KissMeData/049720/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	160516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	-20	5	-0.20	706255180	70825	35.87	10010	10090	9910	13020	7020	10020	9971.83	0.55	0	-6228	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1430	13.50	3.62	12	0.50	741.00	2760.00	15450	20220930	-35.28	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	15450	-35.28	20220930	9360	6.84	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
3	20230731	150518	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	-40	5	-0.40	686346080	68831	34.86	10010	10090	9910	13020	7020	10020	9971.47	0.55	0	-6425	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1427	13.47	3.62	12	0.48	741.00	2760.00	15450	20220930	-35.40	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	15450	-35.40	20220930	9360	6.62	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
4	20230731	140518	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9990	-30	5	-0.30	620876390	62279	31.55	10010	10090	9910	13020	7020	10020	9969.27	0.55	0	-6214	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1429	13.48	3.62	12	0.44	741.00	2760.00	15450	20220930	-35.34	9360	20230213	6.73	12070	-17.23	20230310	9360	6.73	20230213	15450	-35.34	20220930	9360	6.73	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
5	20230731	130519	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	10	2	0.10	539982400	54185	27.45	10010	10090	9910	13020	7020	10020	9965.53	0.55	0	-4431	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1434	13.54	3.63	12	0.38	741.00	2760.00	15450	20220930	-35.08	9360	20230213	7.16	12070	-16.90	20230310	9360	7.16	20230213	15450	-35.08	20220930	9360	7.16	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
6	20230731	120524	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10050	30	2	0.30	493356520	49531	25.09	10010	10090	9910	13020	7020	10020	9960.56	0.55	0	-4644	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1437	13.56	3.64	12	0.35	741.00	2760.00	15450	20220930	-34.95	9360	20230213	7.37	12070	-16.74	20230310	9360	7.37	20230213	15450	-34.95	20220930	9360	7.37	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
7	20230731	110526	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	-40	5	-0.40	363429480	36509	18.49	10010	10090	9910	13020	7020	10020	9954.52	0.55	0	-4274	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1427	13.47	3.62	12	0.26	741.00	2760.00	15450	20220930	-35.40	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	15450	-35.40	20220930	9360	6.62	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
8	20230731	100526	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	-40	5	-0.40	261398160	26265	13.30	10010	10090	9910	13020	7020	10020	9952.34	0.55	0	-30	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1427	13.47	3.62	12	0.18	741.00	2760.00	15450	20220930	-35.40	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	15450	-35.40	20220930	9360	6.62	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
9	20230731	090517	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10010	-10	5	-0.10	7317310	731	0.37	10010	10010	10010	13020	7020	10020	10010.00	0.55	0	241	10386	10202	10066	9882	9746	10135	9815	72	3000	500	7610	10	1	14300000	1431	13.51	3.63	12	0.01	741.00	2760.00	15450	20220930	-35.21	9360	20230213	6.94	12070	-17.07	20230310	9360	6.94	20230213	15450	-35.21	20220930	9360	6.94	20230213	3.00	N	049720	500	71 억		79262	N	N	0	N	00	N
10	20230728	160520	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10020	-140	5	-1.38	1966400370	195666	114.21	10160	10250	9930	13200	7120	10160	10049.73	0.63	0	-5703	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1433	13.52	3.63	12	1.37	741.00	2760.00	15450	20220930	-35.15	9360	20230213	7.05	12070	-16.98	20230310	9360	7.05	20230213	15450	-35.15	20220930	9360	7.05	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
11	20230728	150519	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	-180	5	-1.77	1881464260	187175	109.26	10160	10250	9930	13200	7120	10160	10051.84	0.63	0	-5468	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1427	13.47	3.62	12	1.31	741.00	2760.00	15450	20220930	-35.40	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	15450	-35.40	20220930	9360	6.62	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
12	20230728	140517	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9950	-210	5	-2.07	1692247900	168198	98.18	10160	10250	9950	13200	7120	10160	10060.99	0.63	0	-2388	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1423	13.43	3.61	12	1.18	741.00	2760.00	15450	20220930	-35.60	9360	20230213	6.30	12070	-17.56	20230310	9360	6.30	20230213	15450	-35.60	20220930	9360	6.30	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
13	20230728	130520	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10010	-150	5	-1.48	1134659860	112301	65.55	10160	10250	9960	13200	7120	10160	10103.69	0.63	0	2015	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1431	13.51	3.63	12	0.79	741.00	2760.00	15450	20220930	-35.21	9360	20230213	6.94	12070	-17.07	20230310	9360	6.94	20230213	15450	-35.21	20220930	9360	6.94	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
14	20230728	120517	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-80	5	-0.79	613743730	60382	35.25	10160	10250	10080	13200	7120	10160	10164.36	0.63	0	3352	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1441	13.60	3.65	12	0.42	741.00	2760.00	15450	20220930	-34.76	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	15450	-34.76	20220930	9360	7.69	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
15	20230728	110521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	50	2	0.49	379044980	37203	21.72	10160	10250	10130	13200	7120	10160	10188.64	0.63	0	6643	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1460	13.78	3.70	12	0.26	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
16	20230728	100516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	40	2	0.39	267647500	26280	15.34	10160	10230	10130	13200	7120	10160	10184.55	0.63	0	5520	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1459	13.77	3.70	12	0.18	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
17	20230728	090519	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	30	2	0.30	15384050	1512	0.88	10160	10220	10160	13200	7120	10160	10175.67	0.63	0	-100	10546	10352	10176	9982	9806	10265	9895	72	3040	500	7720	10	1	14300000	1457	13.75	3.69	12	0.01	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.92	N	049720	500	71 억		90487	N	N	0	N	00	N
18	20230727	160516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10160	-230	5	-2.21	1734966790	171026	26.86	10250	10370	10000	13500	7280	10390	10143.58	0.59	-24267	5842	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1453	13.71	3.68	12	1.20	741.00	2760.00	15450	20220930	-34.24	9360	20230213	8.55	12070	-15.82	20230310	9360	8.55	20230213	15450	-34.24	20220930	9360	8.55	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
19	20230727	150517	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-240	5	-2.31	1574009140	155148	24.36	10250	10370	10000	13500	7280	10390	10144.26	0.59	-24267	4394	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1451	13.70	3.68	12	1.08	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
