6760.93	0.30	0	3386	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1316	-6.41	8.48	12	0.08	-1059.00	801.00	12500	20220901	-45.68	5890	20221122	15.28	10210	-33.50	20230414	5940	14.31	20230210	12500	-45.68	20220901	5890	15.28	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
7	20230731	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-80	5	-1.17	102147440	15112	24.78	6750	6970	6680	8850	4770	6810	6759.36	0.30	0	3071	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1304	-6.36	8.40	12	0.08	-1059.00	801.00	12500	20220901	-46.16	5890	20221122	14.26	10210	-34.08	20230414	5940	13.30	20230210	12500	-46.16	20220901	5890	14.26	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
8	20230731	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-110	5	-1.62	99200470	14673	24.06	6750	6970	6680	8850	4770	6810	6760.75	0.30	0	2946	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1298	-6.33	8.36	12	0.08	-1059.00	801.00	12500	20220901	-46.40	5890	20221122	13.75	10210	-34.38	20230414	5940	12.79	20230210	12500	-46.40	20220901	5890	13.75	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
9	20230731	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-60	5	-0.88	67500	10	0.02	6750	6750	6750	8850	4770	6810	6750.00	0.30	0	-5	7170	6990	6770	6590	6370	7080	6680	97	2040	500	4630	10	1	19374181	1308	-6.37	8.43	12	0.00	-1059.00	801.00	12500	20220901	-46.00	5890	20221122	14.60	10210	-33.89	20230414	5940	13.64	20230210	12500	-46.00	20220901	5890	14.60	20221122	0.40	N	203400	500	96 억		57661	N	N	0	N	00	N
10	20230728	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-40	5	-0.58	410575780	60991	51.21	6660	6950	6550	8900	4800	6850	6731.20	0.28	0	3453	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1319	-6.43	8.50	12	0.31	-1059.00	801.00	12500	20220901	-45.52	5890	20221122	15.62	10210	-33.30	20230414	5940	14.65	20230210	12500	-45.52	20220901	5890	15.62	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
11	20230728	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-140	5	-2.04	270478200	40403	33.92	6660	6950	6550	8900	4800	6850	6694.51	0.28	0	4218	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1300	-6.34	8.38	12	0.21	-1059.00	801.00	12500	20220901	-46.32	5890	20221122	13.92	10210	-34.28	20230414	5940	12.96	20230210	12500	-46.32	20220901	5890	13.92	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
12	20230728	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-70	5	-1.02	243534020	36406	30.57	6660	6950	6550	8900	4800	6850	6689.39	0.28	0	4332	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1314	-6.40	8.46	12	0.19	-1059.00	801.00	12500	20220901	-45.76	5890	20221122	15.11	10210	-33.59	20230414	5940	14.14	20230210	12500	-45.76	20220901	5890	15.11	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
13	20230728	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-110	5	-1.61	230415280	34463	28.94	6660	6950	6550	8900	4800	6850	6685.87	0.28	0	5389	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1306	-6.36	8.41	12	0.18	-1059.00	801.00	12500	20220901	-46.08	5890	20221122	14.43	10210	-33.99	20230414	5940	13.47	20230210	12500	-46.08	20220901	5890	14.43	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
14	20230728	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-170	5	-2.48	224493750	33584	28.20	6660	6950	6550	8900	4800	6850	6684.54	0.28	0	5211	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1294	-6.31	8.34	12	0.17	-1059.00	801.00	12500	20220901	-46.56	5890	20221122	13.41	10210	-34.57	20230414	5940	12.46	20230210	12500	-46.56	20220901	5890	13.41	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
15	20230728	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-100	5	-1.46	190072460	28459	23.90	6660	6950	6550	8900	4800	6850	6678.82	0.28	0	4979	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1308	-6.37	8.43	12	0.15	-1059.00	801.00	12500	20220901	-46.00	5890	20221122	14.60	10210	-33.89	20230414	5940	13.64	20230210	12500	-46.00	20220901	5890	14.60	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
16	20230728	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-30	5	-0.44	12932750	1895	1.59	6660	6950	6660	8900	4800	6850	6824.67	0.28	0	-843	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1321	-6.44	8.51	12	0.01	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
17	20230728	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-10	5	-0.15	386820	58	0.05	6660	6840	6660	8900	4800	6850	6669.31	0.28	0	-3	7190	7020	6860	6690	6530	6940	6610	97	2050	500	4650	10	1	19374181	1325	-6.46	8.54	12	0.00	-1059.00	801.00	12500	20220901	-45.28	5890	20221122	16.13	10210	-33.01	20230414	5940	15.15	20230210	12500	-45.28	20220901	5890	16.13	20221122	0.40	N	203400	500	96 억		53934	N	N	0	N	00	N
18	20230727	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-130	5	-1.86	816012890	119096	95.79	6940	7030	6700	9070	4890	6980	6851.72	0.36	-6795	-14294	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1327	-6.47	8.55	12	0.61	-1059.00	801.00	12500	20220901	-45.20	5890	20221122	16.30	10210	-32.91	20230414	5940	15.32	20230210	12500	-45.20	20220901	5890	16.30	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
19	20230727	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-210	5	-3.01	654047670	95339	76.68	6940	7030	6720	9070	4890	6980	6860.23	0.36	-6795	-12377	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1311	-6.39	8.45	12	0.49	-1059.00	801.00	12500	20220901	-45.84	5890	20221122	14.94	10210	-33.69	20230414	5940	13.97	20230210	12500	-45.84	20220901	5890	14.94	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
20	20230727	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-60	5	-0.86	483753800	70397	56.62	6940	7030	6770	9070	4890	6980	6871.80	0.36	-6795	-3039	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1340	-6.53	8.64	12	0.36	-1059.00	801.00	12500	20220901	-44.64	5890	20221122	17.49	10210	-32.22	20230414	5940	16.50	20230210	12500	-44.64	20220901	5890	17.49	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
21	20230727	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-160	5	-2.29	336890810	49047	39.45	6940	7030	6770	9070	4890	6980	6868.73	0.36	-6795	-2690	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1321	-6.44	8.51	12	0.25	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
22	20230727	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-160	5	-2.29	284093620	41272	33.20	6940	7030	6780	9070	4890	6980	6883.45	0.36	-6795	3797	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1321	-6.44	8.51	12	0.21	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
23	20230727	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-140	5	-2.01	180046880	25988	20.90	6940	7030	6810	9070	4890	6980	6928.08	0.36	-6795	6197	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1325	-6.46	8.54	12	0.13	-1059.00	801.00	12500	20220901	-45.28	5890	20221122	16.13	10210	-33.01	20230414	5940	15.15	20230210	12500	-45.28	20220901	5890	16.13	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
24	20230727	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	81987060	11868	9.55	6940	7030	6810	9070	4890	6980	6908.25	0.36	-6795	4290	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1350	-6.58	8.70	12	0.06	-1059.00	801.00	12500	20220901	-44.24	5890	20221122	18.34	10210	-31.73	20230414	5940	17.34	20230210	12500	-44.24	20220901	5890	18.34	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
25	20230727	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	0	3	0.00	10030040	1452	1.17	6940	7030	6850	9070	4890	6980	6907.74	0.36	-6795	470	7666	7322	6936	6592	6206	7130	6400	97	2090	500	4740	10	1	19367181	1352	-6.59	8.71	12	0.01	-1059.00	801.00	12500	20220901	-44.16	5890	20221122	18.51	10210	-31.64	20230414	5940	17.51	20230210	12500	-44.16	20220901	5890	18.51	20221122	0.40	N	203400	500	96 억		70257	N	N	0	N	00	N
26	20230726	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-80	5	-1.13	848726070	123809	264.76	7120	7280	6550	9170	4950	7060	6855.12	0.40	0	482	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1352	-6.59	8.71	12	0.64	-1059.00	801.00	12500	20220901	-44.16	5890	20221122	18.51	10210	-31.64	20230414	5940	17.51	20230210	12500	-44.16	20220901	5890	18.51	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
