KissMeData/217330/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	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	70	2	0.44	138608220	8606	32.71	15970	16400	15770	20750	11190	15980	16106.00	3.15	0	-625	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2935	-15.18	32.23	12	0.05	-1057.00	498.00	22152	20220914	-27.55	15300	20221226	4.90	20200	-20.54	20230420	15400	4.22	20230726	66000	-75.68	20220914	15300	4.90	20221226	0.17	N	217330	500	91 억		575077	N	N	18	N	00	N
3	20230731	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	220	2	1.38	126528610	7857	29.86	15970	16400	15770	20750	11190	15980	16103.93	3.15	0	-530	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2962	-15.33	32.53	12	0.04	-1057.00	498.00	22152	20220914	-26.87	15300	20221226	5.88	20200	-19.80	20230420	15400	5.19	20230726	66000	-75.45	20220914	15300	5.88	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
4	20230731	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	70	2	0.44	111484890	6925	26.32	15970	16400	15770	20750	11190	15980	16098.90	3.15	0	-310	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2935	-15.18	32.23	12	0.04	-1057.00	498.00	22152	20220914	-27.55	15300	20221226	4.90	20200	-20.54	20230420	15400	4.22	20230726	66000	-75.68	20220914	15300	4.90	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
5	20230731	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	120	2	0.75	107550350	6680	25.39	15970	16400	15770	20750	11190	15980	16100.35	3.15	0	-315	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2944	-15.23	32.33	12	0.04	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15400	4.55	20230726	66000	-75.61	20220914	15300	5.23	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
6	20230731	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	120	2	0.75	107469850	6675	25.37	15970	16400	15770	20750	11190	15980	16100.35	3.15	0	-315	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2944	-15.23	32.33	12	0.04	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15400	4.55	20230726	66000	-75.61	20220914	15300	5.23	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
7	20230731	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	210	2	1.31	20605910	1301	4.94	15970	16200	15770	20750	11190	15980	15838.52	3.15	0	219	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2960	-15.32	32.51	12	0.01	-1057.00	498.00	22152	20220914	-26.91	15300	20221226	5.82	20200	-19.85	20230420	15400	5.13	20230726	66000	-75.47	20220914	15300	5.82	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
8	20230731	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-210	5	-1.31	15661420	991	3.77	15970	16180	15770	20750	11190	15980	15803.65	3.15	0	279	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2883	-14.92	31.67	12	0.01	-1057.00	498.00	22152	20220914	-28.81	15300	20221226	3.07	20200	-21.93	20230420	15400	2.40	20230726	66000	-76.11	20220914	15300	3.07	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
9	20230731	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	20750	11190	15980	0.00	3.15	0	0	16286	16132	15836	15682	15386	16210	15760	91	4780	500	11500	10	1	18283830	2922	-15.12	32.09	12	0.00	-1057.00	498.00	22152	20220914	-27.86	15300	20221226	4.44	20200	-20.89	20230420	15400	3.77	20230726	66000	-75.79	20220914	15300	4.44	20221226	0.17	N	217330	500	91 억		575077	N	N	4	N	00	N
10	20230728	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	-10	5	-0.06	416496750	26312	88.96	15900	15990	15540	20750	11200	15990	15829.16	3.15	0	-835	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2922	-15.12	32.09	12	0.14	-1057.00	498.00	22152	20220914	-27.86	15300	20221226	4.44	20200	-20.89	20230420	15400	3.77	20230726	66000	-75.79	20220914	15300	4.44	20221226	0.18	N	217330	500	91 억		575912	N	N	4	N	00	N
11	20230728	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-130	5	-0.81	295410340	18720	63.29	15900	15910	15540	20750	11200	15990	15780.47	3.15	0	965	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2900	-15.00	31.85	12	0.10	-1057.00	498.00	22152	20220914	-28.40	15300	20221226	3.66	20200	-21.49	20230420	15400	2.99	20230726	66000	-75.97	20220914	15300	3.66	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
12	20230728	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-180	5	-1.13	227470890	14423	48.77	15900	15910	15540	20750	11200	15990	15771.40	3.15	0	1149	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2891	-14.96	31.75	12	0.08	-1057.00	498.00	22152	20220914	-28.63	15300	20221226	3.33	20200	-21.73	20230420	15400	2.66	20230726	66000	-76.05	20220914	15300	3.33	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
13	20230728	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-100	5	-0.63	221003140	14014	47.38	15900	15910	15540	20750	11200	15990	15770.17	3.15	0	1399	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2905	-15.03	31.91	12	0.08	-1057.00	498.00	22152	20220914	-28.27	15300	20221226	3.86	20200	-21.34	20230420	15400	3.18	20230726	66000	-75.92	20220914	15300	3.86	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
14	20230728	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-110	5	-0.69	217621870	13801	46.66	15900	15910	15540	20750	11200	15990	15768.56	3.15	0	1585	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2903	-15.02	31.89	12	0.08	-1057.00	498.00	22152	20220914	-28.31	15300	20221226	3.79	20200	-21.39	20230420	15400	3.12	20230726	66000	-75.94	20220914	15300	3.79	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
15	20230728	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-180	5	-1.13	154811830	9823	33.21	15900	15910	15540	20750	11200	15990	15760.14	3.15	0	1687	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2891	-14.96	31.75	12	0.05	-1057.00	498.00	22152	20220914	-28.63	15300	20221226	3.33	20200	-21.73	20230420	15400	2.66	20230726	66000	-76.05	20220914	15300	3.33	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
16	20230728	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-240	5	-1.50	88867210	5657	19.13	15900	15910	15540	20750	11200	15990	15709.25	3.15	0	1640	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2880	-14.90	31.63	12	0.03	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15400	2.27	20230726	66000	-76.14	20220914	15300	2.94	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
17	20230728	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-280	5	-1.75	42490020	2722	9.20	15900	15910	15540	20750	11200	15990	15609.85	3.15	0	1834	16363	16176	15913	15726	15463	16270	15820	91	4775	500	11510	10	1	18283830	2872	-14.86	31.55	12	0.01	-1057.00	498.00	22152	20220914	-29.08	15300	20221226	2.68	20200	-22.23	20230420	15400	2.01	20230726	66000	-76.20	20220914	15300	2.68	20221226	0.18	N	217330	500	91 억		575912	N	N	0	N	00	N
18	20230727	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	240	2	1.52	468964830	29576	42.80	15760	16100	15650	20450	11030	15750	15856.26	3.16	-8236	-2852	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2924	-15.13	32.11	12	0.16	-1057.00	498.00	22152	20220914	-27.82	15300	20221226	4.51	20200	-20.84	20230420	15400	3.83	20230726	66000	-75.77	20220914	15300	4.51	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
19	20230727	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	50	2	0.32	421169750	26585	38.47	15760	16100	15650	20450	11030	15750	15842.38	3.16	-8236	-2021	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2889	-14.95	31.73	12	0.15	-1057.00	498.00	22152	20220914	-28.67	15300	20221226	3.27	20200	-21.78	20230420	15400	2.60	20230726	66000	-76.06	20220914	15300	3.27	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
20	20230727	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	50	2	0.32	402008460	25378	36.73	15760	16100	15650	20450	11030	15750	15840.83	3.16	-8236	-1877	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2889	-14.95	31.73	12	0.14	-1057.00	498.00	22152	20220914	-28.67	15300	20221226	3.27	20200	-21.78	20230420	15400	2.60	20230726	66000	-76.06	20220914	15300	3.27	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
21	20230727	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	20	2	0.13	399986430	25250	36.54	15760	16100	15650	20450	11030	15750	15841.05	3.16	-8236	-1952	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2883	-14.92	31.67	12	0.14	-1057.00	498.00	22152	20220914	-28.81	15300	20221226	3.07	20200	-21.93	20230420	15400	2.40	20230726	66000	-76.11	20220914	15300	3.07	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
22	20230727	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	40	2	0.25	394837720	24924	36.07	15760	16100	15650	20450	11030	15750	15841.67	3.16	-8236	-1911	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2887	-14.94	31.71	12	0.14	-1057.00	498.00	22152	20220914	-28.72	15300	20221226	3.20	20200	-21.83	20230420	15400	2.53	20230726	66000	-76.08	20220914	15300	3.20	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