20	20230727	140514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-240	5	-2.31	1434550940	141369	22.20	10250	10370	10000	13500	7280	10390	10146.53	0.59	-24267	4811	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1451	13.70	3.68	12	0.99	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
21	20230727	130514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-240	5	-2.31	1097023270	107989	16.96	10250	10370	10000	13500	7280	10390	10157.36	0.59	-24267	3333	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1451	13.70	3.68	12	0.76	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
22	20230727	120517	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-200	5	-1.92	983290240	96836	15.21	10250	10370	10000	13500	7280	10390	10152.71	0.59	-24267	7453	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1457	13.75	3.69	12	0.68	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
23	20230727	110515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10130	-260	5	-2.50	840115970	82696	12.99	10250	10370	10000	13500	7280	10390	10157.40	0.59	-24267	8331	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1449	13.67	3.67	12	0.58	741.00	2760.00	15450	20220930	-34.43	9360	20230213	8.23	12070	-16.07	20230310	9360	8.23	20230213	15450	-34.43	20220930	9360	8.23	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
24	20230727	100515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10090	-300	5	-2.89	696577040	68527	10.76	10250	10370	10000	13500	7280	10390	10163.01	0.59	-24267	7891	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1443	13.62	3.66	12	0.48	741.00	2760.00	15450	20220930	-34.69	9360	20230213	7.80	12070	-16.40	20230310	9360	7.80	20230213	15450	-34.69	20220930	9360	7.80	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
25	20230727	090515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-140	5	-1.35	90726000	8869	1.39	10250	10300	10160	13500	7280	10390	10217.90	0.59	-24267	3514	11270	10830	10350	9910	9430	11050	10130	72	3110	500	7890	10	1	14300000	1466	13.83	3.71	12	0.06	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.92	N	049720	500	71 억		84612	N	N	0	N	00	N
26	20230726	160513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	350	2	3.49	6483815860	628640	696.79	9990	10790	9870	13050	7030	10040	10313.90	0.76	0	-24335	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1486	14.02	3.76	12	4.40	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
27	20230726	150516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	320	2	3.19	5856318340	568501	630.13	9990	10790	9870	13050	7030	10040	10301.33	0.76	0	-32039	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1481	13.98	3.75	12	3.98	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
28	20230726	140514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	270	2	2.69	4398621960	426156	472.35	9990	10790	9870	13050	7030	10040	10321.62	0.76	0	-39853	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1474	13.91	3.74	12	2.98	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
29	20230726	130512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9900	-140	5	-1.39	1010155760	101327	112.31	9990	10080	9870	13050	7030	10040	9969.27	0.76	0	-4872	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1416	13.36	3.59	12	0.71	741.00	2760.00	15450	20220930	-35.92	9360	20230213	5.77	12070	-17.98	20230310	9360	5.77	20230213	15450	-35.92	20220930	9360	5.77	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
30	20230726	120514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	-40	5	-0.40	842076150	84392	93.54	9990	10080	9870	13050	7030	10040	9978.15	0.76	0	-4534	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1430	13.50	3.62	12	0.59	741.00	2760.00	15450	20220930	-35.28	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	15450	-35.28	20220930	9360	6.84	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
31	20230726	110510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10020	-20	5	-0.20	770745800	77272	85.65	9990	10080	9870	13050	7030	10040	9974.45	0.76	0	-3100	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1433	13.52	3.63	12	0.54	741.00	2760.00	15450	20220930	-35.15	9360	20230213	7.05	12070	-16.98	20230310	9360	7.05	20230213	15450	-35.15	20220930	9360	7.05	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
32	20230726	100515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	0	3	0.00	280036320	27987	31.02	9990	10050	9980	13050	7030	10040	10005.94	0.76	0	743	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1436	13.55	3.64	12	0.20	741.00	2760.00	15450	20220930	-35.02	9360	20230213	7.26	12070	-16.82	20230310	9360	7.26	20230213	15450	-35.02	20220930	9360	7.26	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
33	20230726	090510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	-40	5	-0.40	33153180	3316	3.68	9990	10040	9990	13050	7030	10040	9997.94	0.76	0	736	10233	10136	10043	9946	9853	10185	9995	72	3010	500	7630	10	1	14300000	1430	13.50	3.62	12	0.02	741.00	2760.00	15450	20220930	-35.28	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	15450	-35.28	20220930	9360	6.84	20230213	3.02	N	049720	500	71 억		108879	N	N	0	N	00	N
34	20230725	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	-40	5	-0.40	900057780	89667	76.75	10000	10140	9950	13100	7060	10080	10037.78	0.76	0	156	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1436	13.55	3.64	12	0.63	741.00	2760.00	15450	20220930	-35.02	9360	20230213	7.26	12070	-16.82	20230310	9360	7.26	20230213	15450	-35.02	20220930	9360	7.26	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
35	20230725	150505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	-100	5	-0.99	843714680	84044	71.94	10000	10140	9950	13100	7060	10080	10038.96	0.76	0	248	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1427	13.47	3.62	12	0.59	741.00	2760.00	15450	20220930	-35.40	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	15450	-35.40	20220930	9360	6.62	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
36	20230725	140506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	-50	5	-0.50	532579220	52920	45.30	10000	10140	9960	13100	7060	10080	10063.86	0.76	0	671	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1434	13.54	3.63	12	0.37	741.00	2760.00	15450	20220930	-35.08	9360	20230213	7.16	12070	-16.90	20230310	9360	7.16	20230213	15450	-35.08	20220930	9360	7.16	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
37	20230725	130510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10050	-30	5	-0.30	418997140	41607	35.62	10000	10140	9960	13100	7060	10080	10070.35	0.76	0	460	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1437	13.56	3.64	12	0.29	741.00	2760.00	15450	20220930	-34.95	9360	20230213	7.37	12070	-16.74	20230310	9360	7.37	20230213	15450	-34.95	20220930	9360	7.37	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
38	20230725	120511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10050	-30	5	-0.30	370552580	36788	31.49	10000	10140	9960	13100	7060	10080	10072.65	0.76	0	-373	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1437	13.56	3.64	12	0.26	741.00	2760.00	15450	20220930	-34.95	9360	20230213	7.37	12070	-16.74	20230310	9360	7.37	20230213	15450	-34.95	20220930	9360	7.37	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
39	20230725	110507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	-40	5	-0.40	324974380	32254	27.61	10000	10140	9960	13100	7060	10080	10075.48	0.76	0	-401	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1436	13.55	3.64	12	0.23	741.00	2760.00	15450	20220930	-35.02	9360	20230213	7.26	12070	-16.82	20230310	9360	7.26	20230213	15450	-35.02	20220930	9360	7.26	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