27	20230726	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-180	5	-2.55	602488010	88438	189.12	7120	7280	6550	9170	4950	7060	6812.55	0.40	0	4769	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1332	-6.50	8.59	12	0.46	-1059.00	801.00	12500	20220901	-44.96	5890	20221122	16.81	10210	-32.62	20230414	5940	15.82	20230210	12500	-44.96	20220901	5890	16.81	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
28	20230726	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-220	5	-3.12	481672420	71020	151.87	7120	7280	6550	9170	4950	7060	6782.21	0.40	0	6038	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1325	-6.46	8.54	12	0.37	-1059.00	801.00	12500	20220901	-45.28	5890	20221122	16.13	10210	-33.01	20230414	5940	15.15	20230210	12500	-45.28	20220901	5890	16.13	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
29	20230726	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-250	5	-3.54	372020830	54990	117.59	7120	7280	6550	9170	4950	7060	6765.25	0.40	0	843	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1319	-6.43	8.50	12	0.28	-1059.00	801.00	12500	20220901	-45.52	5890	20221122	15.62	10210	-33.30	20230414	5940	14.65	20230210	12500	-45.52	20220901	5890	15.62	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
30	20230726	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-240	5	-3.40	289398510	42629	91.16	7120	7280	6610	9170	4950	7060	6788.77	0.40	0	1415	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1321	-6.44	8.51	12	0.22	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
31	20230726	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-170	5	-2.41	257096550	37900	81.05	7120	7280	6610	9170	4950	7060	6783.55	0.40	0	1863	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1334	-6.51	8.60	12	0.20	-1059.00	801.00	12500	20220901	-44.88	5890	20221122	16.98	10210	-32.52	20230414	5940	15.99	20230210	12500	-44.88	20220901	5890	16.98	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
32	20230726	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-360	5	-5.10	167178050	24518	52.43	7120	7280	6680	9170	4950	7060	6818.58	0.40	0	-666	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1298	-6.33	8.36	12	0.13	-1059.00	801.00	12500	20220901	-46.40	5890	20221122	13.75	10210	-34.38	20230414	5940	12.79	20230210	12500	-46.40	20220901	5890	13.75	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
33	20230726	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-200	5	-2.83	18822480	2701	5.78	7120	7280	6860	9170	4950	7060	6968.71	0.40	0	-613	7320	7190	7070	6940	6820	7130	6880	97	2110	500	4800	10	1	19367181	1329	-6.48	8.56	12	0.01	-1059.00	801.00	12500	20220901	-45.12	5890	20221122	16.47	10210	-32.81	20230414	5940	15.49	20230210	12500	-45.12	20220901	5890	16.47	20221122	0.40	N	203400	500	96 억		77052	N	N	0	N	00	N
34	20230725	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-120	5	-1.67	331456240	46746	50.62	7150	7200	6950	9330	5030	7180	7090.58	0.38	0	6590	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1367	-6.67	8.81	12	0.24	-1059.00	801.00	12500	20220901	-43.52	5890	20221122	19.86	10210	-30.85	20230414	5940	18.86	20230210	12500	-43.52	20220901	5890	19.86	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
35	20230725	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-110	5	-1.53	319244880	45017	48.75	7150	7200	6950	9330	5030	7180	7091.65	0.38	0	6590	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1369	-6.68	8.83	12	0.23	-1059.00	801.00	12500	20220901	-43.44	5890	20221122	20.03	10210	-30.75	20230414	5940	19.02	20230210	12500	-43.44	20220901	5890	20.03	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
36	20230725	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-40	5	-0.56	307850400	43413	47.01	7150	7200	6950	9330	5030	7180	7091.20	0.38	0	6556	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1383	-6.74	8.91	12	0.22	-1059.00	801.00	12500	20220901	-42.88	5890	20221122	21.22	10210	-30.07	20230414	5940	20.20	20230210	12500	-42.88	20220901	5890	21.22	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
37	20230725	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	0	3	0.00	294584800	41551	45.00	7150	7200	6950	9330	5030	7180	7089.72	0.38	0	7298	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1391	-6.78	8.96	12	0.21	-1059.00	801.00	12500	20220901	-42.56	5890	20221122	21.90	10210	-29.68	20230414	5940	20.88	20230210	12500	-42.56	20220901	5890	21.90	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
38	20230725	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	10	2	0.14	261733860	36976	40.04	7150	7200	6950	9330	5030	7180	7078.48	0.38	0	6320	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1393	-6.79	8.98	12	0.19	-1059.00	801.00	12500	20220901	-42.48	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	12500	-42.48	20220901	5890	22.07	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
39	20230725	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-20	5	-0.28	162700120	23163	25.08	7150	7180	6950	9330	5030	7180	7024.14	0.38	0	-409	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1387	-6.76	8.94	12	0.12	-1059.00	801.00	12500	20220901	-42.72	5890	20221122	21.56	10210	-29.87	20230414	5940	20.54	20230210	12500	-42.72	20220901	5890	21.56	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
40	20230725	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-170	5	-2.37	73123850	10353	11.21	7150	7180	7010	9330	5030	7180	7063.06	0.38	0	-94	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1358	-6.62	8.75	12	0.05	-1059.00	801.00	12500	20220901	-43.92	5890	20221122	19.02	10210	-31.34	20230414	5940	18.01	20230210	12500	-43.92	20220901	5890	19.02	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
41	20230725	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-100	5	-1.39	17619450	2494	2.70	7150	7150	7040	9330	5030	7180	7064.74	0.38	0	238	7673	7426	7133	6886	6593	7550	7010	97	2150	500	4880	10	1	19367181	1371	-6.69	8.84	12	0.01	-1059.00	801.00	12500	20220901	-43.36	5890	20221122	20.20	10210	-30.66	20230414	5940	19.19	20230210	12500	-43.36	20220901	5890	20.20	20221122	0.40	N	203400	500	96 억		74232	N	N	0	N	00	N
42	20230724	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	120	2	1.70	657847650	92265	159.39	7030	7380	6840	9170	4950	7060	7129.17	0.37	0	15632	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1391	-6.78	8.96	12	0.48	-1059.00	801.00	12500	20220901	-42.56	5890	20221122	21.90	10210	-29.68	20230414	5940	20.88	20230210	12500	-42.56	20220901	5890	21.90	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
43	20230724	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	130	2	1.84	632401330	88722	153.27	7030	7380	6840	9170	4950	7060	7127.90	0.37	0	15493	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1393	-6.79	8.98	12	0.46	-1059.00	801.00	12500	20220901	-42.48	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	12500	-42.48	20220901	5890	22.07	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
44	20230724	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	110	2	1.56	497383270	70115	121.13	7030	7340	6840	9170	4950	7060	7093.82	0.37	0	13957	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1389	-6.77	8.95	12	0.36	-1059.00	801.00	12500	20220901	-42.64	5890	20221122	21.73	10210	-29.77	20230414	5940	20.71	20230210	12500	-42.64	20220901	5890	21.73	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
45	20230724	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	160	2	2.27	443673050	62621	108.18	7030	7340	6840	9170	4950	7060	7085.05	0.37	0	13459	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1398	-6.82	9.01	12	0.32	-1059.00	801.00	12500	20220901	-42.24	5890	20221122	22.58	10210	-29.29	20230414	5940	21.55	20230210	12500	-42.24	20220901	5890	22.58	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
46	20230724	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	230	2	3.26	291227980	41577	71.83	7030	7290	6840	9170	4950	7060	7004.55	0.37	0	2919	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1412	-6.88	9.10	12	0.21	-1059.00	801.00	12500	20220901	-41.68	5890	20221122	23.77	10210	-28.60	20230414	5940	22.73	20230210	12500	-41.68	20220901	5890	23.77	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
