KissMeData/377450/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	161211	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	0	3	0.00	1797926840	229427	199.74	7800	8100	7630	10060	5420	7740	7837.13	3.45	0	67713	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1341	7.59	0.84	12	1.32	1020.00	9169.00	11600	20220728	-33.28	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11500	-32.70	20220801	6980	10.89	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
3	20230731	151209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	0	3	0.00	1729580440	220602	192.06	7800	8100	7630	10060	5420	7740	7840.28	3.45	0	70508	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1341	7.59	0.84	12	1.27	1020.00	9169.00	11600	20220728	-33.28	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11500	-32.70	20220801	6980	10.89	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
4	20230731	141215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	150	2	1.94	1263836740	160429	139.67	7800	8100	7700	10060	5420	7740	7877.86	3.45	0	49137	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1367	7.74	0.86	12	0.93	1020.00	9169.00	11600	20220728	-31.98	6980	20221012	13.04	11410	-30.85	20230207	7150	10.35	20230727	11500	-31.39	20220801	6980	13.04	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
5	20230731	131219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	150	2	1.94	1196013110	151795	132.15	7800	8100	7700	10060	5420	7740	7879.13	3.45	0	45191	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1367	7.74	0.86	12	0.88	1020.00	9169.00	11600	20220728	-31.98	6980	20221012	13.04	11410	-30.85	20230207	7150	10.35	20230727	11500	-31.39	20220801	6980	13.04	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
6	20230731	121226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	110	2	1.42	1035784610	131399	114.40	7800	8100	7700	10060	5420	7740	7882.74	3.45	0	38320	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1360	7.70	0.86	12	0.76	1020.00	9169.00	11600	20220728	-32.33	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11500	-31.74	20220801	6980	12.46	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
7	20230731	111229	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	130	2	1.68	942117380	119509	104.04	7800	8100	7700	10060	5420	7740	7883.23	3.45	0	37820	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1364	7.72	0.86	12	0.69	1020.00	9169.00	11600	20220728	-32.16	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11500	-31.57	20220801	6980	12.75	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
8	20230731	101225	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	130	2	1.68	531806210	67306	58.60	7800	8100	7700	10060	5420	7740	7901.32	3.45	0	3440	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1364	7.72	0.86	12	0.39	1020.00	9169.00	11600	20220728	-32.16	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11500	-31.57	20220801	6980	12.75	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
9	20230731	091212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	30	2	0.39	1795680	231	0.20	7800	7800	7740	10060	5420	7740	7773.51	3.45	0	-1059	8100	7920	7620	7440	7140	8010	7530	17	2320	100	5100	10	1	17330000	1347	7.62	0.85	12	0.00	1020.00	9169.00	11600	20220728	-33.02	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11500	-32.43	20220801	6980	11.32	20221012	3.30	N	377450	100	17 억		598032	N	N	0	N	00	N
10	20230728	161215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	290	2	3.89	873169130	114439	130.68	7320	7800	7320	9680	5220	7450	7629.83	3.12	0	55572	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1341	7.59	0.84	12	0.66	1020.00	9169.00	11600	20220728	-33.28	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11600	-33.28	20220728	6980	10.89	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
11	20230728	151212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	250	2	3.36	832570170	109155	124.64	7320	7800	7320	9680	5220	7450	7627.41	3.12	0	56540	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1334	7.55	0.84	12	0.63	1020.00	9169.00	11600	20220728	-33.62	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11600	-33.62	20220728	6980	10.32	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
12	20230728	141210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	330	2	4.43	709607860	93161	106.38	7320	7800	7320	9680	5220	7450	7617.01	3.12	0	53139	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1348	7.63	0.85	12	0.54	1020.00	9169.00	11600	20220728	-32.93	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11600	-32.93	20220728	6980	11.46	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
13	20230728	131214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	240	2	3.22	650702660	85545	97.68	7320	7730	7320	9680	5220	7450	7606.55	3.12	0	49134	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1333	7.54	0.84	12	0.49	1020.00	9169.00	11600	20220728	-33.71	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11600	-33.71	20220728	6980	10.17	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
14	20230728	121212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	240	2	3.22	449630120	59357	67.78	7320	7710	7320	9680	5220	7450	7575.01	3.12	0	39986	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1333	7.54	0.84	12	0.34	1020.00	9169.00	11600	20220728	-33.71	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11600	-33.71	20220728	6980	10.17	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
15	20230728	111217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	170	2	2.28	151989100	20328	23.21	7320	7700	7320	9680	5220	7450	7476.83	3.12	0	8617	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1321	7.47	0.83	12	0.12	1020.00	9169.00	11600	20220728	-34.31	6980	20221012	9.17	11410	-33.22	20230207	7150	6.57	20230727	11600	-34.31	20220728	6980	9.17	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
16	20230728	101208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-10	5	-0.13	59799290	8097	9.25	7320	7480	7320	9680	5220	7450	7385.36	3.12	0	2631	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1289	7.29	0.81	12	0.05	1020.00	9169.00	11600	20220728	-35.86	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11600	-35.86	20220728	6980	6.59	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
17	20230728	091218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-20	5	-0.27	36711620	4994	5.70	7320	7430	7320	9680	5220	7450	7351.15	3.12	0	1440	7836	7642	7396	7202	6956	7740	7300	17	2230	100	4910	10	1	17330000	1288	7.28	0.81	12	0.03	1020.00	9169.00	11600	20220728	-35.95	6980	20221012	6.45	11410	-34.88	20230207	7150	3.92	20230727	11600	-35.95	20220728	6980	6.45	20221012	3.40	N	377450	100	17 억		539843	N	N	0	N	00	N
18	20230727	161208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	20	2	0.27	638329990	86288	51.88	7300	7590	7150	9650	5210	7430	7397.06	3.08	32397	6816	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1291	7.30	0.81	12	0.50	1020.00	9169.00	11600	20220728	-35.78	6980	20221012	6.73	11410	-34.71	20230207	7150	4.20	20230727	11600	-35.78	20220728	6980	6.73	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
19	20230727	151209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	10	2	0.13	587461110	79449	47.77	7300	7590	7150	9650	5210	7430	7394.19	3.08	32397	6818	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1289	7.29	0.81	12	0.46	1020.00	9169.00	11600	20220728	-35.86	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11600	-35.86	20220728	6980	6.59	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
20	20230727	141203	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	-20	5	-0.27	546317820	73907	44.44	7300	7590	7150	9650	5210	7430	7391.96	3.08	32397	5837	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1284	7.26	0.81	12	0.43	1020.00	9169.00	11600	20220728	-36.12	6980	20221012	6.16	11410	-35.06	20230207	7150	3.64	20230727	11600	-36.12	20220728	6980	6.16	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
21	20230727	131201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	-20	5	-0.27	517265470	69991	42.09	7300	7590	7150	9650	5210	7430	7390.46	3.08	32397	5841	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1284	7.26	0.81	12	0.40	1020.00	9169.00	11600	20220728	-36.12	6980	20221012	6.16	11410	-35.06	20230207	7150	3.64	20230727	11600	-36.12	20220728	6980	6.16	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
22	20230727	121205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-100	5	-1.35	416969010	56367	33.89	7300	7590	7150	9650	5210	7430	7397.40	3.08	32397	4982	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1270	7.19	0.80	12	0.33	1020.00	9169.00	11600	20220728	-36.81	6980	20221012	5.01	11410	-35.76	20230207	7150	2.52	20230727	11600	-36.81	20220728	6980	5.01	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