23	20230727	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	240	2	1.52	187821950	11817	17.10	15760	16100	15760	20450	11030	15750	15894.22	3.16	-8236	-2149	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2924	-15.13	32.11	12	0.06	-1057.00	498.00	22152	20220914	-27.82	15300	20221226	4.51	20200	-20.84	20230420	15400	3.83	20230726	66000	-75.77	20220914	15300	4.51	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
24	20230727	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	270	2	1.71	119389640	7514	10.87	15760	16100	15760	20450	11030	15750	15888.96	3.16	-8236	-2056	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2929	-15.16	32.17	12	0.04	-1057.00	498.00	22152	20220914	-27.68	15300	20221226	4.71	20200	-20.69	20230420	15400	4.03	20230726	66000	-75.73	20220914	15300	4.71	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
25	20230727	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	150	2	0.95	56542720	3581	5.18	15760	16100	15760	20450	11030	15750	15789.65	3.16	-8236	-123	16583	16166	15783	15366	14983	15975	15175	91	4710	500	11340	10	1	18283830	2907	-15.04	31.93	12	0.02	-1057.00	498.00	22152	20220914	-28.22	15300	20221226	3.92	20200	-21.29	20230420	15400	3.25	20230726	66000	-75.91	20220914	15300	3.92	20221226	0.19	N	217330	500	91 억		578255	N	N	1	N	00	N
26	20230726	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-50	5	-0.32	1079448000	69100	199.98	15900	16200	15400	20500	11060	15800	15621.53	3.21	0	-8236	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2880	-14.90	31.63	12	0.38	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15400	2.27	20230726	66000	-76.14	20220914	15300	2.94	20221226	0.19	N	217330	500	91 억		586491	N	N	1	N	00	N
27	20230726	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	-290	5	-1.84	945593620	60593	175.36	15900	16200	15400	20500	11060	15800	15605.66	3.21	0	-6302	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2836	-14.67	31.14	12	0.33	-1057.00	498.00	22152	20220914	-29.98	15300	20221226	1.37	20200	-23.22	20230420	15400	0.71	20230726	66000	-76.50	20220914	15300	1.37	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
28	20230726	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-280	5	-1.77	905322180	58009	167.88	15900	16200	15400	20500	11060	15800	15606.58	3.21	0	-7174	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2838	-14.68	31.16	12	0.32	-1057.00	498.00	22152	20220914	-29.94	15300	20221226	1.44	20200	-23.17	20230420	15400	0.78	20230726	66000	-76.48	20220914	15300	1.44	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
29	20230726	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-300	5	-1.90	819664430	52531	152.03	15900	16200	15400	20500	11060	15800	15603.44	3.21	0	-6905	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2834	-14.66	31.12	12	0.29	-1057.00	498.00	22152	20220914	-30.03	15300	20221226	1.31	20200	-23.27	20230420	15400	0.65	20230726	66000	-76.52	20220914	15300	1.31	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
30	20230726	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-170	5	-1.08	734368220	47030	136.11	15900	16200	15400	20500	11060	15800	15614.89	3.21	0	-6189	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2858	-14.79	31.39	12	0.26	-1057.00	498.00	22152	20220914	-29.44	15300	20221226	2.16	20200	-22.62	20230420	15400	1.49	20230726	66000	-76.32	20220914	15300	2.16	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
31	20230726	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-200	5	-1.27	665308590	42629	123.37	15900	16200	15400	20500	11060	15800	15606.95	3.21	0	-6089	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2852	-14.76	31.33	12	0.23	-1057.00	498.00	22152	20220914	-29.58	15300	20221226	1.96	20200	-22.77	20230420	15400	1.30	20230726	66000	-76.36	20220914	15300	1.96	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
32	20230726	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-180	5	-1.14	225406270	14191	41.07	15900	16200	15620	20500	11060	15800	15883.75	3.21	0	-3427	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2856	-14.78	31.37	12	0.08	-1057.00	498.00	22152	20220914	-29.49	15300	20221226	2.09	20200	-22.67	20230420	15570	0.32	20230725	66000	-76.33	20220914	15300	2.09	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
33	20230726	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-30	5	-0.19	126706430	7921	22.92	15900	16200	15750	20500	11060	15800	15996.27	3.21	0	-1597	16220	16010	15790	15580	15360	15900	15470	91	4720	500	11370	10	1	18283830	2883	-14.92	31.67	12	0.04	-1057.00	498.00	22152	20220914	-28.81	15300	20221226	3.07	20200	-21.93	20230420	15570	1.28	20230725	66000	-76.11	20220914	15300	3.07	20221226	0.19	N	217330	500	91 억		586491	N	N	11	N	00	N
34	20230725	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-200	5	-1.25	544367950	34547	127.71	16000	16000	15570	20800	11200	16000	15757.31	3.25	0	-8150	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2889	-14.95	31.73	12	0.19	-1057.00	498.00	22152	20220914	-28.67	15300	20221226	3.27	20200	-21.78	20230420	15570	1.48	20230725	66000	-76.06	20220914	15300	3.27	20221226	0.20	N	217330	500	91 억		594641	N	N	11	N	00	N
35	20230725	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-200	5	-1.25	466255910	29606	109.44	16000	16000	15570	20800	11200	16000	15748.70	3.25	0	-7044	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2889	-14.95	31.73	12	0.16	-1057.00	498.00	22152	20220914	-28.67	15300	20221226	3.27	20200	-21.78	20230420	15570	1.48	20230725	66000	-76.06	20220914	15300	3.27	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
36	20230725	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-380	5	-2.38	373848140	23721	87.69	16000	16000	15610	20800	11200	16000	15760.22	3.25	0	-6149	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2856	-14.78	31.37	12	0.13	-1057.00	498.00	22152	20220914	-29.49	15300	20221226	2.09	20200	-22.67	20230420	15600	0.13	20230303	66000	-76.33	20220914	15300	2.09	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
37	20230725	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-250	5	-1.56	322488350	20440	75.56	16000	16000	15610	20800	11200	16000	15777.32	3.25	0	-5852	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2880	-14.90	31.63	12	0.11	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15600	0.96	20230303	66000	-76.14	20220914	15300	2.94	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
38	20230725	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-170	5	-1.06	309700970	19625	72.55	16000	16000	15610	20800	11200	16000	15780.94	3.25	0	-5797	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2894	-14.98	31.79	12	0.11	-1057.00	498.00	22152	20220914	-28.54	15300	20221226	3.46	20200	-21.63	20230420	15600	1.47	20230303	66000	-76.02	20220914	15300	3.46	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
39	20230725	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-290	5	-1.81	234306270	14826	54.81	16000	16000	15610	20800	11200	16000	15803.74	3.25	0	-3959	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2872	-14.86	31.55	12	0.08	-1057.00	498.00	22152	20220914	-29.08	15300	20221226	2.68	20200	-22.23	20230420	15600	0.71	20230303	66000	-76.20	20220914	15300	2.68	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
40	20230725	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	0	3	0.00	142480970	9016	33.33	16000	16000	15610	20800	11200	16000	15803.12	3.25	0	-2624	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2925	-15.14	32.13	12	0.05	-1057.00	498.00	22152	20220914	-27.77	15300	20221226	4.58	20200	-20.79	20230420	15600	2.56	20230303	66000	-75.76	20220914	15300	4.58	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
41	20230725	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-200	5	-1.25	24670150	1548	5.72	16000	16000	15800	20800	11200	16000	15936.79	3.25	0	-1218	16666	16332	16106	15772	15546	16220	15660	91	4800	500	11520	10	1	18283830	2889	-14.95	31.73	12	0.01	-1057.00	498.00	22152	20220914	-28.67	15300	20221226	3.27	20200	-21.78	20230420	15600	1.28	20230303	66000	-76.06	20220914	15300	3.27	20221226	0.20	N	217330	500	91 억		594641	N	N	17	N	00	N
42	20230724	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-270	5	-1.66	432726080	27052	87.43	16270	16440	15880	21150	11390	16270	15996.08	3.29	0	-6110	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2925	-15.14	32.13	12	0.15	-1057.00	498.00	22152	20220914	-27.77	15300	20221226	4.58	20200	-20.79	20230420	15600	2.56	20230303	66000	-75.76	20220914	15300	4.58	20221226	0.23	N	217330	500	91 억		600991	N	N	17	N	00	N
43	20230724	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-310	5	-1.91	375464100	23472	75.86	16270	16440	15880	21150	11390	16270	15996.26	3.29	0	-5933	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2918	-15.10	32.05	12	0.13	-1057.00	498.00	22152	20220914	-27.95	15300	20221226	4.31	20200	-20.99	20230420	15600	2.31	20230303	66000	-75.82	20220914	15300	4.31	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