47	20230724	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-170	5	-2.41	154830980	22381	38.66	7030	7180	6870	9170	4950	7060	6917.97	0.37	0	-3861	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1334	-6.51	8.60	12	0.12	-1059.00	801.00	12500	20220901	-44.88	5890	20221122	16.98	10210	-32.52	20230414	5940	15.99	20230210	12500	-44.88	20220901	5890	16.98	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
48	20230724	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-150	5	-2.12	42225080	6068	10.48	7030	7180	6910	9170	4950	7060	6958.65	0.37	0	-2905	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1338	-6.53	8.63	12	0.03	-1059.00	801.00	12500	20220901	-44.72	5890	20221122	17.32	10210	-32.32	20230414	5940	16.33	20230210	12500	-44.72	20220901	5890	17.32	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
49	20230724	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-10	5	-0.14	3792380	539	0.93	7030	7180	6990	9170	4950	7060	7035.96	0.37	0	-74	7620	7340	7090	6810	6560	7480	6950	97	2110	500	4800	10	1	19367181	1365	-6.66	8.80	12	0.00	-1059.00	801.00	12500	20220901	-43.60	5890	20221122	19.69	10210	-30.95	20230414	5940	18.69	20230210	12500	-43.60	20220901	5890	19.69	20221122	0.41	N	203400	500	96 억		71324	N	N	0	N	00	N
50	20230721	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	70	2	1.00	416834110	57878	76.05	6920	7370	6840	9080	4900	6990	7201.95	0.32	0	9039	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1367	-6.67	8.81	12	0.30	-1059.00	801.00	12500	20220901	-43.52	5890	20221122	19.86	10210	-30.85	20230414	5940	18.86	20230210	12500	-43.52	20220901	5890	19.86	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
51	20230721	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	140	2	2.00	385247890	53421	70.19	6920	7370	6840	9080	4900	6990	7211.54	0.32	0	7769	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1381	-6.73	8.90	12	0.28	-1059.00	801.00	12500	20220901	-42.96	5890	20221122	21.05	10210	-30.17	20230414	5940	20.03	20230210	12500	-42.96	20220901	5890	21.05	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
52	20230721	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	140	2	2.00	366913750	50852	66.82	6920	7370	6840	9080	4900	6990	7215.33	0.32	0	7054	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1381	-6.73	8.90	12	0.26	-1059.00	801.00	12500	20220901	-42.96	5890	20221122	21.05	10210	-30.17	20230414	5940	20.03	20230210	12500	-42.96	20220901	5890	21.05	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
53	20230721	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	150	2	2.15	340632950	47155	61.96	6920	7370	6840	9080	4900	6990	7223.69	0.32	0	6693	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1383	-6.74	8.91	12	0.24	-1059.00	801.00	12500	20220901	-42.88	5890	20221122	21.22	10210	-30.07	20230414	5940	20.20	20230210	12500	-42.88	20220901	5890	21.22	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
54	20230721	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	210	2	3.00	335948150	46502	61.10	6920	7370	6840	9080	4900	6990	7224.38	0.32	0	6417	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1394	-6.80	8.99	12	0.24	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
55	20230721	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	300	2	4.29	286166850	39610	52.05	6920	7370	6840	9080	4900	6990	7224.61	0.32	0	6309	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1412	-6.88	9.10	12	0.20	-1059.00	801.00	12500	20220901	-41.68	5890	20221122	23.77	10210	-28.60	20230414	5940	22.73	20230210	12500	-41.68	20220901	5890	23.77	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
56	20230721	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	10	2	0.14	24543220	3531	4.64	6920	7000	6840	9080	4900	6990	6950.78	0.32	0	-305	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1356	-6.61	8.74	12	0.02	-1059.00	801.00	12500	20220901	-44.00	5890	20221122	18.85	10210	-31.44	20230414	5940	17.85	20230210	12500	-44.00	20220901	5890	18.85	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
57	20230721	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-140	5	-2.00	5180750	750	0.99	6920	6930	6840	9080	4900	6990	6907.67	0.32	0	65	7156	7072	6916	6832	6676	7115	6875	97	2090	500	4750	10	1	19367181	1327	-6.47	8.55	12	0.00	-1059.00	801.00	12500	20220901	-45.20	5890	20221122	16.30	10210	-32.91	20230414	5940	15.32	20230210	12500	-45.20	20220901	5890	16.30	20221122	0.42	N	203400	500	96 억		61968	N	N	0	N	00	N
58	20230720	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	40	2	0.58	522134940	76099	168.13	6950	7000	6760	9030	4870	6950	6861.26	0.34	0	-3555	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1354	-6.60	8.73	12	0.39	-1059.00	801.00	12500	20220901	-44.08	5890	20221122	18.68	10210	-31.54	20230414	5940	17.68	20230210	12500	-44.08	20220901	5890	18.68	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
59	20230720	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-60	5	-0.86	321572190	47221	104.33	6950	6950	6760	9030	4870	6950	6809.94	0.34	0	1655	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1334	-6.51	8.60	12	0.24	-1059.00	801.00	12500	20220901	-44.88	5890	20221122	16.98	10210	-32.52	20230414	5940	15.99	20230210	12500	-44.88	20220901	5890	16.98	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
60	20230720	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-140	5	-2.01	282902160	41529	91.75	6950	6950	6790	9030	4870	6950	6812.16	0.34	0	2828	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1319	-6.43	8.50	12	0.21	-1059.00	801.00	12500	20220901	-45.52	5890	20221122	15.62	10210	-33.30	20230414	5940	14.65	20230210	12500	-45.52	20220901	5890	15.62	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
61	20230720	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-90	5	-1.29	161423030	23678	52.31	6950	6950	6790	9030	4870	6950	6817.43	0.34	0	2663	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1329	-6.48	8.56	12	0.12	-1059.00	801.00	12500	20220901	-45.12	5890	20221122	16.47	10210	-32.81	20230414	5940	15.49	20230210	12500	-45.12	20220901	5890	16.47	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
62	20230720	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-140	5	-2.01	122621120	17986	39.74	6950	6950	6790	9030	4870	6950	6817.59	0.34	0	2618	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1319	-6.43	8.50	12	0.09	-1059.00	801.00	12500	20220901	-45.52	5890	20221122	15.62	10210	-33.30	20230414	5940	14.65	20230210	12500	-45.52	20220901	5890	15.62	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
63	20230720	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-130	5	-1.87	80603950	11820	26.12	6950	6950	6790	9030	4870	6950	6819.29	0.34	0	2033	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1321	-6.44	8.51	12	0.06	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
64	20230720	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-40	5	-0.58	35025710	5134	11.34	6950	6950	6790	9030	4870	6950	6822.30	0.34	0	1039	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1338	-6.53	8.63	12	0.03	-1059.00	801.00	12500	20220901	-44.72	5890	20221122	17.32	10210	-32.32	20230414	5940	16.33	20230210	12500	-44.72	20220901	5890	17.32	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
65	20230720	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-130	5	-1.87	8535430	1249	2.76	6950	6950	6820	9030	4870	6950	6833.81	0.34	0	0	7150	7050	6910	6810	6670	7100	6860	97	2080	500	4720	10	1	19367181	1321	-6.44	8.51	12	0.01	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.41	N	203400	500	96 억		65939	N	N	0	N	00	N
66	20230719	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	311070530	45261	80.52	6870	7010	6770	9030	4870	6950	6872.82	0.32	0	3722	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1346	-6.56	8.68	12	0.23	-1059.00	801.00	12500	20220901	-44.40	5890	20221122	18.00	10210	-31.93	20230414	5940	17.00	20230210	12500	-44.40	20220901	5890	18.00	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
67	20230719	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	198701570	29093	51.75	6870	7010	6770	9030	4870	6950	6829.88	0.32	0	3507	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1346	-6.56	8.68	12	0.15	-1059.00	801.00	12500	20220901	-44.40	5890	20221122	18.00	10210	-31.93	20230414	5940	17.00	20230210	12500	-44.40	20220901	5890	18.00	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