23	20230727	111207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	70	2	0.94	211118620	28264	16.99	7300	7590	7300	9650	5210	7430	7469.52	3.08	32397	3197	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1300	7.35	0.82	12	0.16	1020.00	9169.00	11600	20220728	-35.34	6980	20221012	7.45	11410	-34.27	20230207	7230	3.73	20230724	11600	-35.34	20220728	6980	7.45	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
24	20230727	101204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	130	2	1.75	151845350	20388	12.26	7300	7590	7300	9650	5210	7430	7447.78	3.08	32397	2479	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1310	7.41	0.82	12	0.12	1020.00	9169.00	11600	20220728	-34.83	6980	20221012	8.31	11410	-33.74	20230207	7230	4.56	20230724	11600	-34.83	20220728	6980	8.31	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
25	20230727	091202	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	90	2	1.21	88967270	12037	7.24	7300	7590	7300	9650	5210	7430	7391.15	3.08	32397	904	7896	7662	7546	7312	7196	7605	7255	17	2220	100	4900	10	1	17330000	1303	7.37	0.82	12	0.07	1020.00	9169.00	11600	20220728	-35.17	6980	20221012	7.74	11410	-34.09	20230207	7230	4.01	20230724	11600	-35.17	20220728	6980	7.74	20221012	3.33	N	377450	100	17 억		533027	N	N	0	N	00	N
26	20230726	161201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-340	5	-4.38	1248951080	165975	53.39	7700	7780	7430	10100	5440	7770	7524.80	2.89	0	32996	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1288	7.28	0.81	12	0.96	1020.00	9169.00	11600	20220728	-35.95	6980	20221012	6.45	11410	-34.88	20230207	7230	2.77	20230724	11600	-35.95	20220728	6980	6.45	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
27	20230726	151206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-280	5	-3.60	1172829670	155760	50.10	7700	7780	7440	10100	5440	7770	7529.46	2.89	0	28883	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1298	7.34	0.82	12	0.90	1020.00	9169.00	11600	20220728	-35.43	6980	20221012	7.31	11410	-34.36	20230207	7230	3.60	20230724	11600	-35.43	20220728	6980	7.31	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
28	20230726	141157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-270	5	-3.47	1063903900	141242	45.43	7700	7780	7440	10100	5440	7770	7532.20	2.89	0	21848	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1300	7.35	0.82	12	0.82	1020.00	9169.00	11600	20220728	-35.34	6980	20221012	7.45	11410	-34.27	20230207	7230	3.73	20230724	11600	-35.34	20220728	6980	7.45	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
29	20230726	131153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-220	5	-2.83	927774390	123016	39.57	7700	7780	7440	10100	5440	7770	7541.58	2.89	0	10195	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1308	7.40	0.82	12	0.71	1020.00	9169.00	11600	20220728	-34.91	6980	20221012	8.17	11410	-33.83	20230207	7230	4.43	20230724	11600	-34.91	20220728	6980	8.17	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
30	20230726	121159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-230	5	-2.96	717027590	94854	30.51	7700	7780	7440	10100	5440	7770	7558.90	2.89	0	-3575	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1307	7.39	0.82	12	0.55	1020.00	9169.00	11600	20220728	-35.00	6980	20221012	8.02	11410	-33.92	20230207	7230	4.29	20230724	11600	-35.00	20220728	6980	8.02	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
31	20230726	111153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	-310	5	-3.99	584893420	77284	24.86	7700	7780	7440	10100	5440	7770	7567.66	2.89	0	-11812	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1293	7.31	0.81	12	0.45	1020.00	9169.00	11600	20220728	-35.69	6980	20221012	6.88	11410	-34.62	20230207	7230	3.18	20230724	11600	-35.69	20220728	6980	6.88	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
32	20230726	101200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-250	5	-3.22	383232090	50351	16.20	7700	7780	7510	10100	5440	7770	7610.67	2.89	0	-11486	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1303	7.37	0.82	12	0.29	1020.00	9169.00	11600	20220728	-35.17	6980	20221012	7.74	11410	-34.09	20230207	7230	4.01	20230724	11600	-35.17	20220728	6980	7.74	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
33	20230726	091155	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-100	5	-1.29	62127790	8056	2.59	7700	7780	7670	10100	5440	7770	7710.74	2.89	0	-224	8256	8012	7736	7492	7216	8135	7615	17	2330	100	5120	10	1	17330000	1329	7.52	0.84	12	0.05	1020.00	9169.00	11600	20220728	-33.88	6980	20221012	9.89	11410	-32.78	20230207	7230	6.09	20230724	11600	-33.88	20220728	6980	9.89	20221012	3.26	N	377450	100	17 억		500630	N	N	0	N	00	N
34	20230725	161152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	-20	5	-0.26	2355401690	307434	8.45	7760	7980	7460	10120	5460	7790	7660.99	2.87	0	255	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1347	7.62	0.85	12	1.77	1020.00	9169.00	11600	20220728	-33.02	6980	20221012	11.32	11410	-31.90	20230207	7230	7.47	20230724	11600	-33.02	20220728	6980	11.32	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
35	20230725	151140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-120	5	-1.54	2272839140	296763	8.15	7760	7980	7460	10120	5460	7790	7658.40	2.87	0	1084	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1329	7.52	0.84	12	1.71	1020.00	9169.00	11600	20220728	-33.88	6980	20221012	9.89	11410	-32.78	20230207	7230	6.09	20230724	11600	-33.88	20220728	6980	9.89	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
36	20230725	141137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7910	120	2	1.54	2093681470	273691	7.52	7760	7980	7460	10120	5460	7790	7649.38	2.87	0	-863	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1371	7.75	0.86	12	1.58	1020.00	9169.00	11600	20220728	-31.81	6980	20221012	13.32	11410	-30.67	20230207	7230	9.41	20230724	11600	-31.81	20220728	6980	13.32	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
37	20230725	131149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	70	2	0.90	1899998190	249017	6.84	7760	7980	7460	10120	5460	7790	7629.46	2.87	0	-2974	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1362	7.71	0.86	12	1.44	1020.00	9169.00	11600	20220728	-32.24	6980	20221012	12.61	11410	-31.11	20230207	7230	8.71	20230724	11600	-32.24	20220728	6980	12.61	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
38	20230725	121147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	-130	5	-1.67	1581355600	208342	5.72	7760	7800	7460	10120	5460	7790	7589.40	2.87	0	-14531	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1327	7.51	0.84	12	1.20	1020.00	9169.00	11600	20220728	-33.97	6980	20221012	9.74	11410	-32.87	20230207	7230	5.95	20230724	11600	-33.97	20220728	6980	9.74	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
39	20230725	111146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-260	5	-3.34	1432088160	188528	5.18	7760	7800	7490	10120	5460	7790	7595.31	2.87	0	-16987	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1305	7.38	0.82	12	1.09	1020.00	9169.00	11600	20220728	-35.09	6980	20221012	7.88	11410	-34.01	20230207	7230	4.15	20230724	11600	-35.09	20220728	6980	7.88	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
40	20230725	101146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-260	5	-3.34	1137150870	149242	4.10	7760	7800	7500	10120	5460	7790	7618.56	2.87	0	-18228	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1305	7.38	0.82	12	0.86	1020.00	9169.00	11600	20220728	-35.09	6980	20221012	7.88	11410	-34.01	20230207	7230	4.15	20230724	11600	-35.09	20220728	6980	7.88	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
41	20230725	091143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	-180	5	-2.31	436410390	56940	1.56	7760	7800	7600	10120	5460	7790	7662.55	2.87	0	-8903	9590	8690	7960	7060	6330	8325	6695	17	2330	100	5140	10	1	17330000	1319	7.46	0.83	12	0.33	1020.00	9169.00	11600	20220728	-34.40	6980	20221012	9.03	11410	-33.30	20230207	7230	5.26	20230724	11600	-34.40	20220728	6980	9.03	20221012	3.27	N	377450	100	17 억		497736	N	N	0	N	00	N
42	20230724	161144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-240	5	-2.99	30628822730	3632013	5787.88	8020	8860	7230	10430	5630	8030	8433.23	3.14	0	-69601	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1350	7.64	0.85	12	20.96	1020.00	9169.00	11600	20220728	-32.84	6980	20221012	11.60	11410	-31.73	20230207	7230	7.75	20230724	11600	-32.84	20220728	6980	11.60	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