40	20230725	100507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	0	3	0.00	161663470	16052	13.74	10000	10140	9960	13100	7060	10080	10071.24	0.76	0	-1221	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1441	13.60	3.65	12	0.11	741.00	2760.00	15450	20220930	-34.76	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	15450	-34.76	20220930	9360	7.69	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
41	20230725	090507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10060	-20	5	-0.20	35028990	3495	2.99	10000	10080	9960	13100	7060	10080	10022.60	0.76	0	859	10373	10226	10143	9996	9913	10185	9955	72	3020	500	7660	10	1	14300000	1439	13.58	3.64	12	0.02	741.00	2760.00	15450	20220930	-34.89	9360	20230213	7.48	12070	-16.65	20230310	9360	7.48	20230213	15450	-34.89	20220930	9360	7.48	20230213	2.95	N	049720	500	71 억		108464	N	N	0	N	00	N
42	20230724	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-200	5	-1.95	1177793660	116052	79.42	10260	10290	10060	13360	7200	10280	10148.95	0.84	0	-11542	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1441	13.60	3.65	12	0.81	741.00	2760.00	15450	20220930	-34.76	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	15450	-34.76	20220930	9360	7.69	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
43	20230724	150505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	-160	5	-1.56	971598740	95614	65.43	10260	10290	10100	13360	7200	10280	10161.68	0.84	0	-7165	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1447	13.66	3.67	12	0.67	741.00	2760.00	15450	20220930	-34.50	9360	20230213	8.12	12070	-16.16	20230310	9360	8.12	20230213	15450	-34.50	20220930	9360	8.12	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
44	20230724	140504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10130	-150	5	-1.46	828234050	81446	55.74	10260	10290	10100	13360	7200	10280	10169.12	0.84	0	-6168	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1449	13.67	3.67	12	0.57	741.00	2760.00	15450	20220930	-34.43	9360	20230213	8.23	12070	-16.07	20230310	9360	8.23	20230213	15450	-34.43	20220930	9360	8.23	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
45	20230724	130505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10160	-120	5	-1.17	735028100	72260	49.45	10260	10290	10100	13360	7200	10280	10171.99	0.84	0	-5699	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1453	13.71	3.68	12	0.51	741.00	2760.00	15450	20220930	-34.24	9360	20230213	8.55	12070	-15.82	20230310	9360	8.55	20230213	15450	-34.24	20220930	9360	8.55	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
46	20230724	120505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10140	-140	5	-1.36	684651610	67296	46.05	10260	10290	10100	13360	7200	10280	10173.73	0.84	0	-5842	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1450	13.68	3.67	12	0.47	741.00	2760.00	15450	20220930	-34.37	9360	20230213	8.33	12070	-15.99	20230310	9360	8.33	20230213	15450	-34.37	20220930	9360	8.33	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
47	20230724	110508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-100	5	-0.97	455614090	44688	30.58	10260	10290	10150	13360	7200	10280	10195.45	0.84	0	-2714	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1456	13.74	3.69	12	0.31	741.00	2760.00	15450	20220930	-34.11	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	15450	-34.11	20220930	9360	8.76	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
48	20230724	100503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-60	5	-0.58	317230440	31077	21.27	10260	10290	10160	13360	7200	10280	10207.88	0.84	0	-2046	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1461	13.79	3.70	12	0.22	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
49	20230724	090506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-10	5	-0.10	24324210	2370	1.62	10260	10280	10260	13360	7200	10280	10263.38	0.84	0	-817	10640	10460	10360	10180	10080	10410	10130	72	3080	500	7810	10	1	14300000	1469	13.86	3.72	12	0.02	741.00	2760.00	15450	20220930	-33.53	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	15450	-33.53	20220930	9360	9.72	20230213	3.16	N	049720	500	71 억		120005	N	N	0	N	00	N
50	20230721	160502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	0	3	0.00	1507639100	144972	124.31	10400	10540	10260	13360	7200	10280	10399.52	0.82	0	2536	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1470	13.87	3.72	12	1.01	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
51	20230721	150504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	0	3	0.00	1464451110	140771	120.71	10400	10540	10260	13360	7200	10280	10403.07	0.82	0	2684	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1470	13.87	3.72	12	0.98	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
52	20230721	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	30	2	0.29	1313644650	126104	108.13	10400	10540	10280	13360	7200	10280	10417.15	0.82	0	6455	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1474	13.91	3.74	12	0.88	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
53	20230721	130503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	70	2	0.68	1215544300	116578	99.96	10400	10540	10290	13360	7200	10280	10426.88	0.82	0	7079	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1480	13.97	3.75	12	0.82	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
54	20230721	120508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	70	2	0.68	1079865300	103425	88.69	10400	10540	10320	13360	7200	10280	10441.05	0.82	0	8588	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1480	13.97	3.75	12	0.72	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
55	20230721	110505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	40	2	0.39	1049547840	100493	86.17	10400	10540	10320	13360	7200	10280	10443.99	0.82	0	9104	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1476	13.93	3.74	12	0.70	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
56	20230721	100504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	130	2	1.26	865605760	82782	70.99	10400	10540	10350	13360	7200	10280	10456.45	0.82	0	8360	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1489	14.05	3.77	12	0.58	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
57	20230721	090505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	170	2	1.65	233954410	22453	19.25	10400	10490	10350	13360	7200	10280	10419.74	0.82	0	6080	10553	10416	10263	10126	9973	10340	10050	72	3080	500	7810	10	1	14300000	1494	14.10	3.79	12	0.16	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	3.19	N	049720	500	71 억		117471	N	N	0	N	00	N
58	20230720	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	-80	5	-0.77	1168291110	114025	149.57	10370	10400	10110	13460	7260	10360	10245.90	0.94	0	-16740	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1470	13.87	3.72	12	0.80	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
59	20230720	150500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-90	5	-0.87	1126673970	109977	144.26	10370	10400	10110	13460	7260	10360	10244.63	0.94	0	-15418	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1469	13.86	3.72	12	0.77	741.00	2760.00	15450	20220930	-33.53	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	15450	-33.53	20220930	9360	9.72	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