44	20230724	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-320	5	-1.97	340018320	21253	68.69	16270	16440	15880	21150	11390	16270	15998.60	3.29	0	-5618	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2916	-15.09	32.03	12	0.12	-1057.00	498.00	22152	20220914	-28.00	15300	20221226	4.25	20200	-21.04	20230420	15600	2.24	20230303	66000	-75.83	20220914	15300	4.25	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
45	20230724	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-360	5	-2.21	319735380	19983	64.59	16270	16440	15880	21150	11390	16270	16000.37	3.29	0	-4930	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2909	-15.05	31.95	12	0.11	-1057.00	498.00	22152	20220914	-28.18	15300	20221226	3.99	20200	-21.24	20230420	15600	1.99	20230303	66000	-75.89	20220914	15300	3.99	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
46	20230724	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-320	5	-1.97	255839550	15970	51.62	16270	16440	15890	21150	11390	16270	16020.01	3.29	0	-4829	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2916	-15.09	32.03	12	0.09	-1057.00	498.00	22152	20220914	-28.00	15300	20221226	4.25	20200	-21.04	20230420	15600	2.24	20230303	66000	-75.83	20220914	15300	4.25	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
47	20230724	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	-290	5	-1.78	235921760	14719	47.57	16270	16440	15890	21150	11390	16270	16028.38	3.29	0	-3908	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2922	-15.12	32.09	12	0.08	-1057.00	498.00	22152	20220914	-27.86	15300	20221226	4.44	20200	-20.89	20230420	15600	2.44	20230303	66000	-75.79	20220914	15300	4.44	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
48	20230724	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-280	5	-1.72	141083090	8784	28.39	16270	16440	15900	21150	11390	16270	16061.37	3.29	0	-1963	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2924	-15.13	32.11	12	0.05	-1057.00	498.00	22152	20220914	-27.82	15300	20221226	4.51	20200	-20.84	20230420	15600	2.50	20230303	66000	-75.77	20220914	15300	4.51	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
49	20230724	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	-50	5	-0.31	36896850	2279	7.37	16270	16440	15910	21150	11390	16270	16189.93	3.29	0	-1363	16883	16576	16413	16106	15943	16495	16025	91	4880	500	11710	10	1	18283830	2966	-15.35	32.57	12	0.01	-1057.00	498.00	22152	20220914	-26.78	15300	20221226	6.01	20200	-19.70	20230420	15600	3.97	20230303	66000	-75.42	20220914	15300	6.01	20221226	0.23	N	217330	500	91 억		600991	N	N	0	N	00	N
50	20230721	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-440	5	-2.63	507382920	30927	108.04	16720	16720	16250	21700	11700	16710	16405.82	3.33	0	-7235	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	2975	-15.39	32.67	12	0.17	-1057.00	498.00	22152	20220914	-26.55	15300	20221226	6.34	20200	-19.46	20230420	15600	4.29	20230303	66000	-75.35	20220914	15300	6.34	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
51	20230721	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-360	5	-2.15	476388510	29022	101.38	16720	16720	16250	21700	11700	16710	16414.74	3.33	0	-6332	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	2989	-15.47	32.83	12	0.16	-1057.00	498.00	22152	20220914	-26.19	15300	20221226	6.86	20200	-19.06	20230420	15600	4.81	20230303	66000	-75.23	20220914	15300	6.86	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
52	20230721	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	-310	5	-1.86	413268080	25143	87.83	16720	16720	16250	21700	11700	16710	16436.71	3.33	0	-5586	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	2999	-15.52	32.93	12	0.14	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15600	5.13	20230303	66000	-75.15	20220914	15300	7.19	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
53	20230721	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-440	5	-2.63	365384850	22206	77.57	16720	16720	16270	21700	11700	16710	16454.33	3.33	0	-4565	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	2975	-15.39	32.67	12	0.12	-1057.00	498.00	22152	20220914	-26.55	15300	20221226	6.34	20200	-19.46	20230420	15600	4.29	20230303	66000	-75.35	20220914	15300	6.34	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
54	20230721	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16440	-270	5	-1.62	249119780	15089	52.71	16720	16720	16350	21700	11700	16710	16510.03	3.33	0	-3317	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	3006	-15.55	33.01	12	0.08	-1057.00	498.00	22152	20220914	-25.79	15300	20221226	7.45	20200	-18.61	20230420	15600	5.38	20230303	66000	-75.09	20220914	15300	7.45	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
55	20230721	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-160	5	-0.96	169817210	10270	35.88	16720	16720	16370	21700	11700	16710	16535.27	3.33	0	-1372	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	3026	-15.66	33.23	12	0.06	-1057.00	498.00	22152	20220914	-25.29	15300	20221226	8.17	20200	-18.07	20230420	15600	6.09	20230303	66000	-74.92	20220914	15300	8.17	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
56	20230721	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-210	5	-1.26	109100820	6604	23.07	16720	16720	16370	21700	11700	16710	16520.41	3.33	0	-1342	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	3017	-15.61	33.13	12	0.04	-1057.00	498.00	22152	20220914	-25.51	15300	20221226	7.84	20200	-18.32	20230420	15600	5.77	20230303	66000	-75.00	20220914	15300	7.84	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
57	20230721	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	-340	5	-2.03	13850970	836	2.92	16720	16720	16370	21700	11700	16710	16568.15	3.33	0	-460	17570	17140	16870	16440	16170	17005	16305	91	5000	500	12030	10	1	18283830	2993	-15.49	32.87	12	0.00	-1057.00	498.00	22152	20220914	-26.10	15300	20221226	6.99	20200	-18.96	20230420	15600	4.94	20230303	66000	-75.20	20220914	15300	6.99	20221226	0.23	N	217330	500	91 억		608226	N	N	10	N	00	N
58	20230720	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	-320	5	-1.88	485540080	28622	104.18	17230	17300	16600	22100	11930	17030	16963.88	3.33	0	-310	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3055	-15.81	33.55	12	0.16	-1057.00	498.00	22152	20220914	-24.57	15300	20221226	9.22	20200	-17.28	20230420	15600	7.12	20230303	66000	-74.68	20220914	15300	9.22	20221226	0.27	N	217330	500	91 억		608637	N	N	10	N	00	N
59	20230720	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-340	5	-2.00	464660640	27372	99.63	17230	17300	16600	22100	11930	17030	16975.77	3.33	0	310	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3052	-15.79	33.51	12	0.15	-1057.00	498.00	22152	20220914	-24.66	15300	20221226	9.08	20200	-17.38	20230420	15600	6.99	20230303	66000	-74.71	20220914	15300	9.08	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
60	20230720	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	-430	5	-2.52	445630330	26233	95.48	17230	17300	16600	22100	11930	17030	16987.39	3.33	0	608	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3035	-15.70	33.33	12	0.14	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15600	6.41	20230303	66000	-74.85	20220914	15300	8.50	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
61	20230720	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	-50	5	-0.29	341023390	19985	72.74	17230	17300	16850	22100	11930	17030	17063.97	3.33	0	1177	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3105	-16.06	34.10	12	0.11	-1057.00	498.00	22152	20220914	-23.35	15300	20221226	10.98	20200	-15.94	20230420	15600	8.85	20230303	66000	-74.27	20220914	15300	10.98	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
62	20230720	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	-40	5	-0.23	337865210	19799	72.06	17230	17300	16850	22100	11930	17030	17064.76	3.33	0	1287	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3106	-16.07	34.12	12	0.11	-1057.00	498.00	22152	20220914	-23.30	15300	20221226	11.05	20200	-15.89	20230420	15600	8.91	20230303	66000	-74.26	20220914	15300	11.05	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
63	20230720	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	-40	5	-0.23	285917580	16735	60.91	17230	17300	16990	22100	11930	17030	17085.01	3.33	0	3969	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3106	-16.07	34.12	12	0.09	-1057.00	498.00	22152	20220914	-23.30	15300	20221226	11.05	20200	-15.89	20230420	15600	8.91	20230303	66000	-74.26	20220914	15300	11.05	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
64	20230720	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	10	2	0.06	231844550	13557	49.34	17230	17300	17030	22100	11930	17030	17101.46	3.33	0	4530	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3116	-16.12	34.22	12	0.07	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15600	9.23	20230303	66000	-74.18	20220914	15300	11.37	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