43	20230724	151140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8040	10	2	0.12	29515700570	3490752	5562.77	8020	8860	7230	10430	5630	8030	8455.40	3.14	0	-76055	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1393	7.88	0.88	12	20.14	1020.00	9169.00	11600	20220728	-30.69	6980	20221012	15.19	11410	-29.54	20230207	7230	11.20	20230724	11600	-30.69	20220728	6980	15.19	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
44	20230724	141138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8430	400	2	4.98	22873549760	2660849	4240.26	8020	8860	7950	10430	5630	8030	8596.34	3.14	0	-55804	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1461	8.26	0.92	12	15.35	1020.00	9169.00	11600	20220728	-27.33	6980	20221012	20.77	11410	-26.12	20230207	7750	8.77	20230327	11600	-27.33	20220728	6980	20.77	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
45	20230724	131139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8480	450	2	5.60	19391623670	2247994	3582.35	8020	8860	7950	10430	5630	8030	8626.19	3.14	0	-43672	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1470	8.31	0.92	12	12.97	1020.00	9169.00	11600	20220728	-26.90	6980	20221012	21.49	11410	-25.68	20230207	7750	9.42	20230327	11600	-26.90	20220728	6980	21.49	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
46	20230724	121141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8550	520	2	6.48	16432540940	1899558	3027.09	8020	8860	7950	10430	5630	8030	8650.72	3.14	0	-39864	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1482	8.38	0.93	12	10.96	1020.00	9169.00	11600	20220728	-26.29	6980	20221012	22.49	11410	-25.07	20230207	7750	10.32	20230327	11600	-26.29	20220728	6980	22.49	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
47	20230724	111145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8750	720	2	8.97	11324424420	1304305	2078.51	8020	8860	7950	10430	5630	8030	8682.34	3.14	0	-17996	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1516	8.58	0.95	12	7.53	1020.00	9169.00	11600	20220728	-24.57	6980	20221012	25.36	11410	-23.31	20230207	7750	12.90	20230327	11600	-24.57	20220728	6980	25.36	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
48	20230724	101133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7980	-50	5	-0.62	377231400	47291	75.36	8020	8100	7950	10430	5630	8030	7976.81	3.14	0	-2376	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1383	7.82	0.87	12	0.27	1020.00	9169.00	11600	20220728	-31.21	6980	20221012	14.33	11410	-30.06	20230207	7750	2.97	20230327	11600	-31.21	20220728	6980	14.33	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
49	20230724	091142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8000	-30	5	-0.37	78169870	9757	15.55	8020	8100	7990	10430	5630	8030	8011.67	3.14	0	-1041	8256	8142	8086	7972	7916	8115	7945	17	2400	100	5290	10	1	17330000	1386	7.84	0.87	12	0.06	1020.00	9169.00	11600	20220728	-31.03	6980	20221012	14.61	11410	-29.89	20230207	7750	3.23	20230327	11600	-31.03	20220728	6980	14.61	20221012	3.24	N	377450	100	17 억		544048	N	N	0	N	00	N
50	20230721	161129	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	-170	5	-2.07	503049650	62376	199.13	8200	8200	8030	10660	5740	8200	8064.85	3.15	0	-2879	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1392	7.87	0.88	12	0.36	1020.00	9169.00	11700	20220720	-31.37	6980	20221012	15.04	11410	-29.62	20230207	7750	3.61	20230327	11600	-30.78	20220728	6980	15.04	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
51	20230721	151131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8060	-140	5	-1.71	425222790	52698	168.24	8200	8200	8040	10660	5740	8200	8069.05	3.15	0	-2876	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1397	7.90	0.88	12	0.30	1020.00	9169.00	11700	20220720	-31.11	6980	20221012	15.47	11410	-29.36	20230207	7750	4.00	20230327	11600	-30.52	20220728	6980	15.47	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
52	20230721	141126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	-130	5	-1.59	403521410	50004	159.63	8200	8200	8040	10660	5740	8200	8069.78	3.15	0	-2647	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1399	7.91	0.88	12	0.29	1020.00	9169.00	11700	20220720	-31.03	6980	20221012	15.62	11410	-29.27	20230207	7750	4.13	20230327	11600	-30.43	20220728	6980	15.62	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
53	20230721	131130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-150	5	-1.83	360924730	44714	142.75	8200	8200	8040	10660	5740	8200	8071.85	3.15	0	-2452	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1395	7.89	0.88	12	0.26	1020.00	9169.00	11700	20220720	-31.20	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	11600	-30.60	20220728	6980	15.33	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
54	20230721	121144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8060	-140	5	-1.71	320390780	39680	126.68	8200	8200	8040	10660	5740	8200	8074.36	3.15	0	-2256	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1397	7.90	0.88	12	0.23	1020.00	9169.00	11700	20220720	-31.11	6980	20221012	15.47	11410	-29.36	20230207	7750	4.00	20230327	11600	-30.52	20220728	6980	15.47	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
55	20230721	111142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8060	-140	5	-1.71	286743540	35505	113.35	8200	8200	8040	10660	5740	8200	8076.15	3.15	0	-1715	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1397	7.90	0.88	12	0.20	1020.00	9169.00	11700	20220720	-31.11	6980	20221012	15.47	11410	-29.36	20230207	7750	4.00	20230327	11600	-30.52	20220728	6980	15.47	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
56	20230721	101141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	-110	5	-1.34	92563310	11406	36.41	8200	8200	8090	10660	5740	8200	8115.32	3.15	0	-1384	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1402	7.93	0.88	12	0.07	1020.00	9169.00	11700	20220720	-30.85	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	11600	-30.26	20220728	6980	15.90	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
57	20230721	091137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	-80	5	-0.98	6167300	758	2.42	8200	8200	8120	10660	5740	8200	8136.28	3.15	0	278	8286	8242	8186	8142	8086	8250	8150	17	2460	100	5410	10	1	17330000	1407	7.96	0.89	12	0.00	1020.00	9169.00	11700	20220720	-30.60	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	11600	-30.00	20220728	6980	16.33	20221012	3.25	N	377450	100	17 억		546226	N	N	0	N	00	N
58	20230720	161125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	0	3	0.00	256307620	31323	78.28	8200	8230	8130	10660	5740	8200	8182.73	3.16	0	-574	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1421	8.04	0.89	12	0.18	1020.00	9169.00	11700	20220720	-29.91	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	11700	-29.91	20220720	6980	17.48	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
59	20230720	151125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	0	3	0.00	236496320	28899	72.22	8200	8230	8130	10660	5740	8200	8183.55	3.16	0	-656	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1421	8.04	0.89	12	0.17	1020.00	9169.00	11700	20220720	-29.91	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	11700	-29.91	20220720	6980	17.48	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
60	20230720	141123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8210	10	2	0.12	193520330	23658	59.12	8200	8230	8130	10660	5740	8200	8179.91	3.16	0	-358	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1423	8.05	0.90	12	0.14	1020.00	9169.00	11700	20220720	-29.83	6980	20221012	17.62	11410	-28.05	20230207	7750	5.94	20230327	11700	-29.83	20220720	6980	17.62	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
61	20230720	131125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	20	2	0.24	177334720	21686	54.20	8200	8230	8130	10660	5740	8200	8177.38	3.16	0	-358	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1425	8.06	0.90	12	0.13	1020.00	9169.00	11700	20220720	-29.74	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	11700	-29.74	20220720	6980	17.77	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
62	20230720	121134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	-20	5	-0.24	129754350	15880	39.69	8200	8230	8130	10660	5740	8200	8170.93	3.16	0	-690	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1418	8.02	0.89	12	0.09	1020.00	9169.00	11700	20220720	-30.09	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	11700	-30.09	20220720	6980	17.19	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
63	20230720	111130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	-40	5	-0.49	101087360	12369	30.91	8200	8230	8130	10660	5740	8200	8172.64	3.16	0	-798	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1414	8.00	0.89	12	0.07	1020.00	9169.00	11700	20220720	-30.26	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	11700	-30.26	20220720	6980	16.91	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
