KissMeData/187660/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	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	40	2	1.76	359510720	156888	61.06	2360	2360	2265	2955	1595	2275	2291.45	3.95	0	30544	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	506	192.92	1.64	12	0.72	12.00	1409.00	3420	20220728	-32.31	1900	20221013	21.84	3325	-30.38	20230628	1900	21.84	20230103	3325	-30.38	20230628	1900	21.84	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
3	20230731	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	20	2	0.88	337801450	147498	57.41	2360	2360	2265	2955	1595	2275	2290.21	3.95	0	33066	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	501	191.25	1.63	12	0.68	12.00	1409.00	3420	20220728	-32.89	1900	20221013	20.79	3325	-30.98	20230628	1900	20.79	20230103	3325	-30.98	20230628	1900	20.79	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
4	20230731	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	30	2	1.32	207761335	90496	35.22	2360	2360	2265	2955	1595	2275	2295.81	3.95	0	881	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	503	192.08	1.64	12	0.41	12.00	1409.00	3420	20220728	-32.60	1900	20221013	21.32	3325	-30.68	20230628	1900	21.32	20230103	3325	-30.68	20230628	1900	21.32	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
5	20230731	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	158958710	69235	26.95	2360	2360	2265	2955	1595	2275	2295.93	3.95	0	-3567	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	498	190.00	1.62	12	0.32	12.00	1409.00	3420	20220728	-33.33	1900	20221013	20.00	3325	-31.43	20230628	1900	20.00	20230103	3325	-31.43	20230628	1900	20.00	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
6	20230731	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	147273580	64112	24.95	2360	2360	2265	2955	1595	2275	2297.13	3.95	0	-6513	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	498	190.00	1.62	12	0.29	12.00	1409.00	3420	20220728	-33.33	1900	20221013	20.00	3325	-31.43	20230628	1900	20.00	20230103	3325	-31.43	20230628	1900	20.00	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
7	20230731	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	133535900	58079	22.61	2360	2360	2265	2955	1595	2275	2299.21	3.95	0	-7833	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	498	190.00	1.62	12	0.27	12.00	1409.00	3420	20220728	-33.33	1900	20221013	20.00	3325	-31.43	20230628	1900	20.00	20230103	3325	-31.43	20230628	1900	20.00	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
8	20230731	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	20	2	0.88	114655775	49834	19.40	2360	2360	2265	2955	1595	2275	2300.75	3.95	0	-6358	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	501	191.25	1.63	12	0.23	12.00	1409.00	3420	20220728	-32.89	1900	20221013	20.79	3325	-30.98	20230628	1900	20.79	20230103	3325	-30.98	20230628	1900	20.79	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
9	20230731	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	70	2	3.08	4045480	1718	0.67	2360	2360	2345	2955	1595	2275	2354.76	3.95	0	-5068	2468	2371	2283	2186	2098	2420	2235	22	680	100	1540	5	1	21836250	512	195.42	1.66	12	0.01	12.00	1409.00	3420	20220728	-31.43	1900	20221013	23.42	3325	-29.47	20230628	1900	23.42	20230103	3325	-29.47	20230628	1900	23.42	20221013	5.50	N	187660	100	21 억		861636	N	N	0	N	00	N
10	20230728	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	50	2	2.25	581500945	254971	117.67	2195	2380	2195	2890	1560	2225	2280.66	3.68	0	55833	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	497	189.58	1.61	12	1.17	12.00	1409.00	3420	20220728	-33.48	1900	20221013	19.74	3325	-31.58	20230628	1900	19.74	20230103	3420	-33.48	20220728	1900	19.74	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
11	20230728	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	50	2	2.25	554197245	242974	112.13	2195	2380	2195	2890	1560	2225	2280.89	3.68	0	52433	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	497	189.58	1.61	12	1.11	12.00	1409.00	3420	20220728	-33.48	1900	20221013	19.74	3325	-31.58	20230628	1900	19.74	20230103	3420	-33.48	20220728	1900	19.74	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
12	20230728	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	75	2	3.37	472055970	207008	95.54	2195	2380	2195	2890	1560	2225	2280.38	3.68	0	29047	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	502	191.67	1.63	12	0.95	12.00	1409.00	3420	20220728	-32.75	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3420	-32.75	20220728	1900	21.05	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
13	20230728	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	115	2	5.17	448980275	197045	90.94	2195	2380	2195	2890	1560	2225	2278.57	3.68	0	26510	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	511	195.00	1.66	12	0.90	12.00	1409.00	3420	20220728	-31.58	1900	20221013	23.16	3325	-29.62	20230628	1900	23.16	20230103	3420	-31.58	20220728	1900	23.16	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
14	20230728	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	40	2	1.80	387707315	170415	78.65	2195	2380	2195	2890	1560	2225	2275.08	3.68	0	26998	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	495	188.75	1.61	12	0.78	12.00	1409.00	3420	20220728	-33.77	1900	20221013	19.21	3325	-31.88	20230628	1900	19.21	20230103	3420	-33.77	20220728	1900	19.21	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
15	20230728	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	55	2	2.47	151737995	67240	31.03	2195	2300	2195	2890	1560	2225	2256.66	3.68	0	13033	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	498	190.00	1.62	12	0.31	12.00	1409.00	3420	20220728	-33.33	1900	20221013	20.00	3325	-31.43	20230628	1900	20.00	20230103	3420	-33.33	20220728	1900	20.00	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
16	20230728	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	25	2	1.12	63139375	28396	13.11	2195	2265	2195	2890	1560	2225	2223.53	3.68	0	9239	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	491	187.50	1.60	12	0.13	12.00	1409.00	3420	20220728	-34.21	1900	20221013	18.42	3325	-32.33	20230628	1900	18.42	20230103	3420	-34.21	20220728	1900	18.42	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
17	20230728	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	5	2	0.22	23502795	10655	4.92	2195	2265	2195	2890	1560	2225	2205.80	3.68	0	415	2328	2276	2208	2156	2088	2302	2182	22	665	100	1510	5	1	21836250	487	185.83	1.58	12	0.05	12.00	1409.00	3420	20220728	-34.80	1900	20221013	17.37	3325	-32.93	20230628	1900	17.37	20230103	3420	-34.80	20220728	1900	17.37	20221013	5.57	N	187660	100	21 억		804439	N	N	0	N	00	N
18	20230727	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	85	2	3.97	480392715	216157	31.12	2140	2260	2140	2780	1500	2140	2222.42	3.45	177716	49549	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	486	185.42	1.58	12	0.99	12.00	1409.00	3420	20220728	-34.94	1900	20221013	17.11	3325	-33.08	20230628	1900	17.11	20230103	3420	-34.94	20220728	1900	17.11	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
19	20230727	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	80	2	3.74	428112370	192718	27.74	2140	2260	2140	2780	1500	2140	2221.44	3.45	177716	46389	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	485	185.00	1.58	12	0.88	12.00	1409.00	3420	20220728	-35.09	1900	20221013	16.84	3325	-33.23	20230628	1900	16.84	20230103	3420	-35.09	20220728	1900	16.84	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
20	20230727	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	75	2	3.50	332531080	150105	21.61	2140	2260	2140	2780	1500	2140	2215.32	3.45	177716	42866	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	484	184.58	1.57	12	0.69	12.00	1409.00	3420	20220728	-35.23	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3420	-35.23	20220728	1900	16.58	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