68	20230719	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-100	5	-1.44	149089520	21879	38.92	6870	7010	6770	9030	4870	6950	6814.27	0.32	0	2881	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1327	-6.47	8.55	12	0.11	-1059.00	801.00	12500	20220901	-45.20	5890	20221122	16.30	10210	-32.91	20230414	5940	15.32	20230210	12500	-45.20	20220901	5890	16.30	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
69	20230719	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-130	5	-1.87	145037730	21288	37.87	6870	7010	6770	9030	4870	6950	6813.12	0.32	0	2485	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1321	-6.44	8.51	12	0.11	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
70	20230719	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-110	5	-1.58	127383090	18688	33.24	6870	7010	6770	9030	4870	6950	6816.30	0.32	0	2359	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1325	-6.46	8.54	12	0.10	-1059.00	801.00	12500	20220901	-45.28	5890	20221122	16.13	10210	-33.01	20230414	5940	15.15	20230210	12500	-45.28	20220901	5890	16.13	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
71	20230719	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-150	5	-2.16	71111070	10412	18.52	6870	7010	6770	9030	4870	6950	6829.72	0.32	0	2194	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1317	-6.42	8.49	12	0.05	-1059.00	801.00	12500	20220901	-45.60	5890	20221122	15.45	10210	-33.40	20230414	5940	14.48	20230210	12500	-45.60	20220901	5890	15.45	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
72	20230719	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-120	5	-1.73	24285660	3548	6.31	6870	7010	6770	9030	4870	6950	6844.89	0.32	0	1365	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1323	-6.45	8.53	12	0.02	-1059.00	801.00	12500	20220901	-45.36	5890	20221122	15.96	10210	-33.10	20230414	5940	14.98	20230210	12500	-45.36	20220901	5890	15.96	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
73	20230719	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-10	5	-0.14	625450	90	0.16	6870	7010	6870	9030	4870	6950	6949.44	0.32	0	-7	7250	7100	6900	6750	6550	7175	6825	97	2080	500	4720	10	1	19367181	1344	-6.55	8.66	12	0.00	-1059.00	801.00	12500	20220901	-44.48	5890	20221122	17.83	10210	-32.03	20230414	5940	16.84	20230210	12500	-44.48	20220901	5890	17.83	20221122	0.43	N	203400	500	96 억		62217	N	N	0	N	00	N
74	20230718	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-60	5	-0.86	386430210	56211	24.42	6900	7050	6700	9110	4910	7010	6874.64	0.30	0	3266	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1346	-6.56	8.68	12	0.29	-1059.00	801.00	12500	20220901	-44.40	5890	20221122	18.00	10210	-31.93	20230414	5940	17.00	20230210	12500	-44.40	20220901	5890	18.00	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
75	20230718	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	30	2	0.43	305649310	44607	19.38	6900	7050	6700	9110	4910	7010	6852.05	0.30	0	3852	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1363	-6.65	8.79	12	0.23	-1059.00	801.00	12500	20220901	-43.68	5890	20221122	19.52	10210	-31.05	20230414	5940	18.52	20230210	12500	-43.68	20220901	5890	19.52	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
76	20230718	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-140	5	-2.00	261233910	38230	16.61	6900	7000	6700	9110	4910	7010	6833.22	0.30	0	4826	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1331	-6.49	8.58	12	0.20	-1059.00	801.00	12500	20220901	-45.04	5890	20221122	16.64	10210	-32.71	20230414	5940	15.66	20230210	12500	-45.04	20220901	5890	16.64	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
77	20230718	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-180	5	-2.57	217744130	31881	13.85	6900	7000	6700	9110	4910	7010	6829.90	0.30	0	3831	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1323	-6.45	8.53	12	0.16	-1059.00	801.00	12500	20220901	-45.36	5890	20221122	15.96	10210	-33.10	20230414	5940	14.98	20230210	12500	-45.36	20220901	5890	15.96	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
78	20230718	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-140	5	-2.00	205145840	30041	13.05	6900	7000	6700	9110	4910	7010	6828.86	0.30	0	3886	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1331	-6.49	8.58	12	0.16	-1059.00	801.00	12500	20220901	-45.04	5890	20221122	16.64	10210	-32.71	20230414	5940	15.66	20230210	12500	-45.04	20220901	5890	16.64	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
79	20230718	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-110	5	-1.57	191363360	28025	12.18	6900	7000	6700	9110	4910	7010	6828.31	0.30	0	4017	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1336	-6.52	8.61	12	0.14	-1059.00	801.00	12500	20220901	-44.80	5890	20221122	17.15	10210	-32.42	20230414	5940	16.16	20230210	12500	-44.80	20220901	5890	17.15	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
80	20230718	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-110	5	-1.57	138872110	20386	8.86	6900	7000	6700	9110	4910	7010	6812.13	0.30	0	2115	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1336	-6.52	8.61	12	0.11	-1059.00	801.00	12500	20220901	-44.80	5890	20221122	17.15	10210	-32.42	20230414	5940	16.16	20230210	12500	-44.80	20220901	5890	17.15	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
81	20230718	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-310	5	-4.42	47105870	6911	3.00	6900	7000	6700	9110	4910	7010	6816.07	0.30	0	-89	7890	7450	6810	6370	5730	7130	6050	97	2100	500	4760	10	1	19367181	1298	-6.33	8.36	12	0.04	-1059.00	801.00	12500	20220901	-46.40	5890	20221122	13.75	10210	-34.38	20230414	5940	12.79	20230210	12500	-46.40	20220901	5890	13.75	20221122	0.42	N	203400	500	96 억		58951	N	N	0	N	00	N
82	20230717	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-240	5	-3.31	1555111910	230086	745.70	7240	7250	6170	9420	5080	7250	6758.77	0.41	0	-23141	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1358	-6.62	8.75	12	1.19	-1059.00	801.00	12500	20220901	-43.92	5890	20221122	19.02	10210	-31.34	20230414	5940	18.01	20230210	12500	-43.92	20220901	5890	19.02	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
83	20230717	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-420	5	-5.79	1291715870	192224	622.99	7240	7250	6170	9420	5080	7250	6719.85	0.41	0	-16648	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1323	-6.45	8.53	12	0.99	-1059.00	801.00	12500	20220901	-45.36	5890	20221122	15.96	10210	-33.10	20230414	5940	14.98	20230210	12500	-45.36	20220901	5890	15.96	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
84	20230717	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-550	5	-7.59	654505840	94580	306.53	7240	7250	6680	9420	5080	7250	6920.13	0.41	0	-12795	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1298	-6.33	8.36	12	0.49	-1059.00	801.00	12500	20220901	-46.40	5890	20221122	13.75	10210	-34.38	20230414	5940	12.79	20230210	12500	-46.40	20220901	5890	13.75	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
85	20230717	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-150	5	-2.07	153669350	21667	70.22	7240	7250	7050	9420	5080	7250	7092.32	0.41	0	-10259	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1375	-6.70	8.86	12	0.11	-1059.00	801.00	12500	20220901	-43.20	5890	20221122	20.54	10210	-30.46	20230414	5940	19.53	20230210	12500	-43.20	20220901	5890	20.54	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
86	20230717	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-160	5	-2.21	139343180	19650	63.68	7240	7250	7050	9420	5080	7250	7091.26	0.41	0	-9999	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1373	-6.69	8.85	12	0.10	-1059.00	801.00	12500	20220901	-43.28	5890	20221122	20.37	10210	-30.56	20230414	5940	19.36	20230210	12500	-43.28	20220901	5890	20.37	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
87	20230717	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-180	5	-2.48	117916290	16619	53.86	7240	7250	7050	9420	5080	7250	7095.27	0.41	0	-9565	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1369	-6.68	8.83	12	0.09	-1059.00	801.00	12500	20220901	-43.44	5890	20221122	20.03	10210	-30.75	20230414	5940	19.02	20230210	12500	-43.44	20220901	5890	20.03	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