64	20230720	101116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	0	3	0.00	50768520	6189	15.47	8200	8230	8170	10660	5740	8200	8203.02	3.16	0	-1168	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1421	8.04	0.89	12	0.04	1020.00	9169.00	11700	20220720	-29.91	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	11700	-29.91	20220720	6980	17.48	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
65	20230720	091121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	20	2	0.24	6868740	838	2.09	8200	8230	8190	10660	5740	8200	8196.59	3.16	0	-403	8333	8266	8183	8116	8033	8300	8150	17	2460	100	5410	10	1	17330000	1425	8.06	0.90	12	0.00	1020.00	9169.00	11700	20220720	-29.74	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	11700	-29.74	20220720	6980	17.77	20221012	3.16	N	377450	100	17 억		546800	N	N	0	N	00	N
66	20230719	161140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	20	2	0.24	324039070	39702	57.86	8180	8250	8100	10630	5730	8180	8161.78	3.13	0	3274	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1421	8.04	0.89	12	0.23	1020.00	9169.00	11700	20220720	-29.91	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	11700	-29.91	20220720	6980	17.48	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
67	20230719	151139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	40	2	0.49	314426930	38530	56.15	8180	8250	8100	10630	5730	8180	8160.57	3.13	0	3124	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1425	8.06	0.90	12	0.22	1020.00	9169.00	11700	20220720	-29.74	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	11700	-29.74	20220720	6980	17.77	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
68	20230719	141144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	50	2	0.61	298399550	36578	53.31	8180	8250	8100	10630	5730	8180	8157.90	3.13	0	2383	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1426	8.07	0.90	12	0.21	1020.00	9169.00	11700	20220720	-29.66	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	11700	-29.66	20220720	6980	17.91	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
69	20230719	131128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	40	2	0.49	283588950	34778	50.68	8180	8250	8100	10630	5730	8180	8154.26	3.13	0	2776	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1425	8.06	0.90	12	0.20	1020.00	9169.00	11700	20220720	-29.74	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	11700	-29.74	20220720	6980	17.77	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
70	20230719	121147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	-30	5	-0.37	205200100	25201	36.73	8180	8220	8100	10630	5730	8180	8142.54	3.13	0	913	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1412	7.99	0.89	12	0.15	1020.00	9169.00	11700	20220720	-30.34	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	11700	-30.34	20220720	6980	16.76	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
71	20230719	111143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	-50	5	-0.61	138360880	17009	24.79	8180	8180	8100	10630	5730	8180	8134.57	3.13	0	-2608	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1409	7.97	0.89	12	0.10	1020.00	9169.00	11700	20220720	-30.51	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	11700	-30.51	20220720	6980	16.48	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
72	20230719	101133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-40	5	-0.49	114351120	14059	20.49	8180	8180	8100	10630	5730	8180	8133.66	3.13	0	-3358	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1411	7.98	0.89	12	0.08	1020.00	9169.00	11700	20220720	-30.43	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	11700	-30.43	20220720	6980	16.62	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
73	20230719	091133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-40	5	-0.49	28009550	3449	5.03	8180	8180	8100	10630	5730	8180	8121.06	3.13	0	1068	8560	8370	8270	8080	7980	8320	8030	17	2450	100	5390	10	1	17330000	1411	7.98	0.89	12	0.02	1020.00	9169.00	11700	20220720	-30.43	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	11700	-30.43	20220720	6980	16.62	20221012	2.89	N	377450	100	17 억		542466	N	N	0	N	00	N
74	20230718	161132	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	-230	5	-2.73	567354700	68614	48.96	8450	8460	8170	10930	5890	8410	8268.92	3.18	0	-8216	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1418	8.02	0.89	12	0.40	1020.00	9169.00	11700	20220720	-30.09	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	11700	-30.09	20220720	6980	17.19	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
75	20230718	151131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8210	-200	5	-2.38	545207530	65908	47.03	8450	8460	8170	10930	5890	8410	8272.25	3.18	0	-8160	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1423	8.05	0.90	12	0.38	1020.00	9169.00	11700	20220720	-29.83	6980	20221012	17.62	11410	-28.05	20230207	7750	5.94	20230327	11700	-29.83	20220720	6980	17.62	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
76	20230718	141126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	-240	5	-2.85	507229010	61276	43.72	8450	8460	8170	10930	5890	8410	8277.78	3.18	0	-7852	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1416	8.01	0.89	12	0.35	1020.00	9169.00	11700	20220720	-30.17	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	11700	-30.17	20220720	6980	17.05	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
77	20230718	131127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8250	-160	5	-1.90	363809150	43805	31.26	8450	8460	8200	10930	5890	8410	8305.20	3.18	0	-4485	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1430	8.09	0.90	12	0.25	1020.00	9169.00	11700	20220720	-29.49	6980	20221012	18.19	11410	-27.70	20230207	7750	6.45	20230327	11700	-29.49	20220720	6980	18.19	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
78	20230718	121138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8250	-160	5	-1.90	356415880	42909	30.62	8450	8460	8200	10930	5890	8410	8306.32	3.18	0	-4107	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1430	8.09	0.90	12	0.25	1020.00	9169.00	11700	20220720	-29.49	6980	20221012	18.19	11410	-27.70	20230207	7750	6.45	20230327	11700	-29.49	20220720	6980	18.19	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
79	20230718	111137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8250	-160	5	-1.90	326132800	39227	27.99	8450	8460	8200	10930	5890	8410	8313.99	3.18	0	-3915	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1430	8.09	0.90	12	0.23	1020.00	9169.00	11700	20220720	-29.49	6980	20221012	18.19	11410	-27.70	20230207	7750	6.45	20230327	11700	-29.49	20220720	6980	18.19	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
80	20230718	101129	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8300	-110	5	-1.31	208869220	25032	17.86	8450	8460	8260	10930	5890	8410	8344.09	3.18	0	-2629	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1438	8.14	0.91	12	0.14	1020.00	9169.00	11700	20220720	-29.06	6980	20221012	18.91	11410	-27.26	20230207	7750	7.10	20230327	11700	-29.06	20220720	6980	18.91	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
81	20230718	091123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8450	40	2	0.48	55703830	6663	4.75	8450	8450	8260	10930	5890	8410	8360.17	3.18	0	-2482	8610	8510	8400	8300	8190	8560	8350	17	2520	100	5550	10	1	17330000	1464	8.28	0.92	12	0.04	1020.00	9169.00	11700	20220720	-27.78	6980	20221012	21.06	11410	-25.94	20230207	7750	9.03	20230327	11700	-27.78	20220720	6980	21.06	20221012	2.89	N	377450	100	17 억		551127	N	N	0	N	00	N
82	20230717	161128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8410	120	2	1.45	1175836630	139960	74.06	8360	8500	8290	10770	5810	8290	8401.19	3.19	0	-1719	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1457	8.25	0.92	12	0.81	1020.00	9169.00	11700	20220720	-28.12	6980	20221012	20.49	11410	-26.29	20230207	7750	8.52	20230327	11700	-28.12	20220720	6980	20.49	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
83	20230717	151122	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8360	70	2	0.84	1111639950	132312	70.01	8360	8500	8290	10770	5810	8290	8401.66	3.19	0	-631	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1449	8.20	0.91	12	0.76	1020.00	9169.00	11700	20220720	-28.55	6980	20221012	19.77	11410	-26.73	20230207	7750	7.87	20230327	11700	-28.55	20220720	6980	19.77	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