21	20230727	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	85	2	3.97	266622025	120384	17.33	2140	2260	2140	2780	1500	2140	2214.76	3.45	177716	24129	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	486	185.42	1.58	12	0.55	12.00	1409.00	3420	20220728	-34.94	1900	20221013	17.11	3325	-33.08	20230628	1900	17.11	20230103	3420	-34.94	20220728	1900	17.11	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
22	20230727	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	90	2	4.21	228791255	103365	14.88	2140	2260	2140	2780	1500	2140	2213.43	3.45	177716	18003	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	487	185.83	1.58	12	0.47	12.00	1409.00	3420	20220728	-34.80	1900	20221013	17.37	3325	-32.93	20230628	1900	17.37	20230103	3420	-34.80	20220728	1900	17.37	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
23	20230727	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	85	2	3.97	181038415	81968	11.80	2140	2260	2140	2780	1500	2140	2208.65	3.45	177716	8962	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	486	185.42	1.58	12	0.38	12.00	1409.00	3420	20220728	-34.94	1900	20221013	17.11	3325	-33.08	20230628	1900	17.11	20230103	3420	-34.94	20220728	1900	17.11	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
24	20230727	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	95	2	4.44	126657145	57677	8.30	2140	2235	2140	2780	1500	2140	2195.97	3.45	177716	4978	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	488	186.25	1.59	12	0.26	12.00	1409.00	3420	20220728	-34.65	1900	20221013	17.63	3325	-32.78	20230628	1900	17.63	20230103	3420	-34.65	20220728	1900	17.63	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
25	20230727	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	15	2	0.70	20005555	9205	1.33	2140	2200	2140	2780	1500	2140	2173.34	3.45	177716	217	2423	2281	2158	2016	1893	2220	1955	22	640	100	1450	5	1	21836250	471	179.58	1.53	12	0.04	12.00	1409.00	3420	20220728	-36.99	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3420	-36.99	20220728	1900	13.42	20221013	5.61	N	187660	100	21 억		753614	N	N	0	N	00	N
26	20230726	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-160	5	-6.96	1487189405	693067	261.06	2285	2300	2035	2990	1610	2300	2145.84	2.64	0	178369	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	467	178.33	1.52	12	3.17	12.00	1409.00	3420	20220728	-37.43	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3420	-37.43	20220728	1900	12.63	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
27	20230726	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-175	5	-7.61	1426765740	664791	250.41	2285	2300	2035	2990	1610	2300	2146.19	2.64	0	171124	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	464	177.08	1.51	12	3.04	12.00	1409.00	3420	20220728	-37.87	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3420	-37.87	20220728	1900	11.84	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
28	20230726	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-220	5	-9.57	1238920695	575925	216.93	2285	2300	2035	2990	1610	2300	2151.18	2.64	0	170313	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	454	173.33	1.48	12	2.64	12.00	1409.00	3420	20220728	-39.18	1900	20221013	9.47	3325	-37.44	20230628	1900	9.47	20230103	3420	-39.18	20220728	1900	9.47	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
29	20230726	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-225	5	-9.78	890000740	408257	153.78	2285	2300	2075	2990	1610	2300	2180.00	2.64	0	109034	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	453	172.92	1.47	12	1.87	12.00	1409.00	3420	20220728	-39.33	1900	20221013	9.21	3325	-37.59	20230628	1900	9.21	20230103	3420	-39.33	20220728	1900	9.21	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
30	20230726	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-145	5	-6.30	704148325	320463	120.71	2285	2300	2125	2990	1610	2300	2197.28	2.64	0	89612	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	471	179.58	1.53	12	1.47	12.00	1409.00	3420	20220728	-36.99	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3420	-36.99	20220728	1900	13.42	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
31	20230726	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-150	5	-6.52	646269415	293720	110.64	2285	2300	2125	2990	1610	2300	2200.29	2.64	0	93751	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	469	179.17	1.53	12	1.35	12.00	1409.00	3420	20220728	-37.13	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3420	-37.13	20220728	1900	13.16	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
32	20230726	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-100	5	-4.35	381435175	171230	64.50	2285	2300	2170	2990	1610	2300	2227.62	2.64	0	28696	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	480	183.33	1.56	12	0.78	12.00	1409.00	3420	20220728	-35.67	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3420	-35.67	20220728	1900	15.79	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
33	20230726	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-60	5	-2.61	119805695	53067	19.99	2285	2300	2225	2990	1610	2300	2257.63	2.64	0	-11114	2446	2372	2316	2242	2186	2345	2215	22	690	100	1560	5	1	21836250	489	186.67	1.59	12	0.24	12.00	1409.00	3420	20220728	-34.50	1900	20221013	17.89	3325	-32.63	20230628	1900	17.89	20230103	3420	-34.50	20220728	1900	17.89	20221013	5.49	N	187660	100	21 억		575898	N	N	0	N	00	N
34	20230725	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-60	5	-2.54	607611925	261832	38.81	2350	2390	2260	3065	1655	2360	2320.68	2.36	0	60321	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	502	191.67	1.63	12	1.20	12.00	1409.00	3420	20220728	-32.75	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3420	-32.75	20220728	1900	21.05	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
35	20230725	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-85	5	-3.60	554956165	238821	35.40	2350	2390	2270	3065	1655	2360	2323.73	2.36	0	53903	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	497	189.58	1.61	12	1.09	12.00	1409.00	3420	20220728	-33.48	1900	20221013	19.74	3325	-31.58	20230628	1900	19.74	20230103	3420	-33.48	20220728	1900	19.74	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
36	20230725	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-65	5	-2.75	508065995	218377	32.37	2350	2390	2270	3065	1655	2360	2326.55	2.36	0	57189	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	501	191.25	1.63	12	1.00	12.00	1409.00	3420	20220728	-32.89	1900	20221013	20.79	3325	-30.98	20230628	1900	20.79	20230103	3420	-32.89	20220728	1900	20.79	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
37	20230725	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-45	5	-1.91	464687260	199447	29.56	2350	2390	2270	3065	1655	2360	2329.88	2.36	0	54504	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	506	192.92	1.64	12	0.91	12.00	1409.00	3420	20220728	-32.31	1900	20221013	21.84	3325	-30.38	20230628	1900	21.84	20230103	3420	-32.31	20220728	1900	21.84	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
38	20230725	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-50	5	-2.12	373658530	159781	23.68	2350	2390	2305	3065	1655	2360	2338.57	2.36	0	50368	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	504	192.50	1.64	12	0.73	12.00	1409.00	3420	20220728	-32.46	1900	20221013	21.58	3325	-30.53	20230628	1900	21.58	20230103	3420	-32.46	20220728	1900	21.58	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