60	20230720	140459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-150	5	-1.45	1071269030	104565	137.16	10370	10400	10110	13460	7260	10360	10245.01	0.94	0	-13512	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1460	13.78	3.70	12	0.73	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
61	20230720	130459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-170	5	-1.64	1026140380	100137	131.35	10370	10400	10110	13460	7260	10360	10247.36	0.94	0	-12419	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1457	13.75	3.69	12	0.70	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
62	20230720	120505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-170	5	-1.64	895256250	87273	114.48	10370	10400	10110	13460	7260	10360	10258.11	0.94	0	-10491	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1457	13.75	3.69	12	0.61	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
63	20230720	110502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-160	5	-1.54	804537070	78364	102.79	10370	10400	10110	13460	7260	10360	10266.67	0.94	0	-7178	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1459	13.77	3.70	12	0.55	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
64	20230720	100458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	-50	5	-0.48	239396190	23138	30.35	10370	10400	10300	13460	7260	10360	10346.45	0.94	0	-3997	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1474	13.91	3.74	12	0.16	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
65	20230720	090458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	10	2	0.10	21234190	2045	2.68	10370	10400	10360	13460	7260	10360	10383.47	0.94	0	-122	10446	10402	10356	10312	10266	10425	10335	72	3100	500	7870	10	1	14300000	1483	13.99	3.76	12	0.01	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	3.33	N	049720	500	71 억		134213	N	N	0	N	00	N
66	20230719	160508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	10	2	0.10	763861870	73727	88.54	10310	10400	10310	13450	7250	10350	10360.68	0.93	0	1359	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1481	13.98	3.75	12	0.52	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
67	20230719	150506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	0	3	0.00	753486650	72725	87.33	10310	10400	10310	13450	7250	10350	10360.77	0.93	0	1573	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1480	13.97	3.75	12	0.51	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
68	20230719	140507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	20	2	0.19	659614990	63654	76.44	10310	10400	10310	13450	7250	10350	10362.51	0.93	0	1625	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1483	13.99	3.76	12	0.45	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
69	20230719	130502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	10	2	0.10	577322570	55715	66.91	10310	10400	10310	13450	7250	10350	10362.07	0.93	0	1819	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1481	13.98	3.75	12	0.39	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
70	20230719	120506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	30	2	0.29	498000180	48050	57.70	10310	10400	10310	13450	7250	10350	10364.21	0.93	0	2730	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1484	14.01	3.76	12	0.34	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
71	20230719	110507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-10	5	-0.10	348160750	33612	40.36	10310	10400	10310	13450	7250	10350	10358.23	0.93	0	904	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1479	13.95	3.75	12	0.24	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
72	20230719	100504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	50	2	0.48	221258390	21369	25.66	10310	10400	10310	13450	7250	10350	10354.18	0.93	0	689	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1487	14.04	3.77	12	0.15	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
73	20230719	090503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	10	2	0.10	24837160	2402	2.88	10310	10380	10310	13450	7250	10350	10340.20	0.93	0	1514	10476	10412	10376	10312	10276	10395	10295	72	3100	500	7860	10	1	14300000	1481	13.98	3.75	12	0.02	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	3.35	N	049720	500	71 억		132856	N	N	0	N	00	N
74	20230718	160503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-80	5	-0.77	850476710	81910	129.06	10400	10440	10340	13550	7310	10430	10383.15	0.89	0	9601	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1480	13.97	3.75	12	0.57	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
75	20230718	150503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-30	5	-0.29	779424710	75051	118.25	10400	10440	10340	13550	7310	10430	10385.27	0.89	0	9723	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1487	14.04	3.77	12	0.52	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
76	20230718	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-20	5	-0.19	699837800	67400	106.19	10400	10440	10340	13550	7310	10430	10383.35	0.89	0	7567	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1489	14.05	3.77	12	0.47	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
77	20230718	130501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	-10	5	-0.10	622511480	59972	94.49	10400	10440	10340	13550	7310	10430	10380.04	0.89	0	6965	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1490	14.06	3.78	12	0.42	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
78	20230718	120503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-70	5	-0.67	542535260	52301	82.40	10400	10440	10340	13550	7310	10430	10373.32	0.89	0	7188	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1481	13.98	3.75	12	0.37	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
79	20230718	110504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-30	5	-0.29	448271260	43216	68.09	10400	10440	10340	13550	7310	10430	10372.81	0.89	0	6162	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1487	14.04	3.77	12	0.30	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
80	20230718	100459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	303948640	29293	46.15	10400	10440	10340	13550	7310	10430	10376.15	0.89	0	4632	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1484	14.01	3.76	12	0.20	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
81	20230718	090500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-60	5	-0.58	35803660	3448	5.43	10400	10400	10370	13550	7310	10430	10383.89	0.89	0	948	10556	10492	10436	10372	10316	10525	10405	72	3120	500	7920	10	1	14300000	1483	13.99	3.76	12	0.02	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	3.38	N	049720	500	71 억		127537	N	N	0	N	00	N
82	20230717	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	20	2	0.19	661289400	63469	61.85	10410	10500	10380	13530	7290	10410	10419.09	0.93	0	-6216	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1491	14.08	3.78	12	0.44	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
83	20230717	150458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	0	3	0.00	594672040	57074	55.62	10410	10500	10380	13530	7290	10410	10419.32	0.93	0	-7201	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1489	14.05	3.77	12	0.40	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
84	20230717	140500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	0	3	0.00	560020260	53745	52.38	10410	10500	10380	13530	7290	10410	10419.95	0.93	0	-7302	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1489	14.05	3.77	12	0.38	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