84	20230717	141125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8410	120	2	1.45	951055370	113147	59.87	8360	8500	8290	10770	5810	8290	8405.48	3.19	0	-1616	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1457	8.25	0.92	12	0.65	1020.00	9169.00	11700	20220720	-28.12	6980	20221012	20.49	11410	-26.29	20230207	7750	8.52	20230327	11700	-28.12	20220720	6980	20.49	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
85	20230717	131115	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8380	90	2	1.09	899717080	107026	56.63	8360	8500	8290	10770	5810	8290	8406.53	3.19	0	-774	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1452	8.22	0.91	12	0.62	1020.00	9169.00	11700	20220720	-28.38	6980	20221012	20.06	11410	-26.56	20230207	7750	8.13	20230327	11700	-28.38	20220720	6980	20.06	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
86	20230717	121125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8410	120	2	1.45	810695670	96421	51.02	8360	8500	8290	10770	5810	8290	8407.87	3.19	0	-483	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1457	8.25	0.92	12	0.56	1020.00	9169.00	11700	20220720	-28.12	6980	20221012	20.49	11410	-26.29	20230207	7750	8.52	20230327	11700	-28.12	20220720	6980	20.49	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
87	20230717	111117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8400	110	2	1.33	739092530	87880	46.50	8360	8500	8290	10770	5810	8290	8410.25	3.19	0	-393	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1456	8.24	0.92	12	0.51	1020.00	9169.00	11700	20220720	-28.21	6980	20221012	20.34	11410	-26.38	20230207	7750	8.39	20230327	11700	-28.21	20220720	6980	20.34	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
88	20230717	101116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8430	140	2	1.69	597591890	71025	37.58	8360	8500	8290	10770	5810	8290	8413.82	3.19	0	6377	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1461	8.26	0.92	12	0.41	1020.00	9169.00	11700	20220720	-27.95	6980	20221012	20.77	11410	-26.12	20230207	7750	8.77	20230327	11700	-27.95	20220720	6980	20.77	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
89	20230717	091117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8500	210	2	2.53	338791180	40330	21.34	8360	8500	8290	10770	5810	8290	8400.48	3.19	0	5420	8716	8502	8226	8012	7736	8610	8120	17	2480	100	5470	10	1	17330000	1473	8.33	0.93	12	0.23	1020.00	9169.00	11700	20220720	-27.35	6980	20221012	21.78	11410	-25.50	20230207	7750	9.68	20230327	11700	-27.35	20220720	6980	21.78	20221012	2.91	N	377450	100	17 억		552775	N	N	0	N	00	N
90	20230714	161116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8290	170	2	2.09	1542667920	187306	679.14	8080	8440	7950	10550	5690	8120	8236.02	3.09	0	17955	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1437	8.13	0.90	12	1.08	1020.00	9169.00	11700	20220720	-29.15	6980	20221012	18.77	11410	-27.34	20230207	7750	6.97	20230327	11700	-29.15	20220720	6980	18.77	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
91	20230714	151119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8330	210	2	2.59	1379666890	167718	608.11	8080	8440	7950	10550	5690	8120	8226.11	3.09	0	14015	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1444	8.17	0.91	12	0.97	1020.00	9169.00	11700	20220720	-28.80	6980	20221012	19.34	11410	-26.99	20230207	7750	7.48	20230327	11700	-28.80	20220720	6980	19.34	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
92	20230714	141126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8240	120	2	1.48	651265260	80437	291.65	8080	8260	7950	10550	5690	8120	8096.59	3.09	0	15432	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1428	8.08	0.90	12	0.46	1020.00	9169.00	11700	20220720	-29.57	6980	20221012	18.05	11410	-27.78	20230207	7750	6.32	20230327	11700	-29.57	20220720	6980	18.05	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
93	20230714	131111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	70	2	0.86	512986390	63553	230.43	8080	8240	7950	10550	5690	8120	8071.79	3.09	0	9551	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1419	8.03	0.89	12	0.37	1020.00	9169.00	11700	20220720	-30.00	6980	20221012	17.34	11410	-28.22	20230207	7750	5.68	20230327	11700	-30.00	20220720	6980	17.34	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
94	20230714	121111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8080	-40	5	-0.49	353747290	44125	159.99	8080	8120	7950	10550	5690	8120	8016.94	3.09	0	-1331	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1400	7.92	0.88	12	0.25	1020.00	9169.00	11700	20220720	-30.94	6980	20221012	15.76	11410	-29.18	20230207	7750	4.26	20230327	11700	-30.94	20220720	6980	15.76	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
95	20230714	111124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	-100	5	-1.23	223661130	27998	101.52	8080	8110	7950	10550	5690	8120	7988.47	3.09	0	-1585	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1390	7.86	0.87	12	0.16	1020.00	9169.00	11700	20220720	-31.45	6980	20221012	14.90	11410	-29.71	20230207	7750	3.48	20230327	11700	-31.45	20220720	6980	14.90	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
96	20230714	101123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7960	-160	5	-1.97	163167970	20416	74.02	8080	8110	7950	10550	5690	8120	7992.16	3.09	0	-4875	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1379	7.80	0.87	12	0.12	1020.00	9169.00	11700	20220720	-31.97	6980	20221012	14.04	11410	-30.24	20230207	7750	2.71	20230327	11700	-31.97	20220720	6980	14.04	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
97	20230714	091119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	-100	5	-1.23	35645480	4438	16.09	8080	8110	8000	10550	5690	8120	8031.88	3.09	0	275	8240	8180	8070	8010	7900	8210	8040	17	2430	100	5350	10	1	17330000	1390	7.86	0.87	12	0.03	1020.00	9169.00	11700	20220720	-31.45	6980	20221012	14.90	11410	-29.71	20230207	7750	3.48	20230327	11700	-31.45	20220720	6980	14.90	20221012	2.92	N	377450	100	17 억		534862	N	N	0	N	00	N
98	20230713	161112	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	140	2	1.75	216307090	26912	44.63	7980	8130	7960	10370	5590	7980	8037.57	3.04	0	8869	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1407	7.96	0.89	12	0.16	1020.00	9169.00	11700	20220720	-30.60	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	11700	-30.60	20220720	6980	16.33	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
99	20230713	151108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	110	2	1.38	213182450	26527	43.99	7980	8130	7960	10370	5590	7980	8036.43	3.04	0	8760	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1402	7.93	0.88	12	0.15	1020.00	9169.00	11700	20220720	-30.85	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	11700	-30.85	20220720	6980	15.90	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
100	20230713	141107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	50	2	0.63	184876210	23027	38.19	7980	8110	7960	10370	5590	7980	8028.67	3.04	0	9122	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1392	7.87	0.88	12	0.13	1020.00	9169.00	11700	20220720	-31.37	6980	20221012	15.04	11410	-29.62	20230207	7750	3.61	20230327	11700	-31.37	20220720	6980	15.04	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
101	20230713	131112	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	50	2	0.63	170230160	21202	35.16	7980	8110	7960	10370	5590	7980	8028.97	3.04	0	8684	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1392	7.87	0.88	12	0.12	1020.00	9169.00	11700	20220720	-31.37	6980	20221012	15.04	11410	-29.62	20230207	7750	3.61	20230327	11700	-31.37	20220720	6980	15.04	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
102	20230713	121107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	40	2	0.50	165569850	20621	34.20	7980	8110	7960	10370	5590	7980	8029.19	3.04	0	8860	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1390	7.86	0.87	12	0.12	1020.00	9169.00	11700	20220720	-31.45	6980	20221012	14.90	11410	-29.71	20230207	7750	3.48	20230327	11700	-31.45	20220720	6980	14.90	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
103	20230713	111110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8040	60	2	0.75	111900390	13925	23.09	7980	8110	7960	10370	5590	7980	8035.93	3.04	0	6426	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1393	7.88	0.88	12	0.08	1020.00	9169.00	11700	20220720	-31.28	6980	20221012	15.19	11410	-29.54	20230207	7750	3.74	20230327	11700	-31.28	20220720	6980	15.19	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
104	20230713	101103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	70	2	0.88	57335820	7159	11.87	7980	8070	7960	10370	5590	7980	8008.91	3.04	0	907	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1395	7.89	0.88	12	0.04	1020.00	9169.00	11700	20220720	-31.20	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	11700	-31.20	20220720	6980	15.33	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