39	20230725	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-15	5	-0.64	291080285	124096	18.39	2350	2390	2315	3065	1655	2360	2345.61	2.36	0	36031	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	512	195.42	1.66	12	0.57	12.00	1409.00	3420	20220728	-31.43	1900	20221013	23.42	3325	-29.47	20230628	1900	23.42	20230103	3420	-31.43	20220728	1900	23.42	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
40	20230725	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	10	2	0.42	199853630	85096	12.61	2350	2390	2315	3065	1655	2360	2348.57	2.36	0	30327	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	518	197.50	1.68	12	0.39	12.00	1409.00	3420	20220728	-30.70	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3420	-30.70	20220728	1900	24.74	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
41	20230725	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-10	5	-0.42	45295725	19268	2.86	2350	2390	2325	3065	1655	2360	2350.83	2.36	0	130	2600	2480	2390	2270	2180	2435	2225	22	705	100	1600	5	1	21836250	513	195.83	1.67	12	0.09	12.00	1409.00	3420	20220728	-31.29	1900	20221013	23.68	3325	-29.32	20230628	1900	23.68	20230103	3420	-31.29	20220728	1900	23.68	20221013	5.66	N	187660	100	21 억		516012	N	N	0	N	00	N
42	20230724	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-130	5	-5.22	1579756090	672501	245.93	2505	2510	2300	3235	1745	2490	2349.05	1.53	0	182554	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	515	196.67	1.67	12	3.08	12.00	1409.00	3420	20220728	-30.99	1900	20221013	24.21	3325	-29.02	20230628	1900	24.21	20230103	3420	-30.99	20220728	1900	24.21	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
43	20230724	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-135	5	-5.42	1539813930	655563	239.73	2505	2510	2300	3235	1745	2490	2348.84	1.53	0	179525	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	514	196.25	1.67	12	3.00	12.00	1409.00	3420	20220728	-31.14	1900	20221013	23.95	3325	-29.17	20230628	1900	23.95	20230103	3420	-31.14	20220728	1900	23.95	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
44	20230724	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-130	5	-5.22	1418422825	603864	220.83	2505	2510	2300	3235	1745	2490	2348.91	1.53	0	149018	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	515	196.67	1.67	12	2.77	12.00	1409.00	3420	20220728	-30.99	1900	20221013	24.21	3325	-29.02	20230628	1900	24.21	20230103	3420	-30.99	20220728	1900	24.21	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
45	20230724	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-135	5	-5.42	1282363975	545727	199.57	2505	2510	2300	3235	1745	2490	2349.83	1.53	0	140942	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	514	196.25	1.67	12	2.50	12.00	1409.00	3420	20220728	-31.14	1900	20221013	23.95	3325	-29.17	20230628	1900	23.95	20230103	3420	-31.14	20220728	1900	23.95	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
46	20230724	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-145	5	-5.82	1207246540	513653	187.84	2505	2510	2300	3235	1745	2490	2350.32	1.53	0	128134	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	512	195.42	1.66	12	2.35	12.00	1409.00	3420	20220728	-31.43	1900	20221013	23.42	3325	-29.47	20230628	1900	23.42	20230103	3420	-31.43	20220728	1900	23.42	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
47	20230724	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-155	5	-6.22	1111296305	472610	172.83	2505	2510	2300	3235	1745	2490	2351.40	1.53	0	125351	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	510	194.58	1.66	12	2.16	12.00	1409.00	3420	20220728	-31.73	1900	20221013	22.89	3325	-29.77	20230628	1900	22.89	20230103	3420	-31.73	20220728	1900	22.89	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
48	20230724	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-125	5	-5.02	615507900	259448	94.88	2505	2510	2300	3235	1745	2490	2372.37	1.53	0	57165	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	516	197.08	1.68	12	1.19	12.00	1409.00	3420	20220728	-30.85	1900	20221013	24.47	3325	-28.87	20230628	1900	24.47	20230103	3420	-30.85	20220728	1900	24.47	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
49	20230724	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-50	5	-2.01	54962670	22300	8.15	2505	2510	2440	3235	1745	2490	2464.69	1.53	0	110	2656	2572	2496	2412	2336	2535	2375	22	745	100	1690	5	1	21836250	533	203.33	1.73	12	0.10	12.00	1409.00	3420	20220728	-28.65	1900	20221013	28.42	3325	-26.62	20230628	1900	28.42	20230103	3420	-28.65	20220728	1900	28.42	20221013	5.58	N	187660	100	21 억		333440	N	N	0	N	00	N
50	20230721	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-20	5	-0.80	683070530	271783	172.81	2510	2580	2420	3260	1760	2510	2513.29	1.34	0	39412	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	544	207.50	1.77	12	1.24	12.00	1409.00	3420	20220728	-27.19	1900	20221013	31.05	3325	-25.11	20230628	1900	31.05	20230103	3420	-27.19	20220728	1900	31.05	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
51	20230721	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	0	3	0.00	621472715	247237	157.20	2510	2580	2420	3260	1760	2510	2513.67	1.34	0	36490	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	548	209.17	1.78	12	1.13	12.00	1409.00	3420	20220728	-26.61	1900	20221013	32.11	3325	-24.51	20230628	1900	32.11	20230103	3420	-26.61	20220728	1900	32.11	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
52	20230721	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-5	5	-0.20	553085480	220010	139.89	2510	2580	2420	3260	1760	2510	2513.91	1.34	0	34113	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	547	208.75	1.78	12	1.01	12.00	1409.00	3420	20220728	-26.75	1900	20221013	31.84	3325	-24.66	20230628	1900	31.84	20230103	3420	-26.75	20220728	1900	31.84	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
53	20230721	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	25	2	1.00	512277675	203788	129.58	2510	2580	2420	3260	1760	2510	2513.78	1.34	0	34507	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	554	211.25	1.80	12	0.93	12.00	1409.00	3420	20220728	-25.88	1900	20221013	33.42	3325	-23.76	20230628	1900	33.42	20230103	3420	-25.88	20220728	1900	33.42	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
54	20230721	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	20	2	0.80	472671670	188136	119.62	2510	2580	2420	3260	1760	2510	2512.39	1.34	0	34319	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	552	210.83	1.80	12	0.86	12.00	1409.00	3420	20220728	-26.02	1900	20221013	33.16	3325	-23.91	20230628	1900	33.16	20230103	3420	-26.02	20220728	1900	33.16	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
55	20230721	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	40	2	1.59	394710620	157286	100.01	2510	2580	2420	3260	1760	2510	2509.51	1.34	0	32277	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	557	212.50	1.81	12	0.72	12.00	1409.00	3420	20220728	-25.44	1900	20221013	34.21	3325	-23.31	20230628	1900	34.21	20230103	3420	-25.44	20220728	1900	34.21	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
56	20230721	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	5	2	0.20	268961185	108020	68.68	2510	2560	2420	3260	1760	2510	2489.92	1.34	0	23942	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	549	209.58	1.78	12	0.49	12.00	1409.00	3420	20220728	-26.46	1900	20221013	32.37	3325	-24.36	20230628	1900	32.37	20230103	3420	-26.46	20220728	1900	32.37	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
57	20230721	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-30	5	-1.20	94550480	38566	24.52	2510	2510	2420	3260	1760	2510	2451.65	1.34	0	13762	2600	2555	2505	2460	2410	2530	2435	22	750	100	1700	5	1	21836250	542	206.67	1.76	12	0.18	12.00	1409.00	3420	20220728	-27.49	1900	20221013	30.53	3325	-25.41	20230628	1900	30.53	20230103	3420	-27.49	20220728	1900	30.53	20221013	5.61	N	187660	100	21 억		293633	N	N	0	N	00	N