85	20230717	130456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	10	2	0.10	424223420	40696	39.66	10410	10500	10380	13530	7290	10410	10424.20	0.93	0	-5564	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1490	14.06	3.78	12	0.28	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
86	20230717	120502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	10	2	0.10	354995700	34050	33.18	10410	10500	10380	13530	7290	10410	10425.72	0.93	0	-5564	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1490	14.06	3.78	12	0.24	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
87	20230717	110457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	20	2	0.19	231797520	22226	21.66	10410	10500	10380	13530	7290	10410	10429.12	0.93	0	-2671	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1491	14.08	3.78	12	0.16	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
88	20230717	100458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	60	2	0.58	178835770	17146	16.71	10410	10500	10380	13530	7290	10410	10430.17	0.93	0	-840	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1497	14.13	3.79	12	0.12	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
89	20230717	090457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-30	5	-0.29	39215020	3769	3.67	10410	10420	10380	13530	7290	10410	10404.62	0.93	0	-1090	10650	10530	10410	10290	10170	10590	10350	72	3120	500	7910	10	1	14300000	1484	14.01	3.76	12	0.03	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	3.28	N	049720	500	71 억		132946	N	N	0	N	00	N
90	20230714	160456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	30	2	0.29	1053259100	101077	79.96	10290	10530	10290	13490	7270	10380	10420.41	0.94	0	-5067	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1489	14.05	3.77	12	0.71	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
91	20230714	150459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	40	2	0.39	1003463530	96298	76.18	10290	10530	10290	13490	7270	10380	10420.44	0.94	0	-4376	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1490	14.06	3.78	12	0.67	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
92	20230714	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	40	2	0.39	909644260	87297	69.06	10290	10530	10290	13490	7270	10380	10420.16	0.94	0	-1094	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1490	14.06	3.78	12	0.61	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
93	20230714	130455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	80	2	0.77	821957400	78883	62.40	10290	10530	10290	13490	7270	10380	10420.01	0.94	0	-885	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1496	14.12	3.79	12	0.55	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
94	20230714	120456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	90	2	0.87	628586950	60432	47.81	10290	10530	10290	13490	7270	10380	10401.60	0.94	0	1634	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1497	14.13	3.79	12	0.42	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
95	20230714	110458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	20	2	0.19	430551060	41373	32.73	10290	10530	10290	13490	7270	10380	10406.64	0.94	0	-1258	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1487	14.04	3.77	12	0.29	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
96	20230714	100501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	50	2	0.48	306525810	29460	23.30	10290	10530	10290	13490	7270	10380	10404.90	0.94	0	1091	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1491	14.08	3.78	12	0.21	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
97	20230714	090457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-60	5	-0.58	66141970	6424	5.08	10290	10350	10290	13490	7270	10380	10294.68	0.94	0	983	10613	10496	10373	10256	10133	10435	10195	72	3110	500	7880	10	1	14300000	1476	13.93	3.74	12	0.04	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	3.21	N	049720	500	71 억		133879	N	N	0	N	00	N
98	20230713	160456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	1301642050	125707	108.25	10420	10490	10250	13550	7310	10430	10354.35	0.91	0	3774	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1484	14.01	3.76	12	0.88	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
99	20230713	150451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-30	5	-0.29	1222712060	118107	101.71	10420	10490	10250	13550	7310	10430	10352.58	0.91	0	3842	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1487	14.04	3.77	12	0.83	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
100	20230713	140452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	40	2	0.38	1091076930	105451	90.81	10420	10490	10250	13550	7310	10430	10346.77	0.91	0	4567	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1497	14.13	3.79	12	0.74	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
101	20230713	130454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	976398750	94469	81.35	10420	10420	10250	13550	7310	10430	10335.65	0.91	0	5945	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1484	14.01	3.76	12	0.66	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
102	20230713	120451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-60	5	-0.58	855689020	82853	71.35	10420	10420	10250	13550	7310	10430	10327.80	0.91	0	6860	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1483	13.99	3.76	12	0.58	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
103	20230713	110454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-90	5	-0.86	714017480	69196	59.59	10420	10420	10250	13550	7310	10430	10318.77	0.91	0	8354	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1479	13.95	3.75	12	0.48	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
104	20230713	100453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-110	5	-1.05	556883840	54015	46.51	10420	10420	10250	13550	7310	10430	10309.80	0.91	0	2205	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1476	13.93	3.74	12	0.38	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
105	20230713	090413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-100	5	-0.96	113545670	10976	9.45	10420	10420	10290	13550	7310	10430	10344.90	0.91	0	2098	10543	10486	10393	10336	10243	10515	10365	72	3120	500	7920	10	1	14300000	1477	13.94	3.74	12	0.08	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	3.19	N	049720	500	71 억		130104	N	N	0	N	00	N
106	20230712	160450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	0	3	0.00	1148099040	110879	50.46	10400	10450	10300	13550	7310	10430	10354.26	0.95	0	-6204	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1491	14.08	3.78	12	0.78	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
107	20230712	150448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-20	5	-0.19	1098854650	106156	48.31	10400	10420	10300	13550	7310	10430	10351.31	0.95	0	-5110	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1489	14.05	3.77	12	0.74	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
108	20230712	140446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-90	5	-0.86	971304510	93862	42.72	10400	10420	10300	13550	7310	10430	10348.21	0.95	0	-3758	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1479	13.95	3.75	12	0.66	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