88	20230717	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-160	5	-2.21	48332620	6783	21.98	7240	7250	7090	9420	5080	7250	7125.55	0.41	0	-2128	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1373	-6.69	8.85	12	0.04	-1059.00	801.00	12500	20220901	-43.28	5890	20221122	20.37	10210	-30.56	20230414	5940	19.36	20230210	12500	-43.28	20220901	5890	20.37	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
89	20230717	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-150	5	-2.07	11974380	1670	5.41	7240	7250	7100	9420	5080	7250	7170.29	0.41	0	-981	7443	7346	7233	7136	7023	7355	7145	97	2170	500	4930	10	1	19367181	1375	-6.70	8.86	12	0.01	-1059.00	801.00	12500	20220901	-43.20	5890	20221122	20.54	10210	-30.46	20230414	5940	19.53	20230210	12500	-43.20	20220901	5890	20.54	20221122	0.44	N	203400	500	96 억		79648	N	N	0	N	00	N
90	20230714	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	0	3	0.00	222055550	30852	70.24	7250	7330	7120	9420	5080	7250	7197.33	0.44	0	-4058	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1367	-6.85	9.05	12	0.16	-1059.00	801.00	12500	20220901	-42.00	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	12500	-42.00	20220901	5890	23.09	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
91	20230714	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-120	5	-1.66	153913350	21450	48.83	7250	7330	7120	9420	5080	7250	7175.45	0.44	0	-2650	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1344	-6.73	8.90	12	0.11	-1059.00	801.00	12500	20220901	-42.96	5890	20221122	21.05	10210	-30.17	20230414	5940	20.03	20230210	12500	-42.96	20220901	5890	21.05	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
92	20230714	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-50	5	-0.69	114296200	15902	36.20	7250	7330	7120	9420	5080	7250	7187.54	0.44	0	-3101	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1358	-6.80	8.99	12	0.08	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
93	20230714	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	0	3	0.00	108219640	15057	34.28	7250	7330	7120	9420	5080	7250	7187.33	0.44	0	-3101	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1367	-6.85	9.05	12	0.08	-1059.00	801.00	12500	20220901	-42.00	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	12500	-42.00	20220901	5890	23.09	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
94	20230714	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	0	3	0.00	101011870	14062	32.01	7250	7330	7120	9420	5080	7250	7183.32	0.44	0	-2545	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1367	-6.85	9.05	12	0.07	-1059.00	801.00	12500	20220901	-42.00	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	12500	-42.00	20220901	5890	23.09	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
95	20230714	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-50	5	-0.69	40978180	5700	12.98	7250	7330	7150	9420	5080	7250	7189.15	0.44	0	68	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1358	-6.80	8.99	12	0.03	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
96	20230714	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-30	5	-0.41	11269960	1553	3.54	7250	7330	7170	9420	5080	7250	7256.90	0.44	0	-15	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1361	-6.82	9.01	12	0.01	-1059.00	801.00	12500	20220901	-42.24	5890	20221122	22.58	10210	-29.29	20230414	5940	21.55	20230210	12500	-42.24	20220901	5890	22.58	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
97	20230714	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	80	2	1.10	1125030	155	0.35	7250	7330	7250	9420	5080	7250	7258.26	0.44	0	0	7450	7350	7250	7150	7050	7400	7200	94	2170	500	4930	10	1	18855237	1382	-6.92	9.15	12	0.00	-1059.00	801.00	12500	20220901	-41.36	5890	20221122	24.45	10210	-28.21	20230414	5940	23.40	20230210	12500	-41.36	20220901	5890	24.45	20221122	0.45	N	203400	500	94 억		83706	N	N	0	N	00	N
98	20230713	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	10	2	0.14	317206110	43890	83.13	7200	7350	7150	9410	5070	7240	7227.29	0.45	0	148	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1366	-6.85	9.05	12	0.23	-1059.00	801.00	12500	20220901	-42.00	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	12500	-42.00	20220901	5890	23.09	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
99	20230713	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-50	5	-0.69	235897040	32661	61.86	7200	7350	7150	9410	5070	7240	7222.59	0.45	0	2448	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1355	-6.79	8.98	12	0.17	-1059.00	801.00	12500	20220901	-42.48	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	12500	-42.48	20220901	5890	22.07	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
100	20230713	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-40	5	-0.55	216719330	30002	56.83	7200	7350	7150	9410	5070	7240	7223.50	0.45	0	2567	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1357	-6.80	8.99	12	0.16	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
101	20230713	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-40	5	-0.55	171330600	23695	44.88	7200	7350	7150	9410	5070	7240	7230.66	0.45	0	3148	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1357	-6.80	8.99	12	0.13	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
102	20230713	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	40	2	0.55	165229890	22848	43.28	7200	7350	7150	9410	5070	7240	7231.70	0.45	0	3940	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1372	-6.87	9.09	12	0.12	-1059.00	801.00	12500	20220901	-41.76	5890	20221122	23.60	10210	-28.70	20230414	5940	22.56	20230210	12500	-41.76	20220901	5890	23.60	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
103	20230713	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	80	2	1.10	82211040	11391	21.58	7200	7350	7150	9410	5070	7240	7217.19	0.45	0	5748	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1379	-6.91	9.14	12	0.06	-1059.00	801.00	12500	20220901	-41.44	5890	20221122	24.28	10210	-28.31	20230414	5940	23.23	20230210	12500	-41.44	20220901	5890	24.28	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
104	20230713	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	20	2	0.28	59596520	8288	15.70	7200	7270	7150	9410	5070	7240	7190.70	0.45	0	4128	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1368	-6.86	9.06	12	0.04	-1059.00	801.00	12500	20220901	-41.92	5890	20221122	23.26	10210	-28.89	20230414	5940	22.22	20230210	12500	-41.92	20220901	5890	23.26	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
105	20230713	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-70	5	-0.97	8706200	1213	2.30	7200	7200	7170	9410	5070	7240	7177.41	0.45	0	463	7480	7360	7230	7110	6980	7295	7045	94	2170	500	4920	10	1	18845237	1351	-6.77	8.95	12	0.01	-1059.00	801.00	12500	20220901	-42.64	5890	20221122	21.73	10210	-29.77	20230414	5940	20.71	20230210	12500	-42.64	20220901	5890	21.73	20221122	0.46	N	203400	500	94 억		84558	N	N	0	N	00	N
106	20230712	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-10	5	-0.14	381066050	52794	126.91	7250	7350	7100	9420	5080	7250	7217.98	0.44	0	1276	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1364	-6.84	9.04	12	0.28	-1059.00	801.00	12500	20220901	-42.08	5890	20221122	22.92	10210	-29.09	20230414	5940	21.89	20230210	12500	-42.08	20220901	5890	22.92	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
107	20230712	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-30	5	-0.41	293772740	40728	97.91	7250	7350	7100	9420	5080	7250	7213.04	0.44	0	1881	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1361	-6.82	9.01	12	0.22	-1059.00	801.00	12500	20220901	-42.24	5890	20221122	22.58	10210	-29.29	20230414	5940	21.55	20230210	12500	-42.24	20220901	5890	22.58	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
108	20230712	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-40	5	-0.55	266254160	36903	88.71	7250	7350	7100	9420	5080	7250	7214.97	0.44	0	1969	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1359	-6.81	9.00	12	0.20	-1059.00	801.00	12500	20220901	-42.32	5890	20221122	22.41	10210	-29.38	20230414	5940	21.38	20230210	12500	-42.32	20220901	5890	22.41	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
109	20230712	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-90	5	-1.24	219260870	30329	72.91	7250	7350	7150	9420	5080	7250	7229.41	0.44	0	3235	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1349	-6.76	8.94	12	0.16	-1059.00	801.00	12500	20220901	-42.72	5890	20221122	21.56	10210	-29.87	20230414	5940	20.54	20230210	12500	-42.72	20220901	5890	21.56	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