58	20230720	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-15	5	-0.59	388676265	155675	58.53	2530	2550	2455	3280	1770	2525	2496.70	1.39	0	-8890	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	548	209.17	1.78	12	0.71	12.00	1409.00	3420	20220728	-26.61	1900	20221013	32.11	3325	-24.51	20230628	1900	32.11	20230103	3420	-26.61	20220728	1900	32.11	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
59	20230720	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-5	5	-0.20	343656355	137709	51.78	2530	2550	2455	3280	1770	2525	2495.53	1.39	0	-9344	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	550	210.00	1.79	12	0.63	12.00	1409.00	3420	20220728	-26.32	1900	20221013	32.63	3325	-24.21	20230628	1900	32.63	20230103	3420	-26.32	20220728	1900	32.63	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
60	20230720	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	0	3	0.00	278791935	112011	42.12	2530	2550	2455	3280	1770	2525	2488.97	1.39	0	-13453	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	551	210.42	1.79	12	0.51	12.00	1409.00	3420	20220728	-26.17	1900	20221013	32.89	3325	-24.06	20230628	1900	32.89	20230103	3420	-26.17	20220728	1900	32.89	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
61	20230720	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	0	3	0.00	247308695	99510	37.42	2530	2550	2455	3280	1770	2525	2485.26	1.39	0	-9168	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	551	210.42	1.79	12	0.46	12.00	1409.00	3420	20220728	-26.17	1900	20221013	32.89	3325	-24.06	20230628	1900	32.89	20230103	3420	-26.17	20220728	1900	32.89	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
62	20230720	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-20	5	-0.79	207768925	83740	31.49	2530	2550	2455	3280	1770	2525	2481.12	1.39	0	-12010	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	547	208.75	1.78	12	0.38	12.00	1409.00	3420	20220728	-26.75	1900	20221013	31.84	3325	-24.66	20230628	1900	31.84	20230103	3420	-26.75	20220728	1900	31.84	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
63	20230720	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-50	5	-1.98	175526930	70753	26.60	2530	2550	2455	3280	1770	2525	2480.84	1.39	0	-14501	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	540	206.25	1.76	12	0.32	12.00	1409.00	3420	20220728	-27.63	1900	20221013	30.26	3325	-25.56	20230628	1900	30.26	20230103	3420	-27.63	20220728	1900	30.26	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
64	20230720	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-55	5	-2.18	159286210	64183	24.13	2530	2550	2455	3280	1770	2525	2481.75	1.39	0	-15214	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	539	205.83	1.75	12	0.29	12.00	1409.00	3420	20220728	-27.78	1900	20221013	30.00	3325	-25.71	20230628	1900	30.00	20230103	3420	-27.78	20220728	1900	30.00	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
65	20230720	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-35	5	-1.39	27185780	10794	4.06	2530	2550	2490	3280	1770	2525	2518.60	1.39	0	-8083	2625	2575	2500	2450	2375	2600	2475	22	755	100	1710	5	1	21836250	544	207.50	1.77	12	0.05	12.00	1409.00	3420	20220728	-27.19	1900	20221013	31.05	3325	-25.11	20230628	1900	31.05	20230103	3420	-27.19	20220728	1900	31.05	20221013	5.66	N	187660	100	21 억		302524	N	N	0	N	00	N
66	20230719	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	65	2	2.64	651515130	261629	78.82	2465	2550	2425	3195	1725	2460	2490.05	1.16	0	48307	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	551	210.42	1.79	12	1.20	12.00	1409.00	3420	20220728	-26.17	1900	20221013	32.89	3325	-24.06	20230628	1900	32.89	20230103	3420	-26.17	20220728	1900	32.89	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
67	20230719	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	65	2	2.64	578047015	232528	70.05	2465	2550	2425	3195	1725	2460	2485.92	1.16	0	54236	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	551	210.42	1.79	12	1.06	12.00	1409.00	3420	20220728	-26.17	1900	20221013	32.89	3325	-24.06	20230628	1900	32.89	20230103	3420	-26.17	20220728	1900	32.89	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
68	20230719	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	40	2	1.63	499137145	200898	60.52	2465	2550	2425	3195	1725	2460	2484.53	1.16	0	49685	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	546	208.33	1.77	12	0.92	12.00	1409.00	3420	20220728	-26.90	1900	20221013	31.58	3325	-24.81	20230628	1900	31.58	20230103	3420	-26.90	20220728	1900	31.58	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
69	20230719	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	45	2	1.83	442834630	178316	53.72	2465	2550	2425	3195	1725	2460	2483.43	1.16	0	53003	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	547	208.75	1.78	12	0.82	12.00	1409.00	3420	20220728	-26.75	1900	20221013	31.84	3325	-24.66	20230628	1900	31.84	20230103	3420	-26.75	20220728	1900	31.84	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
70	20230719	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	40	2	1.63	390943180	157539	47.46	2465	2550	2425	3195	1725	2460	2481.57	1.16	0	52250	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	546	208.33	1.77	12	0.72	12.00	1409.00	3420	20220728	-26.90	1900	20221013	31.58	3325	-24.81	20230628	1900	31.58	20230103	3420	-26.90	20220728	1900	31.58	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
71	20230719	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	35	2	1.42	276921025	112154	33.79	2465	2550	2425	3195	1725	2460	2469.11	1.16	0	32713	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	545	207.92	1.77	12	0.51	12.00	1409.00	3420	20220728	-27.05	1900	20221013	31.32	3325	-24.96	20230628	1900	31.32	20230103	3420	-27.05	20220728	1900	31.32	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
72	20230719	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-10	5	-0.41	166078835	67574	20.36	2465	2550	2425	3195	1725	2460	2457.73	1.16	0	11030	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	535	204.17	1.74	12	0.31	12.00	1409.00	3420	20220728	-28.36	1900	20221013	28.95	3325	-26.32	20230628	1900	28.95	20230103	3420	-28.36	20220728	1900	28.95	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
73	20230719	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	25	2	1.02	12801585	5164	1.56	2465	2550	2465	3195	1725	2460	2479.02	1.16	0	61	2706	2582	2506	2382	2306	2545	2345	22	735	100	1670	5	1	21836250	543	207.08	1.76	12	0.02	12.00	1409.00	3420	20220728	-27.34	1900	20221013	30.79	3325	-25.26	20230628	1900	30.79	20230103	3420	-27.34	20220728	1900	30.79	20221013	5.69	N	187660	100	21 억		254183	N	N	0	N	00	N
74	20230718	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-115	5	-4.47	817212355	328876	92.96	2575	2630	2430	3345	1805	2575	2484.98	1.17	0	-1718	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	537	205.00	1.75	12	1.51	12.00	1409.00	3420	20220728	-28.07	1900	20221013	29.47	3325	-26.02	20230628	1900	29.47	20230103	3420	-28.07	20220728	1900	29.47	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
75	20230718	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-130	5	-5.05	755930805	303929	85.91	2575	2630	2430	3345	1805	2575	2487.20	1.17	0	-3020	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	534	203.75	1.74	12	1.39	12.00	1409.00	3420	20220728	-28.51	1900	20221013	28.68	3325	-26.47	20230628	1900	28.68	20230103	3420	-28.51	20220728	1900	28.68	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
76	20230718	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-130	5	-5.05	664949295	266781	75.41	2575	2630	2430	3345	1805	2575	2492.49	1.17	0	-13091	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	534	203.75	1.74	12	1.22	12.00	1409.00	3420	20220728	-28.51	1900	20221013	28.68	3325	-26.47	20230628	1900	28.68	20230103	3420	-28.51	20220728	1900	28.68	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