109	20230712	130449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-70	5	-0.67	828022070	80016	36.42	10400	10420	10300	13550	7310	10430	10348.20	0.95	0	-421	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1481	13.98	3.75	12	0.56	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
110	20230712	120449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-90	5	-0.86	695505340	67188	30.58	10400	10420	10300	13550	7310	10430	10351.62	0.95	0	3720	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1479	13.95	3.75	12	0.47	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
111	20230712	110449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-60	5	-0.58	588254530	56824	25.86	10400	10420	10300	13550	7310	10430	10352.21	0.95	0	4316	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1483	13.99	3.76	12	0.40	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
112	20230712	100451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-80	5	-0.77	479260680	46307	21.07	10400	10420	10300	13550	7310	10430	10349.63	0.95	0	6138	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1480	13.97	3.75	12	0.32	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
113	20230712	090450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	-40	5	-0.38	42649900	4103	1.87	10400	10420	10370	13550	7310	10430	10394.76	0.95	0	1334	10750	10590	10470	10310	10190	10530	10250	72	3120	500	7920	10	1	14300000	1486	14.02	3.76	12	0.03	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.84	N	049720	500	71 억		136271	N	N	0	N	00	N
114	20230711	160443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-300	5	-2.80	2278498980	218327	59.38	10630	10630	10350	13940	7520	10730	10436.20	0.84	0	16009	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1491	14.08	3.78	12	1.53	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
115	20230711	150443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-300	5	-2.80	2171564070	208078	56.59	10630	10630	10350	13940	7520	10730	10436.30	0.84	0	15817	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1491	14.08	3.78	12	1.46	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
116	20230711	140441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-330	5	-3.08	2035489330	195013	53.04	10630	10630	10350	13940	7520	10730	10437.71	0.84	0	13297	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1487	14.04	3.77	12	1.36	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
117	20230711	130435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-320	5	-2.98	1935457030	185395	50.42	10630	10630	10350	13940	7520	10730	10439.64	0.84	0	14073	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1489	14.05	3.77	12	1.30	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
118	20230711	120445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-290	5	-2.70	1825905250	174872	47.56	10630	10630	10350	13940	7520	10730	10441.38	0.84	0	14963	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1493	14.09	3.78	12	1.22	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
119	20230711	110448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-360	5	-3.36	1730910370	165750	45.08	10630	10630	10350	13940	7520	10730	10442.90	0.84	0	17006	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1483	13.99	3.76	12	1.16	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
120	20230711	100446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-300	5	-2.80	861525560	82080	22.32	10630	10630	10430	13940	7520	10730	10496.17	0.84	0	7806	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1491	14.08	3.78	12	0.57	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
121	20230711	090445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	-210	5	-1.96	186803670	17724	4.82	10630	10630	10480	13940	7520	10730	10539.59	0.84	0	3036	11150	10940	10700	10490	10250	11045	10595	72	3210	500	8150	10	1	14300000	1504	14.20	3.81	12	0.12	741.00	2760.00	15450	20220930	-31.91	9360	20230213	12.39	12070	-12.84	20230310	9360	12.39	20230213	15450	-31.91	20220930	9360	12.39	20230213	3.12	N	049720	500	71 억		120265	N	N	0	N	00	N
122	20230710	160443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10730	-250	5	-2.28	3866611830	363219	35.53	10700	10910	10460	14270	7690	10980	10645.02	0.88	0	-2246	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1534	14.48	3.89	12	2.54	741.00	2760.00	15450	20220930	-30.55	9360	20230213	14.64	12070	-11.10	20230310	9360	14.64	20230213	15450	-30.55	20220930	9360	14.64	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
123	20230710	150441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	-340	5	-3.10	3423202530	321763	31.47	10700	10910	10460	14270	7690	10980	10638.81	0.88	0	-5984	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1522	14.36	3.86	12	2.25	741.00	2760.00	15450	20220930	-31.13	9360	20230213	13.68	12070	-11.85	20230310	9360	13.68	20230213	15450	-31.13	20220930	9360	13.68	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
124	20230710	140438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-490	5	-4.46	3064581770	287748	28.14	10700	10910	10460	14270	7690	10980	10650.13	0.88	0	-6299	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1500	14.16	3.80	12	2.01	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
125	20230710	130435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	-350	5	-3.19	2485301040	232749	22.76	10700	10910	10600	14270	7690	10980	10677.92	0.88	0	-1028	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1520	14.35	3.85	12	1.63	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
126	20230710	120443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	-340	5	-3.10	2338556920	219018	21.42	10700	10910	10600	14270	7690	10980	10677.35	0.88	0	1788	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1522	14.36	3.86	12	1.53	741.00	2760.00	15450	20220930	-31.13	9360	20230213	13.68	12070	-11.85	20230310	9360	13.68	20230213	15450	-31.13	20220930	9360	13.68	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
127	20230710	110444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10710	-270	5	-2.46	2098025370	196480	19.22	10700	10910	10600	14270	7690	10980	10677.93	0.88	0	10794	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1532	14.45	3.88	12	1.37	741.00	2760.00	15450	20220930	-30.68	9360	20230213	14.42	12070	-11.27	20230310	9360	14.42	20230213	15450	-30.68	20220930	9360	14.42	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
128	20230710	100443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	-340	5	-3.10	1616610760	151292	14.80	10700	10910	10600	14270	7690	10980	10685.21	0.88	0	2000	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1522	14.36	3.86	12	1.06	741.00	2760.00	15450	20220930	-31.13	9360	20230213	13.68	12070	-11.85	20230310	9360	13.68	20230213	15450	-31.13	20220930	9360	13.68	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
129	20230710	090439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	-310	5	-2.82	461778640	43138	4.22	10700	10910	10600	14270	7690	10980	10704.15	0.88	0	2178	12166	11572	11226	10632	10286	11400	10460	72	3290	500	8340	10	1	14300000	1526	14.40	3.87	12	0.30	741.00	2760.00	15450	20220930	-30.94	9360	20230213	14.00	12070	-11.60	20230310	9360	14.00	20230213	15450	-30.94	20220930	9360	14.00	20230213	2.77	N	049720	500	71 억		125752	N	N	0	N	00	N