65	20230720	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	30	2	0.18	17346110	1014	3.69	17230	17230	17050	22100	11930	17030	17106.62	3.33	0	-13	17463	17246	17083	16866	16703	17165	16785	91	5085	500	12260	10	1	18283830	3119	-16.14	34.26	12	0.01	-1057.00	498.00	22152	20220914	-22.99	15300	20221226	11.50	20200	-15.54	20230420	15600	9.36	20230303	66000	-74.15	20220914	15300	11.50	20221226	0.27	N	217330	500	91 억		608637	N	N	13	N	00	N
66	20230719	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	0	3	0.00	469961360	27474	54.16	17110	17300	16920	22100	11930	17030	17105.68	3.29	0	7768	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3114	-16.11	34.20	12	0.15	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15600	9.17	20230303	66000	-74.20	20220914	15300	11.31	20221226	0.28	N	217330	500	91 억		600868	N	N	13	N	00	N
67	20230719	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	10	2	0.06	453265410	26495	52.23	17110	17300	16920	22100	11930	17030	17107.58	3.29	0	7186	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3116	-16.12	34.22	12	0.14	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15600	9.23	20230303	66000	-74.18	20220914	15300	11.37	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
68	20230719	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	10	2	0.06	410191520	23973	47.26	17110	17300	16920	22100	11930	17030	17110.56	3.29	0	6703	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3116	-16.12	34.22	12	0.13	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15600	9.23	20230303	66000	-74.18	20220914	15300	11.37	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
69	20230719	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17080	50	2	0.29	390371330	22811	44.97	17110	17300	16920	22100	11930	17030	17113.29	3.29	0	6522	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3123	-16.16	34.30	12	0.12	-1057.00	498.00	22152	20220914	-22.90	15300	20221226	11.63	20200	-15.45	20230420	15600	9.49	20230303	66000	-74.12	20220914	15300	11.63	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
70	20230719	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	20	2	0.12	357864100	20910	41.22	17110	17300	16920	22100	11930	17030	17114.50	3.29	0	5385	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3117	-16.13	34.24	12	0.11	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15600	9.29	20230303	66000	-74.17	20220914	15300	11.44	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
71	20230719	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17110	80	2	0.47	267767750	15625	30.80	17110	17300	16920	22100	11930	17030	17137.14	3.29	0	4029	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3128	-16.19	34.36	12	0.09	-1057.00	498.00	22152	20220914	-22.76	15300	20221226	11.83	20200	-15.30	20230420	15600	9.68	20230303	66000	-74.08	20220914	15300	11.83	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
72	20230719	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	140	2	0.82	162749520	9494	18.71	17110	17300	16920	22100	11930	17030	17142.36	3.29	0	2260	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3139	-16.24	34.48	12	0.05	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15600	10.06	20230303	66000	-73.98	20220914	15300	12.22	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
73	20230719	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-110	5	-0.65	16798930	986	1.94	17110	17110	16920	22100	11930	17030	17037.45	3.29	0	-368	17810	17420	17110	16720	16410	17265	16565	91	5085	500	12260	10	1	18283830	3094	-16.01	33.98	12	0.01	-1057.00	498.00	22152	20220914	-23.62	15300	20221226	10.59	20200	-16.24	20230420	15600	8.46	20230303	66000	-74.36	20220914	15300	10.59	20221226	0.28	N	217330	500	91 억		600868	N	N	2	N	00	N
74	20230718	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	20	2	0.12	865229730	50730	184.43	17060	17500	16800	22100	11910	17010	17055.58	3.24	0	8598	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3114	-16.11	34.20	12	0.28	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15600	9.17	20230303	66000	-74.20	20220914	15300	11.31	20221226	0.30	N	217330	500	91 억		592270	N	N	2	N	00	N
75	20230718	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	40	2	0.24	851347090	49917	181.47	17060	17500	16800	22100	11910	17010	17055.25	3.24	0	8343	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3117	-16.13	34.24	12	0.27	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15600	9.29	20230303	66000	-74.17	20220914	15300	11.44	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
76	20230718	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-110	5	-0.65	655058040	38380	139.53	17060	17500	16800	22100	11910	17010	17067.69	3.24	0	5790	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3090	-15.99	33.94	12	0.21	-1057.00	498.00	22152	20220914	-23.71	15300	20221226	10.46	20200	-16.34	20230420	15600	8.33	20230303	66000	-74.39	20220914	15300	10.46	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
77	20230718	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-110	5	-0.65	627529600	36751	133.61	17060	17500	16800	22100	11910	17010	17075.17	3.24	0	5906	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3090	-15.99	33.94	12	0.20	-1057.00	498.00	22152	20220914	-23.71	15300	20221226	10.46	20200	-16.34	20230420	15600	8.33	20230303	66000	-74.39	20220914	15300	10.46	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
78	20230718	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	-130	5	-0.76	559794660	32747	119.05	17060	17500	16800	22100	11910	17010	17094.53	3.24	0	4586	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3086	-15.97	33.90	12	0.18	-1057.00	498.00	22152	20220914	-23.80	15300	20221226	10.33	20200	-16.44	20230420	15600	8.21	20230303	66000	-74.42	20220914	15300	10.33	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
79	20230718	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16890	-120	5	-0.71	520931070	30443	110.67	17060	17500	16850	22100	11910	17010	17111.69	3.24	0	5996	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3088	-15.98	33.92	12	0.17	-1057.00	498.00	22152	20220914	-23.75	15300	20221226	10.39	20200	-16.39	20230420	15600	8.27	20230303	66000	-74.41	20220914	15300	10.39	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
80	20230718	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	90	2	0.53	303858610	17827	64.81	17060	17200	16850	22100	11910	17010	17044.85	3.24	0	-130	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3127	-16.18	34.34	12	0.10	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15600	9.62	20230303	66000	-74.09	20220914	15300	11.76	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
81	20230718	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	180	2	1.06	36488430	2132	7.75	17060	17200	17060	22100	11910	17010	17114.65	3.24	0	652	18016	17512	16886	16382	15756	17765	16635	91	5095	500	12240	10	1	18283830	3143	-16.26	34.52	12	0.01	-1057.00	498.00	22152	20220914	-22.40	15300	20221226	12.35	20200	-14.90	20230420	15600	10.19	20230303	66000	-73.95	20220914	15300	12.35	20221226	0.30	N	217330	500	91 억		592270	N	N	32	N	00	N
82	20230717	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17010	410	2	2.47	463588240	27506	68.38	16440	17390	16260	21550	11620	16600	16854.08	3.22	0	2894	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3110	-16.09	34.16	12	0.15	-1057.00	498.00	22152	20220914	-23.21	15300	20221226	11.18	20200	-15.79	20230420	15600	9.04	20230303	66000	-74.23	20220914	15300	11.18	20221226	0.32	N	217330	500	91 억		589300	N	N	32	N	00	N
83	20230717	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	500	2	3.01	338135690	20207	50.23	16440	17100	16260	21550	11620	16600	16733.59	3.22	0	1674	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3127	-16.18	34.34	12	0.11	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15600	9.62	20230303	66000	-74.09	20220914	15300	11.76	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
84	20230717	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	120	2	0.72	233982740	14059	34.95	16440	16910	16260	21550	11620	16600	16642.91	3.22	0	-1468	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3057	-15.82	33.57	12	0.08	-1057.00	498.00	22152	20220914	-24.52	15300	20221226	9.28	20200	-17.23	20230420	15600	7.18	20230303	66000	-74.67	20220914	15300	9.28	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
85	20230717	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	90	2	0.54	181052130	10888	27.07	16440	16910	16260	21550	11620	16600	16628.59	3.22	0	-1624	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3052	-15.79	33.51	12	0.06	-1057.00	498.00	22152	20220914	-24.66	15300	20221226	9.08	20200	-17.38	20230420	15600	6.99	20230303	66000	-74.71	20220914	15300	9.08	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