77	20230718	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-125	5	-4.85	615869760	246727	69.74	2575	2630	2430	3345	1805	2575	2496.16	1.17	0	-11516	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	535	204.17	1.74	12	1.13	12.00	1409.00	3420	20220728	-28.36	1900	20221013	28.95	3325	-26.32	20230628	1900	28.95	20230103	3420	-28.36	20220728	1900	28.95	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
78	20230718	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-85	5	-3.30	460663110	183284	51.81	2575	2630	2455	3345	1805	2575	2513.38	1.17	0	-21400	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	544	207.50	1.77	12	0.84	12.00	1409.00	3420	20220728	-27.19	1900	20221013	31.05	3325	-25.11	20230628	1900	31.05	20230103	3420	-27.19	20220728	1900	31.05	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
79	20230718	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-95	5	-3.69	424411140	168625	47.66	2575	2630	2455	3345	1805	2575	2516.89	1.17	0	-21640	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	542	206.67	1.76	12	0.77	12.00	1409.00	3420	20220728	-27.49	1900	20221013	30.53	3325	-25.41	20230628	1900	30.53	20230103	3420	-27.49	20220728	1900	30.53	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
80	20230718	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-110	5	-4.27	326255870	129039	36.47	2575	2630	2455	3345	1805	2575	2528.35	1.17	0	-27119	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	538	205.42	1.75	12	0.59	12.00	1409.00	3420	20220728	-27.92	1900	20221013	29.74	3325	-25.86	20230628	1900	29.74	20230103	3420	-27.92	20220728	1900	29.74	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
81	20230718	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-20	5	-0.78	118357755	45845	12.96	2575	2630	2555	3345	1805	2575	2581.69	1.17	0	-20982	2675	2625	2525	2475	2375	2650	2500	22	770	100	1750	5	1	21836250	558	212.92	1.81	12	0.21	12.00	1409.00	3420	20220728	-25.29	1900	20221013	34.47	3325	-23.16	20230628	1900	34.47	20230103	3420	-25.29	20220728	1900	34.47	20221013	5.38	N	187660	100	21 억		255341	N	N	0	N	00	N
82	20230717	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	75	2	3.00	879884395	350202	35.22	2525	2575	2425	3250	1750	2500	2512.39	1.08	0	18430	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	562	214.58	1.83	12	1.60	12.00	1409.00	3420	20220728	-24.71	1900	20221013	35.53	3325	-22.56	20230628	1900	35.53	20230103	3420	-24.71	20220728	1900	35.53	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
83	20230717	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	55	2	2.20	840715400	334974	33.68	2525	2575	2425	3250	1750	2500	2509.79	1.08	0	21232	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	558	212.92	1.81	12	1.53	12.00	1409.00	3420	20220728	-25.29	1900	20221013	34.47	3325	-23.16	20230628	1900	34.47	20230103	3420	-25.29	20220728	1900	34.47	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
84	20230717	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	55	2	2.20	746842285	298058	29.97	2525	2575	2425	3250	1750	2500	2505.69	1.08	0	28979	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	558	212.92	1.81	12	1.36	12.00	1409.00	3420	20220728	-25.29	1900	20221013	34.47	3325	-23.16	20230628	1900	34.47	20230103	3420	-25.29	20220728	1900	34.47	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
85	20230717	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	40	2	1.60	691929600	276557	27.81	2525	2565	2425	3250	1750	2500	2501.94	1.08	0	34136	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	555	211.67	1.80	12	1.27	12.00	1409.00	3420	20220728	-25.73	1900	20221013	33.68	3325	-23.61	20230628	1900	33.68	20230103	3420	-25.73	20220728	1900	33.68	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
86	20230717	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	40	2	1.60	661785120	264721	26.62	2525	2560	2425	3250	1750	2500	2499.93	1.08	0	33012	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	555	211.67	1.80	12	1.21	12.00	1409.00	3420	20220728	-25.73	1900	20221013	33.68	3325	-23.61	20230628	1900	33.68	20230103	3420	-25.73	20220728	1900	33.68	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
87	20230717	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	5	2	0.20	613797785	245724	24.71	2525	2560	2425	3250	1750	2500	2497.92	1.08	0	38198	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	547	208.75	1.78	12	1.13	12.00	1409.00	3420	20220728	-26.75	1900	20221013	31.84	3325	-24.66	20230628	1900	31.84	20230103	3420	-26.75	20220728	1900	31.84	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
88	20230717	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	25	2	1.00	522559060	209455	21.06	2525	2560	2425	3250	1750	2500	2494.85	1.08	0	35924	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	551	210.42	1.79	12	0.96	12.00	1409.00	3420	20220728	-26.17	1900	20221013	32.89	3325	-24.06	20230628	1900	32.89	20230103	3420	-26.17	20220728	1900	32.89	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
89	20230717	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	117788395	46992	4.73	2525	2530	2465	3250	1750	2500	2506.56	1.08	0	-5217	2940	2720	2610	2390	2280	2665	2335	22	750	100	1700	5	1	21836250	538	205.42	1.75	12	0.22	12.00	1409.00	3420	20220728	-27.92	1900	20221013	29.74	3325	-25.86	20230628	1900	29.74	20230103	3420	-27.92	20220728	1900	29.74	20221013	5.38	N	187660	100	21 억		236912	N	N	0	N	00	N
90	20230714	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-310	5	-11.03	2585023475	980732	77.27	2825	2830	2500	3650	1970	2810	2636.23	1.09	0	-3151	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	546	208.33	1.77	12	4.49	12.00	1409.00	3420	20220728	-26.90	1900	20221013	31.58	3325	-24.81	20230628	1900	31.58	20230103	3420	-26.90	20220728	1900	31.58	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
91	20230714	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-240	5	-8.54	2354201975	889375	70.07	2825	2830	2545	3650	1970	2810	2647.03	1.09	0	-11069	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	561	214.17	1.82	12	4.07	12.00	1409.00	3420	20220728	-24.85	1900	20221013	35.26	3325	-22.71	20230628	1900	35.26	20230103	3420	-24.85	20220728	1900	35.26	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
92	20230714	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-220	5	-7.83	2021522575	759783	59.86	2825	2830	2555	3650	1970	2810	2660.66	1.09	0	-26964	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	566	215.83	1.84	12	3.48	12.00	1409.00	3420	20220728	-24.27	1900	20221013	36.32	3325	-22.11	20230628	1900	36.32	20230103	3420	-24.27	20220728	1900	36.32	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
93	20230714	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-210	5	-7.47	1851903730	694375	54.71	2825	2830	2555	3650	1970	2810	2667.01	1.09	0	-10662	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	568	216.67	1.85	12	3.18	12.00	1409.00	3420	20220728	-23.98	1900	20221013	36.84	3325	-21.80	20230628	1900	36.84	20230103	3420	-23.98	20220728	1900	36.84	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
94	20230714	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-215	5	-7.65	1558960655	581028	45.78	2825	2830	2590	3650	1970	2810	2683.11	1.09	0	-15615	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	567	216.25	1.84	12	2.66	12.00	1409.00	3420	20220728	-24.12	1900	20221013	36.58	3325	-21.95	20230628	1900	36.58	20230103	3420	-24.12	20220728	1900	36.58	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