130	20230707	160436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10980	-320	5	-2.83	11539887130	1016140	141.92	11500	11820	10880	14690	7910	11300	11357.18	1.39	0	-73273	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1570	14.82	3.98	12	7.11	741.00	2760.00	15450	20220930	-28.93	9360	20230213	17.31	12070	-9.03	20230310	9360	17.31	20230213	15450	-28.93	20220930	9360	17.31	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
131	20230707	150438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	-200	5	-1.77	10920376800	959872	134.06	11500	11820	11040	14690	7910	11300	11376.91	1.39	0	-79874	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1587	14.98	4.02	12	6.71	741.00	2760.00	15450	20220930	-28.16	9360	20230213	18.59	12070	-8.04	20230310	9360	18.59	20230213	15450	-28.16	20220930	9360	18.59	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
132	20230707	140446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11390	90	2	0.80	9714928200	852446	119.06	11500	11820	11040	14690	7910	11300	11396.53	1.39	0	-62090	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1629	15.37	4.13	12	5.96	741.00	2760.00	15450	20220930	-26.28	9360	20230213	21.69	12070	-5.63	20230310	9360	21.69	20230213	15450	-26.28	20220930	9360	21.69	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
133	20230707	130442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11170	-130	5	-1.15	9318459340	817288	114.15	11500	11820	11040	14690	7910	11300	11401.69	1.39	0	-71338	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1597	15.07	4.05	12	5.72	741.00	2760.00	15450	20220930	-27.70	9360	20230213	19.34	12070	-7.46	20230310	9360	19.34	20230213	15450	-27.70	20220930	9360	19.34	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
134	20230707	120441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11320	20	2	0.18	8509722680	745222	104.08	11500	11820	11040	14690	7910	11300	11419.05	1.39	0	-78014	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1619	15.28	4.10	12	5.21	741.00	2760.00	15450	20220930	-26.73	9360	20230213	20.94	12070	-6.21	20230310	9360	20.94	20230213	15450	-26.73	20220930	9360	20.94	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
135	20230707	110442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11330	30	2	0.27	8045145610	704283	98.36	11500	11820	11040	14690	7910	11300	11423.18	1.39	0	-80413	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1620	15.29	4.11	12	4.93	741.00	2760.00	15450	20220930	-26.67	9360	20230213	21.05	12070	-6.13	20230310	9360	21.05	20230213	15450	-26.67	20220930	9360	21.05	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
136	20230707	100439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11370	70	2	0.62	6932086500	605878	84.62	11500	11820	11040	14690	7910	11300	11441.39	1.39	0	-82757	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1626	15.34	4.12	12	4.24	741.00	2760.00	15450	20220930	-26.41	9360	20230213	21.47	12070	-5.80	20230310	9360	21.47	20230213	15450	-26.41	20220930	9360	21.47	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
137	20230707	090437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11180	-120	5	-1.06	2170655900	189621	26.48	11500	11650	11150	14690	7910	11300	11447.35	1.39	0	-55668	12053	11676	11093	10716	10133	11865	10905	72	3390	500	8580	10	1	14300000	1599	15.09	4.05	12	1.33	741.00	2760.00	15450	20220930	-27.64	9360	20230213	19.44	12070	-7.37	20230310	9360	19.44	20230213	15450	-27.64	20220930	9360	19.44	20230213	2.72	N	049720	500	71 억		198788	N	N	0	N	00	N
138	20230706	160438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11300	720	2	6.81	7625309760	687115	371.27	10740	11470	10510	13750	7410	10580	11097.38	1.23	0	24704	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1616	15.25	4.09	12	4.81	741.00	2760.00	15450	20220930	-26.86	9360	20230213	20.73	12070	-6.38	20230310	9360	20.73	20230213	15450	-26.86	20220930	9360	20.73	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
139	20230706	150439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11440	860	2	8.13	6384643620	577159	311.86	10740	11470	10510	13750	7410	10580	11062.19	1.23	0	11576	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1636	15.44	4.14	12	4.04	741.00	2760.00	15450	20220930	-25.95	9360	20230213	22.22	12070	-5.22	20230310	9360	22.22	20230213	15450	-25.95	20220930	9360	22.22	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
140	20230706	140438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11070	490	2	4.63	3528335870	323554	174.83	10740	11200	10510	13750	7410	10580	10904.94	1.23	0	-6227	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1583	14.94	4.01	12	2.26	741.00	2760.00	15450	20220930	-28.35	9360	20230213	18.27	12070	-8.29	20230310	9360	18.27	20230213	15450	-28.35	20220930	9360	18.27	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
141	20230706	130438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	40	2	0.38	847595870	79645	43.04	10740	10740	10510	13750	7410	10580	10642.17	1.23	0	-15188	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1519	14.33	3.85	12	0.56	741.00	2760.00	15450	20220930	-31.26	9360	20230213	13.46	12070	-12.01	20230310	9360	13.46	20230213	15450	-31.26	20220930	9360	13.46	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
142	20230706	120437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	0	3	0.00	793303230	74512	40.26	10740	10740	10510	13750	7410	10580	10646.65	1.23	0	-14589	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1513	14.28	3.83	12	0.52	741.00	2760.00	15450	20220930	-31.52	9360	20230213	13.03	12070	-12.34	20230310	9360	13.03	20230213	15450	-31.52	20220930	9360	13.03	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
143	20230706	110441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-40	5	-0.38	726918580	68212	36.86	10740	10740	10520	13750	7410	10580	10656.76	1.23	0	-14135	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1507	14.22	3.82	12	0.48	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
144	20230706	100438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10730	150	2	1.42	476536650	44661	24.13	10740	10740	10580	13750	7410	10580	10670.08	1.23	0	-10508	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1534	14.48	3.89	12	0.31	741.00	2760.00	15450	20220930	-30.55	9360	20230213	14.64	12070	-11.10	20230310	9360	14.64	20230213	15450	-30.55	20220930	9360	14.64	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
145	20230706	090438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	20	2	0.19	52927950	4955	2.68	10740	10740	10590	13750	7410	10580	10681.73	1.23	0	-2435	10900	10740	10560	10400	10220	10820	10480	72	3170	500	8040	10	1	14300000	1516	14.30	3.84	12	0.03	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	2.76	N	049720	500	71 억		176474	N	N	0	N	00	N
146	20230705	160436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	200	2	1.93	1944467160	183877	202.91	10400	10720	10380	13490	7270	10380	10574.81	1.10	0	19333	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1513	14.28	3.83	12	1.29	741.00	2760.00	15450	20220930	-31.52	9360	20230213	13.03	12070	-12.34	20230310	9360	13.03	20230213	15450	-31.52	20220930	9360	13.03	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
147	20230705	150435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	200	2	1.93	1883148680	178079	196.51	10400	10720	10380	13490	7270	10380	10574.79	1.10	0	19686	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1513	14.28	3.83	12	1.25	741.00	2760.00	15450	20220930	-31.52	9360	20230213	13.03	12070	-12.34	20230310	9360	13.03	20230213	15450	-31.52	20220930	9360	13.03	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