86	20230717	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	80	2	0.48	168593940	10141	25.21	16440	16910	16260	21550	11620	16600	16624.98	3.22	0	-1607	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3050	-15.78	33.49	12	0.06	-1057.00	498.00	22152	20220914	-24.70	15300	20221226	9.02	20200	-17.43	20230420	15600	6.92	20230303	66000	-74.73	20220914	15300	9.02	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
87	20230717	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16870	270	2	1.63	148443660	8938	22.22	16440	16910	16260	21550	11620	16600	16608.15	3.22	0	-1025	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3084	-15.96	33.88	12	0.05	-1057.00	498.00	22152	20220914	-23.84	15300	20221226	10.26	20200	-16.49	20230420	15600	8.14	20230303	66000	-74.44	20220914	15300	10.26	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
88	20230717	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	120	2	0.72	76935130	4675	11.62	16440	16800	16260	21550	11620	16600	16456.71	3.22	0	-692	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	3057	-15.82	33.57	12	0.03	-1057.00	498.00	22152	20220914	-24.52	15300	20221226	9.28	20200	-17.23	20230420	15600	7.18	20230303	66000	-74.67	20220914	15300	9.28	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
89	20230717	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-250	5	-1.51	43232770	2632	6.54	16440	16440	16350	21550	11620	16600	16425.82	3.22	0	-458	17133	16866	16533	16266	15933	17000	16400	91	4965	500	11950	10	1	18283830	2989	-15.47	32.83	12	0.01	-1057.00	498.00	22152	20220914	-26.19	15300	20221226	6.86	20200	-19.06	20230420	15600	4.81	20230303	66000	-75.23	20220914	15300	6.86	20221226	0.32	N	217330	500	91 억		589300	N	N	33	N	00	N
90	20230714	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	150	2	0.91	655191670	39973	72.15	16450	16800	16200	21350	11520	16450	16390.86	3.21	0	2590	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	3035	-15.70	33.33	12	0.22	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15600	6.41	20230303	66000	-74.85	20220914	15300	8.50	20221226	0.33	N	217330	500	91 억		586642	N	N	33	N	00	N
91	20230714	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	250	2	1.52	591633460	36173	65.29	16450	16700	16200	21350	11520	16450	16355.66	3.21	0	4949	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	3053	-15.80	33.53	12	0.20	-1057.00	498.00	22152	20220914	-24.61	15300	20221226	9.15	20200	-17.33	20230420	15600	7.05	20230303	66000	-74.70	20220914	15300	9.15	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
92	20230714	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-150	5	-0.91	514230610	31499	56.86	16450	16600	16200	21350	11520	16450	16325.30	3.21	0	5849	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	2980	-15.42	32.73	12	0.17	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15600	4.49	20230303	66000	-75.30	20220914	15300	6.54	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
93	20230714	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	0	3	0.00	472990280	28975	52.30	16450	16600	16200	21350	11520	16450	16324.08	3.21	0	5683	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	3008	-15.56	33.03	12	0.16	-1057.00	498.00	22152	20220914	-25.74	15300	20221226	7.52	20200	-18.56	20230420	15600	5.45	20230303	66000	-75.08	20220914	15300	7.52	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
94	20230714	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-140	5	-0.85	383895000	23519	42.45	16450	16600	16200	21350	11520	16450	16322.76	3.21	0	4149	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	2982	-15.43	32.75	12	0.13	-1057.00	498.00	22152	20220914	-26.37	15300	20221226	6.60	20200	-19.26	20230420	15600	4.55	20230303	66000	-75.29	20220914	15300	6.60	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
95	20230714	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	50	2	0.30	264931620	16263	29.36	16450	16580	16200	21350	11520	16450	16290.45	3.21	0	3455	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	3017	-15.61	33.13	12	0.09	-1057.00	498.00	22152	20220914	-25.51	15300	20221226	7.84	20200	-18.32	20230420	15600	5.77	20230303	66000	-75.00	20220914	15300	7.84	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
96	20230714	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-150	5	-0.91	205953560	12662	22.86	16450	16450	16200	21350	11520	16450	16265.48	3.21	0	2547	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	2980	-15.42	32.73	12	0.07	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15600	4.49	20230303	66000	-75.30	20220914	15300	6.54	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
97	20230714	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	-60	5	-0.36	119813050	7376	13.31	16450	16450	16200	21350	11520	16450	16243.63	3.21	0	2881	17510	16980	16660	16130	15810	16820	15970	91	4915	500	11840	10	1	18283830	2997	-15.51	32.91	12	0.04	-1057.00	498.00	22152	20220914	-26.01	15300	20221226	7.12	20200	-18.86	20230420	15600	5.06	20230303	66000	-75.17	20220914	15300	7.12	20221226	0.33	N	217330	500	91 억		586642	N	N	13	N	00	N
98	20230713	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	-470	5	-2.78	920403940	55400	184.11	17180	17190	16340	21950	11850	16920	16613.79	3.26	0	-9311	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3008	-15.56	33.03	12	0.30	-1057.00	498.00	22152	20220914	-25.74	15300	20221226	7.52	20200	-18.56	20230420	15600	5.45	20230303	66000	-75.08	20220914	15300	7.52	20221226	0.38	N	217330	500	91 억		595454	N	N	13	N	00	N
99	20230713	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-400	5	-2.36	917639290	55232	183.56	17180	17190	16340	21950	11850	16920	16614.27	3.26	0	-9306	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3020	-15.63	33.17	12	0.30	-1057.00	498.00	22152	20220914	-25.42	15300	20221226	7.97	20200	-18.22	20230420	15600	5.90	20230303	66000	-74.97	20220914	15300	7.97	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
100	20230713	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-380	5	-2.25	821909860	49428	164.27	17180	17190	16340	21950	11850	16920	16628.43	3.26	0	-7377	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3024	-15.65	33.21	12	0.27	-1057.00	498.00	22152	20220914	-25.33	15300	20221226	8.10	20200	-18.12	20230420	15600	6.03	20230303	66000	-74.94	20220914	15300	8.10	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
101	20230713	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-410	5	-2.42	781733670	46988	156.16	17180	17190	16340	21950	11850	16920	16636.88	3.26	0	-6858	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3019	-15.62	33.15	12	0.26	-1057.00	498.00	22152	20220914	-25.47	15300	20221226	7.91	20200	-18.27	20230420	15600	5.83	20230303	66000	-74.98	20220914	15300	7.91	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
102	20230713	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-400	5	-2.36	735591810	44176	146.81	17180	17190	16370	21950	11850	16920	16651.39	3.26	0	-5986	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3020	-15.63	33.17	12	0.24	-1057.00	498.00	22152	20220914	-25.42	15300	20221226	7.97	20200	-18.22	20230420	15600	5.90	20230303	66000	-74.97	20220914	15300	7.97	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
103	20230713	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-230	5	-1.36	471780890	28157	93.58	17180	17190	16470	21950	11850	16920	16755.37	3.26	0	-4308	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3052	-15.79	33.51	12	0.15	-1057.00	498.00	22152	20220914	-24.66	15300	20221226	9.08	20200	-17.38	20230420	15600	6.99	20230303	66000	-74.71	20220914	15300	9.08	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
104	20230713	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	-320	5	-1.89	383522720	22872	76.01	17180	17190	16470	21950	11850	16920	16768.22	3.26	0	-4865	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3035	-15.70	33.33	12	0.13	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15600	6.41	20230303	66000	-74.85	20220914	15300	8.50	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
105	20230713	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16810	-110	5	-0.65	143007490	8401	27.92	17180	17190	16810	21950	11850	16920	17022.67	3.26	0	-694	17386	17152	16966	16732	16546	17270	16850	91	5050	500	12180	10	1	18283830	3074	-15.90	33.76	12	0.05	-1057.00	498.00	22152	20220914	-24.12	15300	20221226	9.87	20200	-16.78	20230420	15600	7.76	20230303	66000	-74.53	20220914	15300	9.87	20221226	0.38	N	217330	500	91 억		595454	N	N	52	N	00	N
106	20230712	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	40	2	0.24	510529160	30090	154.89	16870	17200	16780	21900	11820	16880	16966.80	3.33	0	-1965	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3034	-16.01	33.98	12	0.17	-1057.00	498.00	22152	20220914	-23.62	15300	20221226	10.59	20200	-16.24	20230420	15600	8.46	20230303	66000	-74.36	20220914	15300	10.59	20221226	0.41	N	217330	500	89 억		597420	N	N	52	N	00	N