95	20230714	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-150	5	-5.34	1141171165	421725	33.23	2825	2830	2650	3650	1970	2810	2705.96	1.09	0	-16187	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	581	221.67	1.89	12	1.93	12.00	1409.00	3420	20220728	-22.22	1900	20221013	40.00	3325	-20.00	20230628	1900	40.00	20230103	3420	-22.22	20220728	1900	40.00	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
96	20230714	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-130	5	-4.63	862008560	317200	24.99	2825	2830	2660	3650	1970	2810	2717.56	1.09	0	-18727	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	585	223.33	1.90	12	1.45	12.00	1409.00	3420	20220728	-21.64	1900	20221013	41.05	3325	-19.40	20230628	1900	41.05	20230103	3420	-21.64	20220728	1900	41.05	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
97	20230714	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-100	5	-3.56	246611940	89293	7.04	2825	2830	2710	3650	1970	2810	2761.83	1.09	0	16419	3046	2927	2836	2717	2626	2987	2777	22	840	100	1910	5	1	21836250	592	225.83	1.92	12	0.41	12.00	1409.00	3420	20220728	-20.76	1900	20221013	42.63	3325	-18.50	20230628	1900	42.63	20230103	3420	-20.76	20220728	1900	42.63	20221013	5.62	N	187660	100	21 억		238894	N	N	0	N	00	N
98	20230713	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	20	2	0.72	3587816210	1258131	163.95	2775	2955	2745	3625	1955	2790	2851.75	1.36	0	-53407	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	614	234.17	1.99	12	5.76	12.00	1409.00	3440	20220712	-18.31	1900	20221013	47.89	3325	-15.49	20230628	1900	47.89	20230103	3420	-17.84	20220728	1900	47.89	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
99	20230713	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	10	2	0.36	3497175795	1225753	159.73	2775	2955	2745	3625	1955	2790	2853.08	1.36	0	-49730	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	611	233.33	1.99	12	5.61	12.00	1409.00	3440	20220712	-18.60	1900	20221013	47.37	3325	-15.79	20230628	1900	47.37	20230103	3420	-18.13	20220728	1900	47.37	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
100	20230713	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	65	2	2.33	2764162660	964663	125.71	2775	2955	2745	3625	1955	2790	2865.42	1.36	0	-72240	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	623	237.92	2.03	12	4.42	12.00	1409.00	3440	20220712	-17.01	1900	20221013	50.26	3325	-14.14	20230628	1900	50.26	20230103	3420	-16.52	20220728	1900	50.26	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
101	20230713	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	5	2	0.18	790690820	283114	36.89	2775	2840	2745	3625	1955	2790	2792.84	1.36	0	-14826	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	610	232.92	1.98	12	1.30	12.00	1409.00	3440	20220712	-18.75	1900	20221013	47.11	3325	-15.94	20230628	1900	47.11	20230103	3420	-18.27	20220728	1900	47.11	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
102	20230713	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	10	2	0.36	677092285	242343	31.58	2775	2840	2745	3625	1955	2790	2793.94	1.36	0	-18551	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	611	233.33	1.99	12	1.11	12.00	1409.00	3440	20220712	-18.60	1900	20221013	47.37	3325	-15.79	20230628	1900	47.37	20230103	3420	-18.13	20220728	1900	47.37	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
103	20230713	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	25	2	0.90	559641125	200578	26.14	2775	2840	2745	3625	1955	2790	2790.14	1.36	0	-7201	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	615	234.58	2.00	12	0.92	12.00	1409.00	3440	20220712	-18.17	1900	20221013	48.16	3325	-15.34	20230628	1900	48.16	20230103	3420	-17.69	20220728	1900	48.16	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
104	20230713	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	5	2	0.18	368892580	132896	17.32	2775	2820	2745	3625	1955	2790	2775.80	1.36	0	-8007	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	610	232.92	1.98	12	0.61	12.00	1409.00	3440	20220712	-18.75	1900	20221013	47.11	3325	-15.94	20230628	1900	47.11	20230103	3420	-18.27	20220728	1900	47.11	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
105	20230713	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-20	5	-0.72	114307265	41247	5.37	2775	2800	2755	3625	1955	2790	2771.29	1.36	0	-1993	2923	2856	2753	2686	2583	2890	2720	22	835	100	1890	5	1	21836250	605	230.83	1.97	12	0.19	12.00	1409.00	3440	20220712	-19.48	1900	20221013	45.79	3325	-16.69	20230628	1900	45.79	20230103	3420	-19.01	20220728	1900	45.79	20221013	5.40	N	187660	100	21 억		296539	N	N	0	N	00	N
106	20230712	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	105	2	3.91	2101923085	758879	127.08	2720	2820	2650	3490	1880	2685	2769.73	1.27	0	22460	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	609	232.50	1.98	12	3.48	12.00	1409.00	3465	20220711	-19.48	1900	20221013	46.84	3325	-16.09	20230628	1900	46.84	20230103	3440	-18.90	20220712	1900	46.84	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
107	20230712	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	95	2	3.54	2018406570	728900	122.06	2720	2820	2650	3490	1880	2685	2769.11	1.27	0	25947	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	607	231.67	1.97	12	3.34	12.00	1409.00	3465	20220711	-19.77	1900	20221013	46.32	3325	-16.39	20230628	1900	46.32	20230103	3440	-19.19	20220712	1900	46.32	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
108	20230712	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	120	2	4.47	1754454415	634171	106.19	2720	2820	2650	3490	1880	2685	2766.53	1.27	0	25807	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	613	233.75	1.99	12	2.90	12.00	1409.00	3465	20220711	-19.05	1900	20221013	47.63	3325	-15.64	20230628	1900	47.63	20230103	3440	-18.46	20220712	1900	47.63	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
109	20230712	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	80	2	2.98	1624389945	587381	98.36	2720	2820	2650	3490	1880	2685	2765.48	1.27	0	25633	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	604	230.42	1.96	12	2.69	12.00	1409.00	3465	20220711	-20.20	1900	20221013	45.53	3325	-16.84	20230628	1900	45.53	20230103	3440	-19.62	20220712	1900	45.53	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
110	20230712	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	75	2	2.79	1530768805	553406	92.67	2720	2820	2650	3490	1880	2685	2766.09	1.27	0	38118	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	603	230.00	1.96	12	2.53	12.00	1409.00	3465	20220711	-20.35	1900	20221013	45.26	3325	-16.99	20230628	1900	45.26	20230103	3440	-19.77	20220712	1900	45.26	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
111	20230712	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	85	2	3.17	1401025730	506429	84.80	2720	2820	2650	3490	1880	2685	2766.48	1.27	0	40724	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	605	230.83	1.97	12	2.32	12.00	1409.00	3465	20220711	-20.06	1900	20221013	45.79	3325	-16.69	20230628	1900	45.79	20230103	3440	-19.48	20220712	1900	45.79	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
112	20230712	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	115	2	4.28	1064843615	385839	64.61	2720	2820	2650	3490	1880	2685	2759.81	1.27	0	51425	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	611	233.33	1.99	12	1.77	12.00	1409.00	3465	20220711	-19.19	1900	20221013	47.37	3325	-15.79	20230628	1900	47.37	20230103	3440	-18.60	20220712	1900	47.37	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
113	20230712	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	50	2	1.86	203835665	74581	12.49	2720	2750	2715	3490	1880	2685	2733.08	1.27	0	195	2841	2762	2671	2592	2501	2717	2547	22	805	100	1820	5	1	21836250	597	227.92	1.94	12	0.34	12.00	1409.00	3465	20220711	-21.07	1900	20221013	43.95	3325	-17.74	20230628	1900	43.95	20230103	3440	-20.49	20220712	1900	43.95	20221013	5.29	N	187660	100	21 억		276778	N	N	0	N	00	N