105	20230713	091106	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	40	2	0.50	15171860	1903	3.16	7980	8020	7960	10370	5590	7980	7972.60	3.04	0	312	8160	8070	8010	7920	7860	8040	7890	17	2390	100	5260	10	1	17330000	1390	7.86	0.87	12	0.01	1020.00	9169.00	11700	20220720	-31.45	6980	20221012	14.90	11410	-29.71	20230207	7750	3.48	20230327	11700	-31.45	20220720	6980	14.90	20221012	2.91	N	377450	100	17 억		525993	N	N	0	N	00	N
106	20230712	161102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7980	-90	5	-1.12	463397650	57852	249.23	8070	8100	7950	10490	5650	8070	8010.22	3.10	0	-10870	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1383	7.82	0.87	12	0.33	1020.00	9169.00	11800	20220711	-32.37	6980	20221012	14.33	11410	-30.06	20230207	7750	2.97	20230327	11700	-31.79	20220720	6980	14.33	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
107	20230712	151053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8000	-70	5	-0.87	450145090	56193	242.09	8070	8100	7950	10490	5650	8070	8010.70	3.10	0	-11261	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1386	7.84	0.87	12	0.32	1020.00	9169.00	11800	20220711	-32.20	6980	20221012	14.61	11410	-29.89	20230207	7750	3.23	20230327	11700	-31.62	20220720	6980	14.61	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
108	20230712	141050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	-50	5	-0.62	340589940	42473	182.98	8070	8100	7990	10490	5650	8070	8018.98	3.10	0	-6307	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1390	7.86	0.87	12	0.25	1020.00	9169.00	11800	20220711	-32.03	6980	20221012	14.90	11410	-29.71	20230207	7750	3.48	20230327	11700	-31.45	20220720	6980	14.90	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
109	20230712	131052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8010	-60	5	-0.74	152092300	18918	81.50	8070	8100	8010	10490	5650	8070	8039.55	3.10	0	-3604	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1388	7.85	0.87	12	0.11	1020.00	9169.00	11800	20220711	-32.12	6980	20221012	14.76	11410	-29.80	20230207	7750	3.35	20230327	11700	-31.54	20220720	6980	14.76	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
110	20230712	121058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	-40	5	-0.50	112393930	13970	60.18	8070	8100	8010	10490	5650	8070	8045.38	3.10	0	-1825	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1392	7.87	0.88	12	0.08	1020.00	9169.00	11800	20220711	-31.95	6980	20221012	15.04	11410	-29.62	20230207	7750	3.61	20230327	11700	-31.37	20220720	6980	15.04	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
111	20230712	111057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-20	5	-0.25	85034430	10559	45.49	8070	8100	8020	10490	5650	8070	8053.27	3.10	0	-1458	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1395	7.89	0.88	12	0.06	1020.00	9169.00	11800	20220711	-31.78	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	11700	-31.20	20220720	6980	15.33	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
112	20230712	101057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8060	-10	5	-0.12	59777470	7414	31.94	8070	8100	8030	10490	5650	8070	8062.78	3.10	0	-249	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1397	7.90	0.88	12	0.04	1020.00	9169.00	11800	20220711	-31.69	6980	20221012	15.47	11410	-29.36	20230207	7750	4.00	20230327	11700	-31.11	20220720	6980	15.47	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
113	20230712	091059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-20	5	-0.25	12147360	1508	6.50	8070	8070	8040	10490	5650	8070	8055.28	3.10	0	457	8196	8132	8086	8022	7976	8110	8000	17	2420	100	5320	10	1	17330000	1395	7.89	0.88	12	0.01	1020.00	9169.00	11800	20220711	-31.78	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	11700	-31.20	20220720	6980	15.33	20221012	2.95	N	377450	100	17 억		536896	N	N	0	N	00	N
114	20230711	161043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	20	2	0.25	186448110	23073	75.57	8090	8150	8040	10460	5640	8050	8080.79	3.04	0	9474	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1399	7.91	0.88	12	0.13	1020.00	9169.00	11900	20220708	-32.18	6980	20221012	15.62	11410	-29.27	20230207	7750	4.13	20230327	11800	-31.61	20220711	6980	15.62	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
115	20230711	151039	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	20	2	0.25	170665040	21118	69.17	8090	8150	8040	10460	5640	8050	8081.50	3.04	0	8796	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1399	7.91	0.88	12	0.12	1020.00	9169.00	11900	20220708	-32.18	6980	20221012	15.62	11410	-29.27	20230207	7750	4.13	20230327	11800	-31.61	20220711	6980	15.62	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
116	20230711	141031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	40	2	0.50	135991350	16832	55.13	8090	8150	8040	10460	5640	8050	8079.33	3.04	0	7427	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1402	7.93	0.88	12	0.10	1020.00	9169.00	11900	20220708	-32.02	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	11800	-31.44	20220711	6980	15.90	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
117	20230711	131022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	50	2	0.62	116585610	14433	47.27	8090	8150	8040	10460	5640	8050	8077.71	3.04	0	6680	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1404	7.94	0.88	12	0.08	1020.00	9169.00	11900	20220708	-31.93	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	11800	-31.36	20220711	6980	16.05	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
118	20230711	121045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	50	2	0.62	106103440	13139	43.03	8090	8150	8040	10460	5640	8050	8075.46	3.04	0	6525	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1404	7.94	0.88	12	0.08	1020.00	9169.00	11900	20220708	-31.93	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	11800	-31.36	20220711	6980	16.05	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
119	20230711	111049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	80	2	0.99	103107050	12769	41.82	8090	8150	8040	10460	5640	8050	8074.79	3.04	0	6454	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1409	7.97	0.89	12	0.07	1020.00	9169.00	11900	20220708	-31.68	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	11800	-31.10	20220711	6980	16.48	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
120	20230711	101048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	80	2	0.99	79147310	9810	32.13	8090	8150	8040	10460	5640	8050	8068.02	3.04	0	5187	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1409	7.97	0.89	12	0.06	1020.00	9169.00	11900	20220708	-31.68	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	11800	-31.10	20220711	6980	16.48	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
121	20230711	091043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8080	30	2	0.37	4457760	553	1.81	8090	8130	8050	10460	5640	8050	8061.05	3.04	0	-10	8283	8166	8083	7966	7883	8125	7925	17	2410	100	5310	10	1	17330000	1400	7.92	0.88	12	0.00	1020.00	9169.00	11900	20220708	-32.10	6980	20221012	15.76	11410	-29.18	20230207	7750	4.26	20230327	11800	-31.53	20220711	6980	15.76	20221012	2.96	N	377450	100	17 억		527428	N	N	0	N	00	N
122	20230710	161035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-50	5	-0.62	214542880	26543	91.93	8120	8200	8000	10530	5670	8100	8082.84	3.01	0	5339	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1395	7.89	0.88	12	0.15	1020.00	9169.00	12050	20220707	-33.20	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	11800	-31.78	20220711	6980	15.33	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
123	20230710	151038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	-10	5	-0.12	193206920	23895	82.76	8120	8200	8000	10530	5670	8100	8085.66	3.01	0	4573	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1402	7.93	0.88	12	0.14	1020.00	9169.00	12050	20220707	-32.86	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	11800	-31.44	20220711	6980	15.90	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
124	20230710	141026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8110	10	2	0.12	164200570	20308	70.33	8120	8200	8000	10530	5670	8100	8085.51	3.01	0	3928	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1405	7.95	0.88	12	0.12	1020.00	9169.00	12050	20220707	-32.70	6980	20221012	16.19	11410	-28.92	20230207	7750	4.65	20230327	11800	-31.27	20220711	6980	16.19	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