107	20230712	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	120	2	0.71	470589670	27731	142.74	16870	17200	16780	21900	11820	16880	16969.81	3.33	0	-1949	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3049	-16.08	34.14	12	0.15	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15600	8.97	20230303	66000	-74.24	20220914	15300	11.11	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
108	20230712	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17140	260	2	1.54	453535240	26729	137.59	16870	17200	16780	21900	11820	16880	16967.91	3.33	0	-2114	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3074	-16.22	34.42	12	0.15	-1057.00	498.00	22152	20220914	-22.63	15300	20221226	12.03	20200	-15.15	20230420	15600	9.87	20230303	66000	-74.03	20220914	15300	12.03	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
109	20230712	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	170	2	1.01	411900750	24296	125.06	16870	17200	16780	21900	11820	16880	16953.44	3.33	0	-1884	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3058	-16.13	34.24	12	0.14	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15600	9.29	20230303	66000	-74.17	20220914	15300	11.44	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
110	20230712	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	150	2	0.89	372561550	21997	113.23	16870	17200	16780	21900	11820	16880	16936.93	3.33	0	-1820	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3054	-16.11	34.20	12	0.12	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15600	9.17	20230303	66000	-74.20	20220914	15300	11.31	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
111	20230712	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	-90	5	-0.53	319053020	18852	97.04	16870	17200	16780	21900	11820	16880	16924.09	3.33	0	-1380	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3011	-15.88	33.71	12	0.11	-1057.00	498.00	22152	20220914	-24.21	15300	20221226	9.74	20200	-16.88	20230420	15600	7.63	20230303	66000	-74.56	20220914	15300	9.74	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
112	20230712	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	30	2	0.18	213702450	12600	64.86	16870	17200	16780	21900	11820	16880	16960.51	3.33	0	-368	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3033	-16.00	33.96	12	0.07	-1057.00	498.00	22152	20220914	-23.66	15300	20221226	10.52	20200	-16.29	20230420	15600	8.40	20230303	66000	-74.38	20220914	15300	10.52	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
113	20230712	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16890	10	2	0.06	96284370	5709	29.39	16870	16890	16780	21900	11820	16880	16865.37	3.33	0	-1089	17486	17182	16966	16662	16446	17075	16555	90	5040	500	12150	10	1	17934309	3029	-15.98	33.92	12	0.03	-1057.00	498.00	22152	20220914	-23.75	15300	20221226	10.39	20200	-16.39	20230420	15600	8.27	20230303	66000	-74.41	20220914	15300	10.39	20221226	0.41	N	217330	500	89 억		597420	N	N	10	N	00	N
114	20230711	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	-290	5	-1.69	327541930	19352	79.05	17170	17270	16750	22300	12020	17170	16925.48	3.37	0	-7298	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3027	-15.97	33.90	12	0.11	-1057.00	498.00	22152	20220914	-23.80	15300	20221226	10.33	20200	-16.44	20230420	15600	8.21	20230303	66000	-74.42	20220914	15300	10.33	20221226	0.41	N	217330	500	89 억		604711	N	N	10	N	00	N
115	20230711	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16870	-300	5	-1.75	318444060	18813	76.84	17170	17270	16750	22300	12020	17170	16926.81	3.37	0	-7066	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3026	-15.96	33.88	12	0.10	-1057.00	498.00	22152	20220914	-23.84	15300	20221226	10.26	20200	-16.49	20230420	15600	8.14	20230303	66000	-74.44	20220914	15300	10.26	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
116	20230711	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-270	5	-1.57	257212170	15169	61.96	17170	17270	16800	22300	12020	17170	16956.44	3.37	0	-6868	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3031	-15.99	33.94	12	0.08	-1057.00	498.00	22152	20220914	-23.71	15300	20221226	10.46	20200	-16.34	20230420	15600	8.33	20230303	66000	-74.39	20220914	15300	10.46	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
117	20230711	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	-320	5	-1.86	241473360	14236	58.15	17170	17270	16800	22300	12020	17170	16962.16	3.37	0	-6721	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3022	-15.94	33.84	12	0.08	-1057.00	498.00	22152	20220914	-23.93	15300	20221226	10.13	20200	-16.58	20230420	15600	8.01	20230303	66000	-74.47	20220914	15300	10.13	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
118	20230711	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	-370	5	-2.15	217700430	12832	52.41	17170	17270	16800	22300	12020	17170	16965.43	3.37	0	-5774	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3013	-15.89	33.73	12	0.07	-1057.00	498.00	22152	20220914	-24.16	15300	20221226	9.80	20200	-16.83	20230420	15600	7.69	20230303	66000	-74.55	20220914	15300	9.80	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
119	20230711	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	-200	5	-1.16	141915950	8343	34.08	17170	17270	16900	22300	12020	17170	17010.18	3.37	0	-5790	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3043	-16.05	34.08	12	0.05	-1057.00	498.00	22152	20220914	-23.39	15300	20221226	10.92	20200	-15.99	20230420	15600	8.78	20230303	66000	-74.29	20220914	15300	10.92	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
120	20230711	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	-180	5	-1.05	112784880	6629	27.08	17170	17270	16990	22300	12020	17170	17013.86	3.37	0	-4611	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3047	-16.07	34.12	12	0.04	-1057.00	498.00	22152	20220914	-23.30	15300	20221226	11.05	20200	-15.89	20230420	15600	8.91	20230303	66000	-74.26	20220914	15300	11.05	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
121	20230711	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	-140	5	-0.82	631130	37	0.15	17170	17170	17030	22300	12020	17170	17057.57	3.37	0	-7	17936	17552	17276	16892	16616	17415	16755	90	5140	500	12360	10	1	17934309	3054	-16.11	34.20	12	0.00	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15600	9.17	20230303	66000	-74.20	20220914	15300	11.31	20221226	0.41	N	217330	500	89 억		604711	N	N	40	N	00	N
122	20230710	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	-490	5	-2.77	420998780	24412	41.48	17660	17660	17000	22950	12370	17660	17245.57	3.39	0	-3873	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3079	-16.24	34.48	12	0.14	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15600	10.06	20230303	66000	-73.98	20220914	15300	12.22	20221226	0.44	N	217330	500	89 억		608524	N	N	40	N	00	N
123	20230710	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17210	-450	5	-2.55	407208320	23610	40.12	17660	17660	17000	22950	12370	17660	17247.28	3.39	0	-3747	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3086	-16.28	34.56	12	0.13	-1057.00	498.00	22152	20220914	-22.31	15300	20221226	12.48	20200	-14.80	20230420	15600	10.32	20230303	66000	-73.92	20220914	15300	12.48	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
124	20230710	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17200	-460	5	-2.60	364576970	21127	35.90	17660	17660	17000	22950	12370	17660	17256.45	3.39	0	-2573	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3085	-16.27	34.54	12	0.12	-1057.00	498.00	22152	20220914	-22.35	15300	20221226	12.42	20200	-14.85	20230420	15600	10.26	20230303	66000	-73.94	20220914	15300	12.42	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
125	20230710	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17200	-460	5	-2.60	336418620	19492	33.12	17660	17660	17000	22950	12370	17660	17259.32	3.39	0	-2339	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3085	-16.27	34.54	12	0.11	-1057.00	498.00	22152	20220914	-22.35	15300	20221226	12.42	20200	-14.85	20230420	15600	10.26	20230303	66000	-73.94	20220914	15300	12.42	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
126	20230710	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	-610	5	-3.45	313284040	18141	30.82	17660	17660	17000	22950	12370	17660	17269.39	3.39	0	-1280	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3058	-16.13	34.24	12	0.10	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15600	9.29	20230303	66000	-74.17	20220914	15300	11.44	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
127	20230710	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	-660	5	-3.74	296498060	17162	29.16	17660	17660	17000	22950	12370	17660	17276.43	3.39	0	-997	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3049	-16.08	34.14	12	0.10	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15600	8.97	20230303	66000	-74.24	20220914	15300	11.11	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