114	20230711	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-40	5	-1.47	1581400115	590780	109.03	2690	2750	2580	3540	1910	2725	2676.76	1.39	0	-21702	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	586	223.75	1.91	12	2.71	12.00	1409.00	3465	20220711	-22.51	1900	20221013	41.32	3325	-19.25	20230628	1900	41.32	20230103	3465	-22.51	20220711	1900	41.32	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
115	20230711	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-45	5	-1.65	1512898505	565258	104.32	2690	2750	2580	3540	1910	2725	2676.47	1.39	0	-18431	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	585	223.33	1.90	12	2.59	12.00	1409.00	3465	20220711	-22.66	1900	20221013	41.05	3325	-19.40	20230628	1900	41.05	20230103	3465	-22.66	20220711	1900	41.05	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
116	20230711	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-75	5	-2.75	1370109510	511614	94.42	2690	2750	2580	3540	1910	2725	2678.01	1.39	0	-23065	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	579	220.83	1.88	12	2.34	12.00	1409.00	3465	20220711	-23.52	1900	20221013	39.47	3325	-20.30	20230628	1900	39.47	20230103	3465	-23.52	20220711	1900	39.47	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
117	20230711	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-65	5	-2.39	978325400	362717	66.94	2690	2750	2650	3540	1910	2725	2697.21	1.39	0	-17502	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	581	221.67	1.89	12	1.66	12.00	1409.00	3465	20220711	-23.23	1900	20221013	40.00	3325	-20.00	20230628	1900	40.00	20230103	3465	-23.23	20220711	1900	40.00	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
118	20230711	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-30	5	-1.10	792501270	293273	54.12	2690	2750	2650	3540	1910	2725	2702.26	1.39	0	-6902	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	588	224.58	1.91	12	1.34	12.00	1409.00	3465	20220711	-22.22	1900	20221013	41.84	3325	-18.95	20230628	1900	41.84	20230103	3465	-22.22	20220711	1900	41.84	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
119	20230711	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-20	5	-0.73	680771105	251792	46.47	2690	2750	2650	3540	1910	2725	2703.70	1.39	0	-4278	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	591	225.42	1.92	12	1.15	12.00	1409.00	3465	20220711	-21.93	1900	20221013	42.37	3325	-18.65	20230628	1900	42.37	20230103	3465	-21.93	20220711	1900	42.37	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
120	20230711	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	10	2	0.37	502440740	185851	34.30	2690	2750	2650	3540	1910	2725	2703.46	1.39	0	-298	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	597	227.92	1.94	12	0.85	12.00	1409.00	3465	20220711	-21.07	1900	20221013	43.95	3325	-17.74	20230628	1900	43.95	20230103	3465	-21.07	20220711	1900	43.95	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
121	20230711	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-55	5	-2.02	106855640	39866	7.36	2690	2690	2665	3540	1910	2725	2680.37	1.39	0	2085	2818	2771	2688	2641	2558	2795	2665	22	815	100	1850	5	1	21836250	583	222.50	1.89	12	0.18	12.00	1409.00	3465	20220711	-22.94	1900	20221013	40.53	3325	-19.70	20230628	1900	40.53	20230103	3465	-22.94	20220711	1900	40.53	20221013	5.10	N	187660	100	21 억		303451	N	N	0	N	00	N
122	20230710	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-15	5	-0.55	1438062145	536370	95.03	2680	2735	2605	3560	1920	2740	2680.78	1.51	0	-25293	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	595	227.08	1.93	12	2.46	12.00	1409.00	3465	20220711	-21.36	1900	20221013	43.42	3325	-18.05	20230628	1900	43.42	20230103	3465	-21.36	20220711	1900	43.42	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
123	20230710	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-30	5	-1.09	1274797550	476294	84.39	2680	2725	2605	3560	1920	2740	2676.21	1.51	0	-9637	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	592	225.83	1.92	12	2.18	12.00	1409.00	3465	20220711	-21.79	1900	20221013	42.63	3325	-18.50	20230628	1900	42.63	20230103	3465	-21.79	20220711	1900	42.63	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
124	20230710	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-30	5	-1.09	1145444415	428470	75.91	2680	2725	2605	3560	1920	2740	2673.01	1.51	0	10973	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	592	225.83	1.92	12	1.96	12.00	1409.00	3465	20220711	-21.79	1900	20221013	42.63	3325	-18.50	20230628	1900	42.63	20230103	3465	-21.79	20220711	1900	42.63	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
125	20230710	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-45	5	-1.64	1064788500	398710	70.64	2680	2725	2605	3560	1920	2740	2670.22	1.51	0	10424	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	588	224.58	1.91	12	1.83	12.00	1409.00	3465	20220711	-22.22	1900	20221013	41.84	3325	-18.95	20230628	1900	41.84	20230103	3465	-22.22	20220711	1900	41.84	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
126	20230710	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-45	5	-1.64	1008620405	377889	66.95	2680	2725	2605	3560	1920	2740	2668.70	1.51	0	7718	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	588	224.58	1.91	12	1.73	12.00	1409.00	3465	20220711	-22.22	1900	20221013	41.84	3325	-18.95	20230628	1900	41.84	20230103	3465	-22.22	20220711	1900	41.84	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
127	20230710	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-65	5	-2.37	965833035	361955	64.13	2680	2725	2605	3560	1920	2740	2667.96	1.51	0	6809	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	584	222.92	1.90	12	1.66	12.00	1409.00	3465	20220711	-22.80	1900	20221013	40.79	3325	-19.55	20230628	1900	40.79	20230103	3465	-22.80	20220711	1900	40.79	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
128	20230710	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-30	5	-1.09	820302145	307935	54.56	2680	2725	2605	3560	1920	2740	2663.36	1.51	0	17987	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	592	225.83	1.92	12	1.41	12.00	1409.00	3465	20220711	-21.79	1900	20221013	42.63	3325	-18.50	20230628	1900	42.63	20230103	3465	-21.79	20220711	1900	42.63	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
129	20230710	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-105	5	-3.83	357603610	134674	23.86	2680	2695	2605	3560	1920	2740	2653.99	1.51	0	-11593	2816	2777	2731	2692	2646	2797	2712	22	820	100	1860	5	1	21836250	575	219.58	1.87	12	0.62	12.00	1409.00	3465	20220711	-23.95	1900	20221013	38.68	3325	-20.75	20230628	1900	38.68	20230103	3465	-23.95	20220711	1900	38.68	20221013	5.14	N	187660	100	21 억		330376	N	N	0	N	00	N
130	20230707	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-30	5	-1.08	1273026340	466815	42.80	2730	2770	2685	3600	1940	2770	2726.12	1.48	0	6675	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	598	228.33	1.94	12	2.14	12.00	1409.00	3465	20220711	-20.92	1900	20221013	44.21	3325	-17.59	20230628	1900	44.21	20230103	3465	-20.92	20220711	1900	44.21	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
131	20230707	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-40	5	-1.44	1100582015	403696	37.01	2730	2770	2685	3600	1940	2770	2726.19	1.48	0	7818	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	596	227.50	1.94	12	1.85	12.00	1409.00	3465	20220711	-21.21	1900	20221013	43.68	3325	-17.89	20230628	1900	43.68	20230103	3465	-21.21	20220711	1900	43.68	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