125	20230710	131015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	0	3	0.00	158882960	19651	68.06	8120	8200	8000	10530	5670	8100	8085.24	3.01	0	3868	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1404	7.94	0.88	12	0.11	1020.00	9169.00	12050	20220707	-32.78	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	11800	-31.36	20220711	6980	16.05	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
126	20230710	121043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8110	10	2	0.12	147456170	18240	63.17	8120	8200	8000	10530	5670	8100	8084.22	3.01	0	3290	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1405	7.95	0.88	12	0.11	1020.00	9169.00	12050	20220707	-32.70	6980	20221012	16.19	11410	-28.92	20230207	7750	4.65	20230327	11800	-31.27	20220711	6980	16.19	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
127	20230710	111038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	50	2	0.62	141660500	17526	60.70	8120	8200	8000	10530	5670	8100	8082.88	3.01	0	3273	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1412	7.99	0.89	12	0.10	1020.00	9169.00	12050	20220707	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	11800	-30.93	20220711	6980	16.76	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
128	20230710	101039	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8060	-40	5	-0.49	94772390	11762	40.74	8120	8150	8000	10530	5670	8100	8057.51	3.01	0	211	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1397	7.90	0.88	12	0.07	1020.00	9169.00	12050	20220707	-33.11	6980	20221012	15.47	11410	-29.36	20230207	7750	4.00	20230327	11800	-31.69	20220711	6980	15.47	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
129	20230710	091031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	-30	5	-0.37	14460310	1784	6.18	8120	8150	8050	10530	5670	8100	8105.55	3.01	0	-1057	8306	8202	8126	8022	7946	8255	8075	17	2430	100	5340	10	1	17330000	1399	7.91	0.88	12	0.01	1020.00	9169.00	12050	20220707	-33.03	6980	20221012	15.62	11410	-29.27	20230207	7750	4.13	20230327	11800	-31.61	20220711	6980	15.62	20221012	3.00	N	377450	100	17 억		522088	N	N	0	N	00	N
130	20230707	161028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	0	3	0.00	234320830	28840	47.62	8050	8230	8050	10530	5670	8100	8124.87	2.96	0	9906	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1404	7.94	0.88	12	0.17	1020.00	9169.00	12050	20220706	-32.78	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	12050	-32.78	20220707	6980	16.05	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
131	20230707	151027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8110	10	2	0.12	213756900	26302	43.43	8050	8230	8050	10530	5670	8100	8127.02	2.96	0	8698	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1405	7.95	0.88	12	0.15	1020.00	9169.00	12050	20220706	-32.70	6980	20221012	16.19	11410	-28.92	20230207	7750	4.65	20230327	12050	-32.70	20220707	6980	16.19	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
132	20230707	141046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	40	2	0.49	176045540	21657	35.76	8050	8230	8050	10530	5670	8100	8128.81	2.96	0	7411	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1411	7.98	0.89	12	0.12	1020.00	9169.00	12050	20220706	-32.45	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12050	-32.45	20220707	6980	16.62	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
133	20230707	131034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	40	2	0.49	157959670	19429	32.08	8050	8230	8050	10530	5670	8100	8130.10	2.96	0	6780	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1411	7.98	0.89	12	0.11	1020.00	9169.00	12050	20220706	-32.45	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12050	-32.45	20220707	6980	16.62	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
134	20230707	121038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8080	-20	5	-0.25	153289430	18853	31.13	8050	8230	8050	10530	5670	8100	8130.77	2.96	0	6721	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1400	7.92	0.88	12	0.11	1020.00	9169.00	12050	20220706	-32.95	6980	20221012	15.76	11410	-29.18	20230207	7750	4.26	20230327	12050	-32.95	20220707	6980	15.76	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
135	20230707	111044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	20	2	0.25	133759910	16444	27.15	8050	8230	8050	10530	5670	8100	8134.27	2.96	0	5241	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1407	7.96	0.89	12	0.09	1020.00	9169.00	12050	20220706	-32.61	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12050	-32.61	20220707	6980	16.33	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
136	20230707	101026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	80	2	0.99	78176320	9600	15.85	8050	8230	8050	10530	5670	8100	8143.37	2.96	0	1172	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1418	8.02	0.89	12	0.06	1020.00	9169.00	12050	20220706	-32.12	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	12050	-32.12	20220707	6980	17.19	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
137	20230707	091030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	0	3	0.00	20212930	2506	4.14	8050	8100	8050	10530	5670	8100	8065.81	2.96	0	2064	8293	8196	8123	8026	7953	8160	7990	17	2430	100	5340	10	1	17330000	1404	7.94	0.88	12	0.01	1020.00	9169.00	12050	20220706	-32.78	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	12050	-32.78	20220707	6980	16.05	20221012	3.01	N	377450	100	17 억		512661	N	N	0	N	00	N
138	20230706	161029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	-20	5	-0.25	491054110	60459	372.47	8110	8220	8050	10550	5690	8120	8122.11	2.84	0	19993	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1404	7.94	0.88	12	0.35	1020.00	9169.00	12050	20220706	-32.78	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	12050	-32.78	20220706	6980	16.05	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
139	20230706	151029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	0	3	0.00	477213900	58754	361.96	8110	8220	8050	10550	5690	8120	8122.24	2.84	0	19022	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1407	7.96	0.89	12	0.34	1020.00	9169.00	12050	20220706	-32.61	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12050	-32.61	20220706	6980	16.33	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
140	20230706	141031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	30	2	0.37	447930430	55158	339.81	8110	8220	8050	10550	5690	8120	8120.86	2.84	0	17985	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1412	7.99	0.89	12	0.32	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
141	20230706	131027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	0	3	0.00	313435430	38595	237.77	8110	8220	8050	10550	5690	8120	8121.14	2.84	0	5907	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1407	7.96	0.89	12	0.22	1020.00	9169.00	12050	20220706	-32.61	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12050	-32.61	20220706	6980	16.33	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
142	20230706	120954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	80	2	0.99	263496890	32496	200.20	8110	8220	8050	10550	5690	8120	8108.59	2.84	0	2962	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1421	8.04	0.89	12	0.19	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
143	20230706	111034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	80	2	0.99	223601300	27614	170.12	8110	8220	8050	10550	5690	8120	8097.39	2.84	0	2253	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1421	8.04	0.89	12	0.16	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
144	20230706	101029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8110	-10	5	-0.12	171084080	21186	130.52	8110	8170	8050	10550	5690	8120	8075.34	2.84	0	1380	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1405	7.95	0.88	12	0.12	1020.00	9169.00	12050	20220706	-32.70	6980	20221012	16.19	11410	-28.92	20230207	7750	4.65	20230327	12050	-32.70	20220706	6980	16.19	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
145	20230706	091028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	40	2	0.49	11561050	1425	8.78	8110	8170	8100	10550	5690	8120	8113.02	2.84	0	-74	8260	8190	8150	8080	8040	8170	8060	17	2430	100	5350	10	1	17330000	1414	8.00	0.89	12	0.01	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.03	N	377450	100	17 억		491379	N	N	0	N	00	N
146	20230705	161023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	-40	5	-0.49	128649680	15806	92.07	8170	8220	8110	10600	5720	8160	8139.29	2.85	0	-3501	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1407	7.96	0.89	12	0.09	1020.00	9169.00	12050	20220706	-32.61	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12050	-32.61	20220706	6980	16.33	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