128	20230710	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17290	-370	5	-2.10	135394360	7781	13.22	17660	17660	17200	22950	12370	17660	17400.64	3.39	0	194	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3101	-16.36	34.72	12	0.04	-1057.00	498.00	22152	20220914	-21.95	15300	20221226	13.01	20200	-14.41	20230420	15600	10.83	20230303	66000	-73.80	20220914	15300	13.01	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
129	20230710	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17520	-140	5	-0.79	45136960	2568	4.36	17660	17660	17500	22950	12370	17660	17576.70	3.39	0	-1275	18500	18080	17240	16820	15980	18290	17030	90	5290	500	12710	10	1	17934309	3142	-16.58	35.18	12	0.01	-1057.00	498.00	22152	20220914	-20.91	15300	20221226	14.51	20200	-13.27	20230420	15600	12.31	20230303	66000	-73.45	20220914	15300	14.51	20221226	0.44	N	217330	500	89 억		608524	N	N	61	N	00	N
130	20230707	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17660	1220	2	7.42	999929490	58710	142.28	16440	17660	16400	21350	11510	16440	17028.33	3.25	0	25413	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3167	-16.71	35.46	12	0.33	-1057.00	498.00	22152	20220914	-20.28	15300	20221226	15.42	20200	-12.57	20230420	15600	13.21	20230303	66000	-73.24	20220914	15300	15.42	20221226	0.44	N	217330	500	89 억		583170	N	N	61	N	00	N
131	20230707	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17380	940	2	5.72	832456060	49146	119.10	16440	17450	16400	21350	11510	16440	16938.43	3.25	0	22449	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3117	-16.44	34.90	12	0.27	-1057.00	498.00	22152	20220914	-21.54	15300	20221226	13.59	20200	-13.96	20230420	15600	11.41	20230303	66000	-73.67	20220914	15300	13.59	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
132	20230707	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	690	2	4.20	751382980	44463	107.75	16440	17450	16400	21350	11510	16440	16899.06	3.25	0	19018	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3072	-16.21	34.40	12	0.25	-1057.00	498.00	22152	20220914	-22.67	15300	20221226	11.96	20200	-15.20	20230420	15600	9.81	20230303	66000	-74.05	20220914	15300	11.96	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
133	20230707	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17220	780	2	4.74	717696950	42507	103.01	16440	17450	16400	21350	11510	16440	16884.21	3.25	0	18223	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3088	-16.29	34.58	12	0.24	-1057.00	498.00	22152	20220914	-22.26	15300	20221226	12.55	20200	-14.75	20230420	15600	10.38	20230303	66000	-73.91	20220914	15300	12.55	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
134	20230707	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	600	2	3.65	557673210	33200	80.46	16440	17320	16400	21350	11510	16440	16797.39	3.25	0	11397	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3056	-16.12	34.22	12	0.19	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15600	9.23	20230303	66000	-74.18	20220914	15300	11.37	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
135	20230707	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	660	2	4.01	536985140	31988	77.52	16440	17320	16400	21350	11510	16440	16787.08	3.25	0	11279	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3067	-16.18	34.34	12	0.18	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15600	9.62	20230303	66000	-74.09	20220914	15300	11.76	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
136	20230707	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	600	2	3.65	396479170	23811	57.70	16440	17050	16400	21350	11510	16440	16651.09	3.25	0	11602	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	3056	-16.12	34.22	12	0.13	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15600	9.23	20230303	66000	-74.18	20220914	15300	11.37	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
137	20230707	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	160	2	0.97	49878120	3007	7.29	16440	16700	16440	21350	11510	16440	16587.34	3.25	0	-87	17346	16892	16646	16192	15946	16770	16070	90	4920	500	11830	10	1	17934309	2977	-15.70	33.33	12	0.02	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15600	6.41	20230303	66000	-74.85	20220914	15300	8.50	20221226	0.44	N	217330	500	89 억		583170	N	N	16	N	00	N
138	20230706	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16440	-310	5	-1.85	683028480	41264	146.29	16880	17100	16400	21750	11730	16750	16552.65	3.28	0	-5548	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2948	-15.55	33.01	12	0.23	-1057.00	498.00	22152	20220914	-25.79	15300	20221226	7.45	20200	-18.61	20230420	15600	5.38	20230303	66000	-75.09	20220914	15300	7.45	20221226	0.44	N	217330	500	89 억		588719	N	N	16	N	00	N
139	20230706	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	-340	5	-2.03	610925030	36884	130.76	16880	17100	16400	21750	11730	16750	16563.42	3.28	0	-5016	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2943	-15.53	32.95	12	0.21	-1057.00	498.00	22152	20220914	-25.92	15300	20221226	7.25	20200	-18.76	20230420	15600	5.19	20230303	66000	-75.14	20220914	15300	7.25	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
140	20230706	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	-290	5	-1.73	539271990	32522	115.30	16880	17100	16400	21750	11730	16750	16581.76	3.28	0	-4129	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2952	-15.57	33.05	12	0.18	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15600	5.51	20230303	66000	-75.06	20220914	15300	7.58	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
141	20230706	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	-290	5	-1.73	490509890	29566	104.82	16880	17100	16400	21750	11730	16750	16590.34	3.28	0	-3907	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2952	-15.57	33.05	12	0.16	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15600	5.51	20230303	66000	-75.06	20220914	15300	7.58	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
142	20230706	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-240	5	-1.43	485647190	29271	103.77	16880	17100	16400	21750	11730	16750	16591.41	3.28	0	-3762	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2961	-15.62	33.15	12	0.16	-1057.00	498.00	22152	20220914	-25.47	15300	20221226	7.91	20200	-18.27	20230420	15600	5.83	20230303	66000	-74.98	20220914	15300	7.91	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
143	20230706	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	-260	5	-1.55	343472420	20650	73.21	16880	17100	16420	21750	11730	16750	16633.05	3.28	0	-3036	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2957	-15.60	33.11	12	0.12	-1057.00	498.00	22152	20220914	-25.56	15300	20221226	7.78	20200	-18.37	20230420	15600	5.71	20230303	66000	-75.02	20220914	15300	7.78	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
144	20230706	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-60	5	-0.36	272043960	16327	57.88	16880	17100	16500	21750	11730	16750	16662.21	3.28	0	-777	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	2993	-15.79	33.51	12	0.09	-1057.00	498.00	22152	20220914	-24.66	15300	20221226	9.08	20200	-17.38	20230420	15600	6.99	20230303	66000	-74.71	20220914	15300	9.08	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
145	20230706	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	40	2	0.24	53067730	3127	11.09	16880	17100	16750	21750	11730	16750	16970.81	3.28	0	-100	17350	17050	16900	16600	16450	16975	16525	90	5010	500	12060	10	1	17934309	3011	-15.88	33.71	12	0.02	-1057.00	498.00	22152	20220914	-24.21	15300	20221226	9.74	20200	-16.88	20230420	15600	7.63	20230303	66000	-74.56	20220914	15300	9.74	20221226	0.44	N	217330	500	89 억		588719	N	N	0	N	00	N
146	20230705	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16750	-380	5	-2.22	477290480	28207	121.50	17060	17200	16750	22250	12000	17130	16925.42	3.28	0	376	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3004	-15.85	33.63	12	0.16	-1057.00	498.00	22152	20220914	-24.39	15300	20221226	9.48	20200	-17.08	20230420	15600	7.37	20230303	66000	-74.62	20220914	15300	9.48	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
147	20230705	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-230	5	-1.34	449460460	26547	114.35	17060	17200	16780	22250	12000	17130	16930.74	3.28	0	710	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3031	-15.99	33.94	12	0.15	-1057.00	498.00	22152	20220914	-23.71	15300	20221226	10.46	20200	-16.34	20230420	15600	8.33	20230303	66000	-74.39	20220914	15300	10.46	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
148	20230705	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	-80	5	-0.47	296865330	17499	75.37	17060	17200	16820	22250	12000	17130	16964.70	3.28	0	-131	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3058	-16.13	34.24	12	0.10	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15600	9.29	20230303	66000	-74.17	20220914	15300	11.44	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