110	20230712	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-20	5	-0.28	185891710	25694	61.77	7250	7350	7150	9420	5080	7250	7234.83	0.44	0	4403	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1363	-6.83	9.03	12	0.14	-1059.00	801.00	12500	20220901	-42.16	5890	20221122	22.75	10210	-29.19	20230414	5940	21.72	20230210	12500	-42.16	20220901	5890	22.75	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
111	20230712	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	20	2	0.28	165310940	22855	54.94	7250	7350	7150	9420	5080	7250	7233.03	0.44	0	5428	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1370	-6.86	9.08	12	0.12	-1059.00	801.00	12500	20220901	-41.84	5890	20221122	23.43	10210	-28.80	20230414	5940	22.39	20230210	12500	-41.84	20220901	5890	23.43	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
112	20230712	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-40	5	-0.55	72906990	10094	24.27	7250	7350	7150	9420	5080	7250	7222.80	0.44	0	-292	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1359	-6.81	9.00	12	0.05	-1059.00	801.00	12500	20220901	-42.32	5890	20221122	22.41	10210	-29.38	20230414	5940	21.38	20230210	12500	-42.32	20220901	5890	22.41	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
113	20230712	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	60	2	0.83	1003430	138	0.33	7250	7350	7250	9420	5080	7250	7271.23	0.44	0	33	7543	7396	7273	7126	7003	7470	7200	94	2170	500	4930	10	1	18845237	1378	-6.90	9.13	12	0.00	-1059.00	801.00	12500	20220901	-41.52	5890	20221122	24.11	10210	-28.40	20230414	5940	23.06	20230210	12500	-41.52	20220901	5890	24.11	20221122	0.46	N	203400	500	94 억		83780	N	N	0	N	00	N
114	20230711	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	10	2	0.14	300507540	41562	90.71	7220	7420	7150	9410	5070	7240	7230.22	0.47	0	-5152	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1366	-6.85	9.05	12	0.22	-1059.00	801.00	12500	20220901	-42.00	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	12500	-42.00	20220901	5890	23.09	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
115	20230711	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-40	5	-0.55	157360760	21775	47.52	7220	7420	7150	9410	5070	7240	7226.67	0.47	0	-3405	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1357	-6.80	8.99	12	0.12	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
116	20230711	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-50	5	-0.69	132600440	18354	40.06	7220	7420	7150	9410	5070	7240	7224.61	0.47	0	-2649	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1355	-6.79	8.98	12	0.10	-1059.00	801.00	12500	20220901	-42.48	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	12500	-42.48	20220901	5890	22.07	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
117	20230711	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-20	5	-0.28	101443720	14018	30.59	7220	7420	7200	9410	5070	7240	7236.68	0.47	0	-1769	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1361	-6.82	9.01	12	0.07	-1059.00	801.00	12500	20220901	-42.24	5890	20221122	22.58	10210	-29.29	20230414	5940	21.55	20230210	12500	-42.24	20220901	5890	22.58	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
118	20230711	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-10	5	-0.14	56814710	7842	17.11	7220	7420	7200	9410	5070	7240	7244.93	0.47	0	-1493	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1363	-6.83	9.03	12	0.04	-1059.00	801.00	12500	20220901	-42.16	5890	20221122	22.75	10210	-29.19	20230414	5940	21.72	20230210	12500	-42.16	20220901	5890	22.75	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
119	20230711	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-20	5	-0.28	52147110	7197	15.71	7220	7420	7200	9410	5070	7240	7245.67	0.47	0	-1254	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1361	-6.82	9.01	12	0.04	-1059.00	801.00	12500	20220901	-42.24	5890	20221122	22.58	10210	-29.29	20230414	5940	21.55	20230210	12500	-42.24	20220901	5890	22.58	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
120	20230711	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	0	3	0.00	33758340	4653	10.15	7220	7420	7210	9410	5070	7240	7255.18	0.47	0	-861	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1364	-6.84	9.04	12	0.02	-1059.00	801.00	12500	20220901	-42.08	5890	20221122	22.92	10210	-29.09	20230414	5940	21.89	20230210	12500	-42.08	20220901	5890	22.92	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
121	20230711	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	70	2	0.97	4236580	579	1.26	7220	7420	7220	9410	5070	7240	7317.06	0.47	0	-66	7666	7452	7276	7062	6886	7365	6975	94	2170	500	4920	10	1	18845237	1378	-6.90	9.13	12	0.00	-1059.00	801.00	12500	20220901	-41.52	5890	20221122	24.11	10210	-28.40	20230414	5940	23.06	20230210	12500	-41.52	20220901	5890	24.11	20221122	0.46	N	203400	500	94 억		88330	N	N	0	N	00	N
122	20230710	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-190	5	-2.56	332238380	45821	84.24	7490	7490	7100	9650	5210	7430	7250.81	0.48	0	-1502	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1364	-6.84	9.04	12	0.24	-1059.00	801.00	12500	20220901	-42.08	5890	20221122	22.92	10210	-29.09	20230414	5940	21.89	20230210	12500	-42.08	20220901	5890	22.92	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
123	20230710	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-240	5	-3.23	232523130	32297	59.37	7490	7490	7100	9650	5210	7430	7199.53	0.48	0	-1010	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1355	-6.79	8.98	12	0.17	-1059.00	801.00	12500	20220901	-42.48	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	12500	-42.48	20220901	5890	22.07	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
124	20230710	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-240	5	-3.23	199845250	27720	50.96	7490	7490	7100	9650	5210	7430	7209.42	0.48	0	-593	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1355	-6.79	8.98	12	0.15	-1059.00	801.00	12500	20220901	-42.48	5890	20221122	22.07	10210	-29.58	20230414	5940	21.04	20230210	12500	-42.48	20220901	5890	22.07	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
125	20230710	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-250	5	-3.36	182873200	25359	46.62	7490	7490	7100	9650	5210	7430	7211.37	0.48	0	-673	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1353	-6.78	8.96	12	0.13	-1059.00	801.00	12500	20220901	-42.56	5890	20221122	21.90	10210	-29.68	20230414	5940	20.88	20230210	12500	-42.56	20220901	5890	21.90	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
126	20230710	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-250	5	-3.36	153096090	21203	38.98	7490	7490	7100	9650	5210	7430	7220.49	0.48	0	-1597	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1353	-6.78	8.96	12	0.11	-1059.00	801.00	12500	20220901	-42.56	5890	20221122	21.90	10210	-29.68	20230414	5940	20.88	20230210	12500	-42.56	20220901	5890	21.90	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
127	20230710	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-230	5	-3.10	90109430	12382	22.76	7490	7490	7200	9650	5210	7430	7277.45	0.48	0	-1587	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1357	-6.80	8.99	12	0.07	-1059.00	801.00	12500	20220901	-42.40	5890	20221122	22.24	10210	-29.48	20230414	5940	21.21	20230210	12500	-42.40	20220901	5890	22.24	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
128	20230710	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-100	5	-1.35	53030740	7251	13.33	7490	7490	7200	9650	5210	7430	7313.58	0.48	0	-684	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1381	-6.92	9.15	12	0.04	-1059.00	801.00	12500	20220901	-41.36	5890	20221122	24.45	10210	-28.21	20230414	5940	23.40	20230210	12500	-41.36	20220901	5890	24.45	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
129	20230710	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-110	5	-1.48	10337630	1388	2.55	7490	7490	7320	9650	5210	7430	7447.86	0.48	0	-376	7743	7586	7313	7156	6883	7450	7020	94	2220	500	5050	10	1	18845237	1379	-6.91	9.14	12	0.01	-1059.00	801.00	12500	20220901	-41.44	5890	20221122	24.28	10210	-28.31	20230414	5940	23.23	20230210	12500	-41.44	20220901	5890	24.28	20221122	0.45	N	203400	500	94 억		89822	N	N	0	N	00	N