148	20230705	140430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	170	2	1.64	1809489690	171113	188.82	10400	10720	10380	13490	7270	10380	10574.82	1.10	0	20103	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1509	14.24	3.82	12	1.20	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
149	20230705	130431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	210	2	2.02	1670898510	157978	174.33	10400	10720	10380	13490	7270	10380	10576.78	1.10	0	20270	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1514	14.29	3.84	12	1.10	741.00	2760.00	15450	20220930	-31.46	9360	20230213	13.14	12070	-12.26	20230310	9360	13.14	20230213	15450	-31.46	20220930	9360	13.14	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
150	20230705	120430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	290	2	2.79	1586027980	149991	165.52	10400	10720	10380	13490	7270	10380	10574.15	1.10	0	21184	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1526	14.40	3.87	12	1.05	741.00	2760.00	15450	20220930	-30.94	9360	20230213	14.00	12070	-11.60	20230310	9360	14.00	20230213	15450	-30.94	20220930	9360	14.00	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
151	20230705	110434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	270	2	2.60	1151575700	109318	120.63	10400	10660	10380	13490	7270	10380	10534.18	1.10	0	18750	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1523	14.37	3.86	12	0.76	741.00	2760.00	15450	20220930	-31.07	9360	20230213	13.78	12070	-11.76	20230310	9360	13.78	20230213	15450	-31.07	20220930	9360	13.78	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
152	20230705	100432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	210	2	2.02	695338980	66250	73.11	10400	10610	10380	13490	7270	10380	10495.68	1.10	0	17347	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1514	14.29	3.84	12	0.46	741.00	2760.00	15450	20220930	-31.46	9360	20230213	13.14	12070	-12.26	20230310	9360	13.14	20230213	15450	-31.46	20220930	9360	13.14	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
153	20230705	090431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	10	2	0.10	46610950	4486	4.95	10400	10450	10380	13490	7270	10380	10390.31	1.10	0	-1588	10573	10476	10353	10256	10133	10525	10305	72	3110	500	7880	10	1	14300000	1486	14.02	3.76	12	0.03	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.76	N	049720	500	71 억		157160	N	N	0	N	00	N
154	20230704	160431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	120	2	1.17	940166670	90610	159.88	10270	10450	10230	13330	7190	10260	10375.97	1.07	0	4650	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1484	14.01	3.76	12	0.63	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
155	20230704	150426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	120	2	1.17	857440140	82661	145.86	10270	10450	10230	13330	7190	10260	10372.97	1.07	0	5233	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1484	14.01	3.76	12	0.58	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
156	20230704	140430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	110	2	1.07	725282930	69929	123.39	10270	10450	10230	13330	7190	10260	10371.70	1.07	0	5074	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1483	13.99	3.76	12	0.49	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
157	20230704	130423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	140	2	1.36	692438240	66768	117.81	10270	10450	10230	13330	7190	10260	10370.81	1.07	0	5780	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1487	14.04	3.77	12	0.47	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
158	20230704	120427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	170	2	1.66	541515910	52274	92.24	10270	10450	10230	13330	7190	10260	10359.18	1.07	0	3891	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1491	14.08	3.78	12	0.37	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
159	20230704	110423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	190	2	1.85	416692490	40290	71.09	10270	10450	10230	13330	7190	10260	10342.33	1.07	0	1540	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1494	14.10	3.79	12	0.28	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
160	20230704	100422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	20	2	0.19	168081130	16336	28.83	10270	10330	10230	13330	7190	10260	10289.00	1.07	0	-4874	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1470	13.87	3.72	12	0.11	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
161	20230704	090423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	40	2	0.39	59069960	5754	10.15	10270	10310	10230	13330	7190	10260	10265.90	1.07	0	-4609	10393	10326	10253	10186	10113	10290	10150	72	3070	500	7790	10	1	14300000	1473	13.90	3.73	12	0.04	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.87	N	049720	500	71 억		152330	N	N	0	N	00	N
162	20230703	160419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	10	2	0.10	579304530	56524	46.13	10320	10320	10180	13320	7180	10250	10248.82	1.13	0	-9269	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1467	13.85	3.72	12	0.40	741.00	2760.00	15450	20220930	-33.59	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	15450	-33.59	20220930	9360	9.62	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
163	20230703	150421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	30	2	0.29	562128440	54850	44.76	10320	10320	10180	13320	7180	10250	10248.47	1.13	0	-9154	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1470	13.87	3.72	12	0.38	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
164	20230703	140421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-10	5	-0.10	528559340	51578	42.09	10320	10320	10180	13320	7180	10250	10247.77	1.13	0	-8546	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1464	13.82	3.71	12	0.36	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
165	20230703	130421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	0	3	0.00	497177640	48516	39.59	10320	10320	10180	13320	7180	10250	10247.70	1.13	0	-7955	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1466	13.83	3.71	12	0.34	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
166	20230703	120422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	0	3	0.00	450619020	43970	35.88	10320	10320	10180	13320	7180	10250	10248.33	1.13	0	-7387	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1466	13.83	3.71	12	0.31	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
167	20230703	110419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-10	5	-0.10	392587430	38302	31.26	10320	10320	10180	13320	7180	10250	10249.79	1.13	0	-7264	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1464	13.82	3.71	12	0.27	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
168	20230703	100413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	50	2	0.49	235035980	22875	18.67	10320	10320	10180	13320	7180	10250	10274.80	1.13	0	-5805	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1473	13.90	3.73	12	0.16	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N
169	20230703	090415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-50	5	-0.49	79194700	7688	6.27	10320	10320	10180	13320	7180	10250	10301.08	1.13	0	-2433	10636	10442	10286	10092	9936	10540	10190	72	3070	500	7790	10	1	14300000	1459	13.77	3.70	12	0.05	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.84	N	049720	500	71 억		161591	N	N	0	N	00	N