149	20230705	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	-90	5	-0.53	296251780	17463	75.22	17060	17200	16820	22250	12000	17130	16964.54	3.28	0	-107	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3056	-16.12	34.22	12	0.10	-1057.00	498.00	22152	20220914	-23.08	15300	20221226	11.37	20200	-15.64	20230420	15600	9.23	20230303	66000	-74.18	20220914	15300	11.37	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
150	20230705	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17090	-40	5	-0.23	292212900	17226	74.20	17060	17200	16820	22250	12000	17130	16963.48	3.28	0	85	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3065	-16.17	34.32	12	0.10	-1057.00	498.00	22152	20220914	-22.85	15300	20221226	11.70	20200	-15.40	20230420	15600	9.55	20230303	66000	-74.11	20220914	15300	11.70	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
151	20230705	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	-250	5	-1.46	230419630	13577	58.48	17060	17200	16820	22250	12000	17130	16971.32	3.28	0	121	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3027	-15.97	33.90	12	0.08	-1057.00	498.00	22152	20220914	-23.80	15300	20221226	10.33	20200	-16.44	20230420	15600	8.21	20230303	66000	-74.42	20220914	15300	10.33	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
152	20230705	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	40	2	0.23	189349990	11150	48.03	17060	17200	16820	22250	12000	17130	16982.06	3.28	0	263	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3079	-16.24	34.48	12	0.06	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15600	10.06	20230303	66000	-73.98	20220914	15300	12.22	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
153	20230705	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	-110	5	-0.64	36799030	2159	9.30	17060	17090	17020	22250	12000	17130	17044.48	3.28	0	236	17316	17222	17106	17012	16896	17270	17060	90	5125	500	12330	10	1	17934309	3052	-16.10	34.18	12	0.01	-1057.00	498.00	22152	20220914	-23.17	15300	20221226	11.24	20200	-15.74	20230420	15600	9.10	20230303	66000	-74.21	20220914	15300	11.24	20221226	0.44	N	217330	500	89 억		588343	N	N	29	N	00	N
154	20230704	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	-60	5	-0.35	396506390	23216	163.57	17010	17200	16990	22300	12040	17190	17079.01	3.28	0	57	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3072	-16.21	34.40	12	0.13	-1057.00	498.00	22152	20220914	-22.67	15300	20221226	11.96	20200	-15.20	20230420	15600	9.81	20230303	66000	-74.05	20220914	15300	11.96	20221226	0.45	N	217330	500	89 억		588286	N	N	29	N	00	N
155	20230704	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	-160	5	-0.93	288947050	16921	119.22	17010	17200	16990	22300	12040	17190	17076.24	3.28	0	584	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3054	-16.11	34.20	12	0.09	-1057.00	498.00	22152	20220914	-23.12	15300	20221226	11.31	20200	-15.69	20230420	15600	9.17	20230303	66000	-74.20	20220914	15300	11.31	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
156	20230704	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17080	-110	5	-0.64	141222450	8257	58.18	17010	17200	17010	22300	12040	17190	17103.36	3.28	0	281	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3063	-16.16	34.30	12	0.05	-1057.00	498.00	22152	20220914	-22.90	15300	20221226	11.63	20200	-15.45	20230420	15600	9.49	20230303	66000	-74.12	20220914	15300	11.63	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
157	20230704	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17070	-120	5	-0.70	141051650	8247	58.11	17010	17200	17010	22300	12040	17190	17103.39	3.28	0	285	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3061	-16.15	34.28	12	0.05	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15600	9.42	20230303	66000	-74.14	20220914	15300	11.57	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
158	20230704	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17070	-120	5	-0.70	137637650	8047	56.70	17010	17200	17010	22300	12040	17190	17104.22	3.28	0	285	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3061	-16.15	34.28	12	0.04	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15600	9.42	20230303	66000	-74.14	20220914	15300	11.57	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
159	20230704	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17110	-80	5	-0.47	133768110	7821	55.10	17010	17200	17010	22300	12040	17190	17103.71	3.28	0	380	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3069	-16.19	34.36	12	0.04	-1057.00	498.00	22152	20220914	-22.76	15300	20221226	11.83	20200	-15.30	20230420	15600	9.68	20230303	66000	-74.08	20220914	15300	11.83	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
160	20230704	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17070	-120	5	-0.70	65687050	3836	27.03	17010	17200	17010	22300	12040	17190	17123.84	3.28	0	-39	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3061	-16.15	34.28	12	0.02	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15600	9.42	20230303	66000	-74.14	20220914	15300	11.57	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
161	20230704	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17200	10	2	0.06	8163230	478	3.37	17010	17200	17010	22300	12040	17190	17077.89	3.28	0	-48	17656	17422	17266	17032	16876	17345	16955	90	5130	500	12370	10	1	17934309	3085	-16.27	34.54	12	0.00	-1057.00	498.00	22152	20220914	-22.35	15300	20221226	12.42	20200	-14.85	20230420	15600	10.26	20230303	66000	-73.94	20220914	15300	12.42	20221226	0.45	N	217330	500	89 억		588286	N	N	7	N	00	N
162	20230703	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	-310	5	-1.77	244453750	14186	82.47	17260	17500	17110	22750	12250	17500	17232.19	3.30	0	-2990	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3083	-16.26	34.52	12	0.08	-1057.00	498.00	22152	20220914	-22.40	15300	20221226	12.35	20200	-14.90	20230420	15600	10.19	20230303	66000	-73.95	20220914	15300	12.35	20221226	0.47	N	217330	500	89 억		591608	N	N	7	N	00	N
163	20230703	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17280	-220	5	-1.26	225014390	13060	75.93	17260	17500	17110	22750	12250	17500	17229.28	3.30	0	-2771	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3099	-16.35	34.70	12	0.07	-1057.00	498.00	22152	20220914	-21.99	15300	20221226	12.94	20200	-14.46	20230420	15600	10.77	20230303	66000	-73.82	20220914	15300	12.94	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N
164	20230703	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	-330	5	-1.89	184671870	10709	62.26	17260	17500	17110	22750	12250	17500	17244.55	3.30	0	-2386	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3079	-16.24	34.48	12	0.06	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15600	10.06	20230303	66000	-73.98	20220914	15300	12.22	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N
165	20230703	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	-330	5	-1.89	179946240	10434	60.66	17260	17500	17110	22750	12250	17500	17246.14	3.30	0	-2207	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3079	-16.24	34.48	12	0.06	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15600	10.06	20230303	66000	-73.98	20220914	15300	12.22	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N
166	20230703	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17230	-270	5	-1.54	142281290	8244	47.93	17260	17500	17110	22750	12250	17500	17258.77	3.30	0	-2177	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3090	-16.30	34.60	12	0.05	-1057.00	498.00	22152	20220914	-22.22	15300	20221226	12.61	20200	-14.70	20230420	15600	10.45	20230303	66000	-73.89	20220914	15300	12.61	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N
167	20230703	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17270	-230	5	-1.31	73337670	4246	24.68	17260	17500	17110	22750	12250	17500	17272.18	3.30	0	-1316	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3097	-16.34	34.68	12	0.02	-1057.00	498.00	22152	20220914	-22.04	15300	20221226	12.88	20200	-14.50	20230420	15600	10.71	20230303	66000	-73.83	20220914	15300	12.88	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N
168	20230703	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17320	-180	5	-1.03	58055360	3362	19.55	17260	17500	17110	22750	12250	17500	17268.10	3.30	0	-1116	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3106	-16.39	34.78	12	0.02	-1057.00	498.00	22152	20220914	-21.81	15300	20221226	13.20	20200	-14.26	20230420	15600	11.03	20230303	66000	-73.76	20220914	15300	13.20	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N
169	20230703	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17500	0	3	0.00	3586580	205	1.19	17260	17500	17260	22750	12250	17500	17495.51	3.30	0	-52	18026	17762	17236	16972	16446	17895	17105	90	5250	500	12600	10	1	17934309	3139	-16.56	35.14	12	0.00	-1057.00	498.00	22152	20220914	-21.00	15300	20221226	14.38	20200	-13.37	20230420	15600	12.18	20230303	66000	-73.48	20220914	15300	14.38	20221226	0.47	N	217330	500	89 억		591608	N	N	35	N	00	N