130	20230707	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-60	5	-0.80	396815050	54396	194.60	7470	7470	7040	9730	5250	7490	7294.92	0.49	0	-542	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1400	-7.02	9.28	12	0.29	-1059.00	801.00	12500	20220901	-40.56	5890	20221122	26.15	10210	-27.23	20230414	5940	25.08	20230210	12500	-40.56	20220901	5890	26.15	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
131	20230707	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-230	5	-3.07	295752340	40711	145.64	7470	7470	7040	9730	5250	7490	7264.68	0.49	0	2019	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1368	-6.86	9.06	12	0.22	-1059.00	801.00	12500	20220901	-41.92	5890	20221122	23.26	10210	-28.89	20230414	5940	22.22	20230210	12500	-41.92	20220901	5890	23.26	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
132	20230707	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-190	5	-2.54	238974210	32858	117.55	7470	7470	7040	9730	5250	7490	7272.94	0.49	0	2990	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1376	-6.89	9.11	12	0.17	-1059.00	801.00	12500	20220901	-41.60	5890	20221122	23.94	10210	-28.50	20230414	5940	22.90	20230210	12500	-41.60	20220901	5890	23.94	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
133	20230707	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-110	5	-1.47	222121850	30568	109.35	7470	7470	7040	9730	5250	7490	7266.48	0.49	0	4092	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1391	-6.97	9.21	12	0.16	-1059.00	801.00	12500	20220901	-40.96	5890	20221122	25.30	10210	-27.72	20230414	5940	24.24	20230210	12500	-40.96	20220901	5890	25.30	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
134	20230707	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-130	5	-1.74	200134840	27587	98.69	7470	7470	7040	9730	5250	7490	7254.68	0.49	0	5834	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1387	-6.95	9.19	12	0.15	-1059.00	801.00	12500	20220901	-41.12	5890	20221122	24.96	10210	-27.91	20230414	5940	23.91	20230210	12500	-41.12	20220901	5890	24.96	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
135	20230707	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-210	5	-2.80	193537000	26686	95.47	7470	7470	7040	9730	5250	7490	7252.38	0.49	0	5521	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1372	-6.87	9.09	12	0.14	-1059.00	801.00	12500	20220901	-41.76	5890	20221122	23.60	10210	-28.70	20230414	5940	22.56	20230210	12500	-41.76	20220901	5890	23.60	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
136	20230707	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	-80	5	-1.07	183988980	25385	90.81	7470	7470	7040	9730	5250	7490	7247.94	0.49	0	5239	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1396	-7.00	9.25	12	0.13	-1059.00	801.00	12500	20220901	-40.72	5890	20221122	25.81	10210	-27.42	20230414	5940	24.75	20230210	12500	-40.72	20220901	5890	25.81	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
137	20230707	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-190	5	-2.54	118030700	16318	58.38	7470	7470	7040	9730	5250	7490	7233.16	0.49	0	3794	7710	7600	7450	7340	7190	7655	7395	94	2240	500	5090	10	1	18845237	1376	-6.89	9.11	12	0.09	-1059.00	801.00	12500	20220901	-41.60	5890	20221122	23.94	10210	-28.50	20230414	5940	22.90	20230210	12500	-41.60	20220901	5890	23.94	20221122	0.46	N	203400	500	94 억		91491	N	N	0	N	00	N
138	20230706	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7490	-10	5	-0.13	208378290	27941	36.20	7400	7560	7300	9750	5250	7500	7457.80	0.52	0	-5734	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1412	-7.07	9.35	12	0.15	-1059.00	801.00	12500	20220901	-40.08	5890	20221122	27.16	10210	-26.64	20230414	5940	26.09	20230210	12500	-40.08	20220901	5890	27.16	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
139	20230706	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7490	-10	5	-0.13	194340830	26062	33.76	7400	7560	7300	9750	5250	7500	7456.87	0.52	0	-5231	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1412	-7.07	9.35	12	0.14	-1059.00	801.00	12500	20220901	-40.08	5890	20221122	27.16	10210	-26.64	20230414	5940	26.09	20230210	12500	-40.08	20220901	5890	27.16	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
140	20230706	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-20	5	-0.27	175791440	23579	30.55	7400	7560	7300	9750	5250	7500	7455.42	0.52	0	-4688	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1410	-7.06	9.34	12	0.13	-1059.00	801.00	12500	20220901	-40.16	5890	20221122	26.99	10210	-26.74	20230414	5940	25.93	20230210	12500	-40.16	20220901	5890	26.99	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
141	20230706	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-20	5	-0.27	148904260	19959	25.86	7400	7560	7300	9750	5250	7500	7460.51	0.52	0	-4803	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1410	-7.06	9.34	12	0.11	-1059.00	801.00	12500	20220901	-40.16	5890	20221122	26.99	10210	-26.74	20230414	5940	25.93	20230210	12500	-40.16	20220901	5890	26.99	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
142	20230706	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	0	3	0.00	97012370	13025	16.87	7400	7560	7300	9750	5250	7500	7448.17	0.52	0	-1238	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1413	-7.08	9.36	12	0.07	-1059.00	801.00	12500	20220901	-40.00	5890	20221122	27.33	10210	-26.54	20230414	5940	26.26	20230210	12500	-40.00	20220901	5890	27.33	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
143	20230706	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	10	2	0.13	84502740	11358	14.71	7400	7560	7300	9750	5250	7500	7439.93	0.52	0	-949	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1415	-7.09	9.38	12	0.06	-1059.00	801.00	12500	20220901	-39.92	5890	20221122	27.50	10210	-26.44	20230414	5940	26.43	20230210	12500	-39.92	20220901	5890	27.50	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
144	20230706	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	50	2	0.67	59675570	8055	10.44	7400	7560	7300	9750	5250	7500	7408.51	0.52	0	-932	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1423	-7.13	9.43	12	0.04	-1059.00	801.00	12500	20220901	-39.60	5890	20221122	28.18	10210	-26.05	20230414	5940	27.10	20230210	12500	-39.60	20220901	5890	28.18	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
145	20230706	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-140	5	-1.87	5568690	754	0.98	7400	7500	7340	9750	5250	7500	7385.53	0.52	0	-112	7846	7672	7406	7232	6966	7720	7280	94	2250	500	5100	10	1	18845237	1387	-6.95	9.19	12	0.00	-1059.00	801.00	12500	20220901	-41.12	5890	20221122	24.96	10210	-27.91	20230414	5940	23.91	20230210	12500	-41.12	20220901	5890	24.96	20221122	0.48	N	203400	500	94 억		98725	N	N	0	N	00	N
146	20230705	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	0	3	0.00	572118600	77186	68.42	7500	7580	7140	9750	5250	7500	7412.16	0.56	0	-5295	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1413	-7.08	9.36	12	0.41	-1059.00	801.00	12500	20220901	-40.00	5890	20221122	27.33	10210	-26.54	20230414	5940	26.26	20230210	12500	-40.00	20220901	5890	27.33	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
147	20230705	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-20	5	-0.27	524079680	70760	62.72	7500	7580	7140	9750	5250	7500	7406.38	0.56	0	-3884	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1410	-7.06	9.34	12	0.38	-1059.00	801.00	12500	20220901	-40.16	5890	20221122	26.99	10210	-26.74	20230414	5940	25.93	20230210	12500	-40.16	20220901	5890	26.99	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
148	20230705	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-70	5	-0.93	493783370	66708	59.13	7500	7580	7140	9750	5250	7500	7402.10	0.56	0	-2857	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1400	-7.02	9.28	12	0.35	-1059.00	801.00	12500	20220901	-40.56	5890	20221122	26.15	10210	-27.23	20230414	5940	25.08	20230210	12500	-40.56	20220901	5890	26.15	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
149	20230705	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	-30	5	-0.40	454009860	61368	54.40	7500	7580	7140	9750	5250	7500	7398.08	0.56	0	869	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1408	-7.05	9.33	12	0.33	-1059.00	801.00	12500	20220901	-40.24	5890	20221122	26.83	10210	-26.84	20230414	5940	25.76	20230210	12500	-40.24	20220901	5890	26.83	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