147	20230705	151020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	-30	5	-0.37	110003730	13510	78.70	8170	8220	8110	10600	5720	8160	8142.39	2.85	0	-2702	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1409	7.97	0.89	12	0.08	1020.00	9169.00	12050	20220706	-32.53	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	12050	-32.53	20220706	6980	16.48	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
148	20230705	141009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	-30	5	-0.37	92935580	11412	66.48	8170	8220	8110	10600	5720	8160	8143.67	2.85	0	-2538	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1409	7.97	0.89	12	0.07	1020.00	9169.00	12050	20220706	-32.53	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	12050	-32.53	20220706	6980	16.48	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
149	20230705	131011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	-10	5	-0.12	88217060	10832	63.10	8170	8220	8110	10600	5720	8160	8144.12	2.85	0	-2233	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1412	7.99	0.89	12	0.06	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
150	20230705	121009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	10	2	0.12	75722050	9300	54.17	8170	8220	8110	10600	5720	8160	8142.16	2.85	0	-840	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1416	8.01	0.89	12	0.05	1020.00	9169.00	12050	20220706	-32.20	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12050	-32.20	20220706	6980	17.05	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
151	20230705	111021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	0	3	0.00	54506470	6691	38.98	8170	8220	8110	10600	5720	8160	8146.24	2.85	0	-604	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1414	8.00	0.89	12	0.04	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
152	20230705	101013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-20	5	-0.25	32498890	3982	23.20	8170	8220	8120	10600	5720	8160	8161.45	2.85	0	-431	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1411	7.98	0.89	12	0.02	1020.00	9169.00	12050	20220706	-32.45	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12050	-32.45	20220706	6980	16.62	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
153	20230705	091011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	30	2	0.37	3880840	475	2.77	8170	8190	8150	10600	5720	8160	8170.19	2.85	0	253	8300	8230	8190	8120	8080	8210	8100	17	2440	100	5380	10	1	17330000	1419	8.03	0.89	12	0.00	1020.00	9169.00	12050	20220706	-32.03	6980	20221012	17.34	11410	-28.22	20230207	7750	5.68	20230327	12050	-32.03	20220706	6980	17.34	20221012	3.04	N	377450	100	17 억		494227	N	N	0	N	00	N
154	20230704	161006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	-10	5	-0.12	140012660	17091	45.69	8170	8260	8150	10620	5720	8170	8192.20	2.85	0	66	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1414	8.00	0.89	12	0.10	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
155	20230704	150955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	10	2	0.12	131488960	16047	42.90	8170	8260	8150	10620	5720	8170	8193.99	2.85	0	177	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1418	8.02	0.89	12	0.09	1020.00	9169.00	12050	20220706	-32.12	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	12050	-32.12	20220706	6980	17.19	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
156	20230704	140959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8210	40	2	0.49	114144950	13932	37.24	8170	8260	8150	10620	5720	8170	8193.01	2.85	0	166	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1423	8.05	0.90	12	0.08	1020.00	9169.00	12050	20220706	-31.87	6980	20221012	17.62	11410	-28.05	20230207	7750	5.94	20230327	12050	-31.87	20220706	6980	17.62	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
157	20230704	130948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	-10	5	-0.12	102199280	12475	33.35	8170	8260	8150	10620	5720	8170	8192.33	2.85	0	273	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1414	8.00	0.89	12	0.07	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
158	20230704	120959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	50	2	0.61	84491700	10311	27.56	8170	8260	8150	10620	5720	8170	8194.33	2.85	0	310	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1425	8.06	0.90	12	0.06	1020.00	9169.00	12050	20220706	-31.78	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220706	6980	17.77	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
159	20230704	110952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	30	2	0.37	56569270	6893	18.43	8170	8260	8170	10620	5720	8170	8206.77	2.85	0	262	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1421	8.04	0.89	12	0.04	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
160	20230704	100946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8210	40	2	0.49	33488610	4076	10.90	8170	8260	8170	10620	5720	8170	8216.05	2.85	0	247	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1423	8.05	0.90	12	0.02	1020.00	9169.00	12050	20220706	-31.87	6980	20221012	17.62	11410	-28.05	20230207	7750	5.94	20230327	12050	-31.87	20220706	6980	17.62	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
161	20230704	090947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	30	2	0.37	5201340	636	1.70	8170	8210	8170	10620	5720	8170	8178.21	2.85	0	-7	8463	8316	8233	8086	8003	8275	8045	17	2450	100	5390	10	1	17330000	1421	8.04	0.89	12	0.00	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.07	N	377450	100	17 억		493976	N	N	0	N	00	N
162	20230703	160937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	-170	5	-2.04	306661310	37235	79.67	8380	8380	8150	10840	5840	8340	8236.88	2.87	0	-3399	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1416	8.01	0.89	12	0.21	1020.00	9169.00	12050	20220706	-32.20	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12050	-32.20	20220706	6980	17.05	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
163	20230703	150947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-140	5	-1.68	265281310	32176	68.84	8380	8380	8150	10840	5840	8340	8244.70	2.87	0	-1782	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1421	8.04	0.89	12	0.19	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
164	20230703	140946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	-160	5	-1.92	244596680	29651	63.44	8380	8380	8150	10840	5840	8340	8249.19	2.87	0	-1667	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1418	8.02	0.89	12	0.17	1020.00	9169.00	12050	20220706	-32.12	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	12050	-32.12	20220706	6980	17.19	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
165	20230703	130940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	-170	5	-2.04	225582760	27329	58.47	8380	8380	8150	10840	5840	8340	8254.34	2.87	0	-1101	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1416	8.01	0.89	12	0.16	1020.00	9169.00	12050	20220706	-32.20	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12050	-32.20	20220706	6980	17.05	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
166	20230703	120946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	-120	5	-1.44	168679170	20368	43.58	8380	8380	8170	10840	5840	8340	8281.58	2.87	0	-1036	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1425	8.06	0.90	12	0.12	1020.00	9169.00	12050	20220706	-31.78	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220706	6980	17.77	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
167	20230703	110941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8260	-80	5	-0.96	111862860	13455	28.79	8380	8380	8260	10840	5840	8340	8313.85	2.87	0	-1509	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1431	8.10	0.90	12	0.08	1020.00	9169.00	12050	20220706	-31.45	6980	20221012	18.34	11410	-27.61	20230207	7750	6.58	20230327	12050	-31.45	20220706	6980	18.34	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
168	20230703	100927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8330	-10	5	-0.12	67455800	8093	17.32	8380	8380	8290	10840	5840	8340	8335.08	2.87	0	-873	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1444	8.17	0.91	12	0.05	1020.00	9169.00	12050	20220706	-30.87	6980	20221012	19.34	11410	-26.99	20230207	7750	7.48	20230327	12050	-30.87	20220706	6980	19.34	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N
169	20230703	090937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8330	-10	5	-0.12	23130440	2773	5.93	8380	8380	8300	10840	5840	8340	8341.31	2.87	0	-322	8453	8396	8333	8276	8213	8425	8305	17	2500	100	5500	10	1	17330000	1444	8.17	0.91	12	0.02	1020.00	9169.00	12050	20220706	-30.87	6980	20221012	19.34	11410	-26.99	20230207	7750	7.48	20230327	12050	-30.87	20220706	6980	19.34	20221012	3.10	N	377450	100	17 억		497756	N	N	0	N	00	N