150	20230705	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	20	2	0.27	394778820	53486	47.41	7500	7580	7140	9750	5250	7500	7380.88	0.56	0	3081	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1417	-7.10	9.39	12	0.28	-1059.00	801.00	12500	20220901	-39.84	5890	20221122	27.67	10210	-26.35	20230414	5940	26.60	20230210	12500	-39.84	20220901	5890	27.67	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
151	20230705	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-80	5	-1.07	354410120	48085	42.62	7500	7580	7140	9750	5250	7500	7370.37	0.56	0	3407	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1398	-7.01	9.26	12	0.26	-1059.00	801.00	12500	20220901	-40.64	5890	20221122	25.98	10210	-27.33	20230414	5940	24.92	20230210	12500	-40.64	20220901	5890	25.98	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
152	20230705	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-190	5	-2.53	288894890	39116	34.67	7500	7580	7140	9750	5250	7500	7385.47	0.56	0	-272	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1378	-6.90	9.13	12	0.21	-1059.00	801.00	12500	20220901	-41.52	5890	20221122	24.11	10210	-28.40	20230414	5940	23.06	20230210	12500	-41.52	20220901	5890	24.11	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
153	20230705	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-40	5	-0.53	10169200	1367	1.21	7500	7500	7420	9750	5250	7500	7437.04	0.56	0	107	8053	7776	7603	7326	7153	7690	7240	94	2250	500	5100	10	1	18845237	1406	-7.04	9.31	12	0.01	-1059.00	801.00	12500	20220901	-40.32	5890	20221122	26.66	10210	-26.93	20230414	5940	25.59	20230210	12500	-40.32	20220901	5890	26.66	20221122	0.48	N	203400	500	94 억		105561	N	N	0	N	00	N
154	20230704	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-400	5	-5.06	859557110	112768	113.83	7880	7880	7430	10270	5530	7900	7622.43	0.57	0	-4640	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1413	-7.08	9.36	12	0.60	-1059.00	801.00	12500	20220901	-40.00	5890	20221122	27.33	10210	-26.54	20230414	5940	26.26	20230210	12500	-40.00	20220901	5890	27.33	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
155	20230704	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-420	5	-5.32	766534850	100331	101.28	7880	7880	7450	10270	5530	7900	7640.06	0.57	0	-3867	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1410	-7.06	9.34	12	0.53	-1059.00	801.00	12500	20220901	-40.16	5890	20221122	26.99	10210	-26.74	20230414	5940	25.93	20230210	12500	-40.16	20220901	5890	26.99	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
156	20230704	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-300	5	-3.80	557688470	72556	73.24	7880	7880	7600	10270	5530	7900	7686.32	0.57	0	-6077	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1432	-7.18	9.49	12	0.39	-1059.00	801.00	12500	20220901	-39.20	5890	20221122	29.03	10210	-25.56	20230414	5940	27.95	20230210	12500	-39.20	20220901	5890	29.03	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
157	20230704	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-280	5	-3.54	460190520	59757	60.32	7880	7880	7610	10270	5530	7900	7701.03	0.57	0	-4415	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1436	-7.20	9.51	12	0.32	-1059.00	801.00	12500	20220901	-39.04	5890	20221122	29.37	10210	-25.37	20230414	5940	28.28	20230210	12500	-39.04	20220901	5890	29.37	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
158	20230704	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-280	5	-3.54	403578230	52351	52.84	7880	7880	7610	10270	5530	7900	7709.08	0.57	0	-5387	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1436	-7.20	9.51	12	0.28	-1059.00	801.00	12500	20220901	-39.04	5890	20221122	29.37	10210	-25.37	20230414	5940	28.28	20230210	12500	-39.04	20220901	5890	29.37	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
159	20230704	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-220	5	-2.78	265503500	34291	34.61	7880	7880	7670	10270	5530	7900	7742.66	0.57	0	-4569	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1447	-7.25	9.59	12	0.18	-1059.00	801.00	12500	20220901	-38.56	5890	20221122	30.39	10210	-24.78	20230414	5940	29.29	20230210	12500	-38.56	20220901	5890	30.39	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
160	20230704	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-220	5	-2.78	230654080	29760	30.04	7880	7880	7680	10270	5530	7900	7750.47	0.57	0	-3660	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1447	-7.25	9.59	12	0.16	-1059.00	801.00	12500	20220901	-38.56	5890	20221122	30.39	10210	-24.78	20230414	5940	29.29	20230210	12500	-38.56	20220901	5890	30.39	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
161	20230704	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	-60	5	-0.76	42711550	5488	5.54	7880	7880	7750	10270	5530	7900	7782.72	0.57	0	1356	8480	8190	8000	7710	7520	8095	7615	94	2370	500	5370	10	1	18845237	1477	-7.40	9.79	12	0.03	-1059.00	801.00	12500	20220901	-37.28	5890	20221122	33.11	10210	-23.21	20230414	5940	31.99	20230210	12500	-37.28	20220901	5890	33.11	20221122	0.48	N	203400	500	94 억		107343	N	N	0	N	00	N
162	20230703	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-160	5	-1.99	775951730	97314	33.80	8290	8290	7810	10470	5650	8060	7974.31	0.59	0	-4003	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1489	-7.46	9.86	12	0.52	-1059.00	801.00	12500	20220901	-36.80	5890	20221122	34.13	10210	-22.62	20230414	5940	33.00	20230210	12500	-36.80	20220901	5890	34.13	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
163	20230703	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	40	2	0.50	726830690	91149	31.66	8290	8290	7810	10470	5650	8060	7974.09	0.59	0	-2293	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1526	-7.65	10.11	12	0.48	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
164	20230703	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	40	2	0.50	659128700	82780	28.75	8290	8290	7810	10470	5650	8060	7962.41	0.59	0	-223	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1526	-7.65	10.11	12	0.44	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
165	20230703	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-160	5	-1.99	576400590	72475	25.17	8290	8290	7810	10470	5650	8060	7953.10	0.59	0	-555	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1489	-7.46	9.86	12	0.38	-1059.00	801.00	12500	20220901	-36.80	5890	20221122	34.13	10210	-22.62	20230414	5940	33.00	20230210	12500	-36.80	20220901	5890	34.13	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
166	20230703	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-110	5	-1.36	453312570	56907	19.77	8290	8290	7810	10470	5650	8060	7965.85	0.59	0	-1211	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1498	-7.51	9.93	12	0.30	-1059.00	801.00	12500	20220901	-36.40	5890	20221122	34.97	10210	-22.14	20230414	5940	33.84	20230210	12500	-36.40	20220901	5890	34.97	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
167	20230703	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-110	5	-1.36	406572610	51023	17.72	8290	8290	7810	10470	5650	8060	7968.42	0.59	0	1128	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1498	-7.51	9.93	12	0.27	-1059.00	801.00	12500	20220901	-36.40	5890	20221122	34.97	10210	-22.14	20230414	5940	33.84	20230210	12500	-36.40	20220901	5890	34.97	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
168	20230703	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-130	5	-1.61	258154630	32142	11.16	8290	8290	7880	10470	5650	8060	8031.69	0.59	0	-1903	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1494	-7.49	9.90	12	0.17	-1059.00	801.00	12500	20220901	-36.56	5890	20221122	34.63	10210	-22.33	20230414	5940	33.50	20230210	12500	-36.56	20220901	5890	34.63	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N
169	20230703	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	0	3	0.00	56988050	7034	2.44	8290	8290	7950	10470	5650	8060	8101.80	0.59	0	-602	9126	8592	8266	7732	7406	8430	7570	94	2410	500	5480	10	1	18845237	1519	-7.61	10.06	12	0.04	-1059.00	801.00	12500	20220901	-35.52	5890	20221122	36.84	10210	-21.06	20230414	5940	35.69	20230210	12500	-35.52	20220901	5890	36.84	20221122	0.45	N	203400	500	94 억		110785	N	N	0	N	00	N