132	20230707	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-25	5	-0.90	917689855	336597	30.86	2730	2770	2685	3600	1940	2770	2726.29	1.48	0	-914	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	599	228.75	1.95	12	1.54	12.00	1409.00	3465	20220711	-20.78	1900	20221013	44.47	3325	-17.44	20230628	1900	44.47	20230103	3465	-20.78	20220711	1900	44.47	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
133	20230707	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-20	5	-0.72	806361375	296088	27.14	2730	2770	2685	3600	1940	2770	2723.28	1.48	0	14710	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	600	229.17	1.95	12	1.36	12.00	1409.00	3465	20220711	-20.63	1900	20221013	44.74	3325	-17.29	20230628	1900	44.74	20230103	3465	-20.63	20220711	1900	44.74	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
134	20230707	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-30	5	-1.08	705138095	259294	23.77	2730	2765	2685	3600	1940	2770	2719.32	1.48	0	24243	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	598	228.33	1.94	12	1.19	12.00	1409.00	3465	20220711	-20.92	1900	20221013	44.21	3325	-17.59	20230628	1900	44.21	20230103	3465	-20.92	20220711	1900	44.21	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
135	20230707	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-70	5	-2.53	591961975	217603	19.95	2730	2765	2685	3600	1940	2770	2720.22	1.48	0	4398	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	590	225.00	1.92	12	1.00	12.00	1409.00	3465	20220711	-22.08	1900	20221013	42.11	3325	-18.80	20230628	1900	42.11	20230103	3465	-22.08	20220711	1900	42.11	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
136	20230707	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-30	5	-1.08	351693810	128779	11.81	2730	2765	2710	3600	1940	2770	2730.78	1.48	0	-16052	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	598	228.33	1.94	12	0.59	12.00	1409.00	3465	20220711	-20.92	1900	20221013	44.21	3325	-17.59	20230628	1900	44.21	20230103	3465	-20.92	20220711	1900	44.21	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
137	20230707	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-25	5	-0.90	121108950	44362	4.07	2730	2750	2715	3600	1940	2770	2729.39	1.48	0	6294	2983	2876	2788	2681	2593	2832	2637	22	830	100	1880	5	1	21836250	599	228.75	1.95	12	0.20	12.00	1409.00	3465	20220711	-20.78	1900	20221013	44.47	3325	-17.44	20230628	1900	44.47	20230103	3465	-20.78	20220711	1900	44.47	20221013	5.15	N	187660	100	21 억		323702	N	N	0	N	00	N
138	20230706	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-140	5	-4.81	3018748465	1080802	133.43	2895	2895	2700	3780	2040	2910	2793.13	1.03	0	98381	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	605	230.83	1.97	12	4.95	12.00	1409.00	3465	20220711	-20.06	1900	20221013	45.79	3325	-16.69	20230628	1900	45.79	20230103	3465	-20.06	20220711	1900	45.79	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
139	20230706	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-175	5	-6.01	2850742120	1019924	125.92	2895	2895	2700	3780	2040	2910	2795.05	1.03	0	97102	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	597	227.92	1.94	12	4.67	12.00	1409.00	3465	20220711	-21.07	1900	20221013	43.95	3325	-17.74	20230628	1900	43.95	20230103	3465	-21.07	20220711	1900	43.95	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
140	20230706	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-175	5	-6.01	2599328385	928460	114.63	2895	2895	2700	3780	2040	2910	2799.61	1.03	0	97878	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	597	227.92	1.94	12	4.25	12.00	1409.00	3465	20220711	-21.07	1900	20221013	43.95	3325	-17.74	20230628	1900	43.95	20230103	3465	-21.07	20220711	1900	43.95	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
141	20230706	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-115	5	-3.95	1868682870	661611	81.68	2895	2895	2775	3780	2040	2910	2824.44	1.03	0	2871	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	610	232.92	1.98	12	3.03	12.00	1409.00	3465	20220711	-19.34	1900	20221013	47.11	3325	-15.94	20230628	1900	47.11	20230103	3465	-19.34	20220711	1900	47.11	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
142	20230706	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-100	5	-3.44	1629610425	575975	71.11	2895	2895	2795	3780	2040	2910	2829.31	1.03	0	4990	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	614	234.17	1.99	12	2.64	12.00	1409.00	3465	20220711	-18.90	1900	20221013	47.89	3325	-15.49	20230628	1900	47.89	20230103	3465	-18.90	20220711	1900	47.89	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
143	20230706	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-95	5	-3.26	1499726450	529796	65.41	2895	2895	2795	3780	2040	2910	2830.76	1.03	0	4139	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	615	234.58	2.00	12	2.43	12.00	1409.00	3465	20220711	-18.76	1900	20221013	48.16	3325	-15.34	20230628	1900	48.16	20230103	3465	-18.76	20220711	1900	48.16	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
144	20230706	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-40	5	-1.37	1255026430	443411	54.74	2895	2895	2795	3780	2040	2910	2830.39	1.03	0	28613	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	627	239.17	2.04	12	2.03	12.00	1409.00	3465	20220711	-17.17	1900	20221013	51.05	3325	-13.68	20230628	1900	51.05	20230103	3465	-17.17	20220711	1900	51.05	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
145	20230706	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-55	5	-1.89	297540795	104024	12.84	2895	2895	2835	3780	2040	2910	2860.31	1.03	0	-9603	3066	2987	2941	2862	2816	2965	2840	22	870	100	1970	5	1	21836250	623	237.92	2.03	12	0.48	12.00	1409.00	3465	20220711	-17.60	1900	20221013	50.26	3325	-14.14	20230628	1900	50.26	20230103	3465	-17.60	20220711	1900	50.26	20221013	5.19	N	187660	100	21 억		225332	N	N	0	N	00	N
146	20230705	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-95	5	-3.16	2345233355	798308	57.45	3020	3020	2895	3905	2105	3005	2937.26	0.82	0	46613	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	635	242.50	2.07	12	3.66	12.00	1409.00	3465	20220711	-16.02	1900	20221013	53.16	3325	-12.48	20230628	1900	53.16	20230103	3465	-16.02	20220711	1900	53.16	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
147	20230705	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-90	5	-3.00	2199371190	748225	53.85	3020	3020	2895	3905	2105	3005	2938.89	0.82	0	41126	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	637	242.92	2.07	12	3.43	12.00	1409.00	3465	20220711	-15.87	1900	20221013	53.42	3325	-12.33	20230628	1900	53.42	20230103	3465	-15.87	20220711	1900	53.42	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
148	20230705	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-95	5	-3.16	1879581090	638143	45.93	3020	3020	2900	3905	2105	3005	2944.79	0.82	0	41979	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	635	242.50	2.07	12	2.92	12.00	1409.00	3465	20220711	-16.02	1900	20221013	53.16	3325	-12.48	20230628	1900	53.16	20230103	3465	-16.02	20220711	1900	53.16	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
149	20230705	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-75	5	-2.50	1536790595	520420	37.45	3020	3020	2910	3905	2105	3005	2952.34	0.82	0	39799	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	640	244.17	2.08	12	2.38	12.00	1409.00	3465	20220711	-15.44	1900	20221013	54.21	3325	-11.88	20230628	1900	54.21	20230103	3465	-15.44	20220711	1900	54.21	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
150	20230705	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-45	5	-1.50	1312237285	443769	31.94	3020	3020	2910	3905	2105	3005	2956.33	0.82	0	37263	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	646	246.67	2.10	12	2.03	12.00	1409.00	3465	20220711	-14.57	1900	20221013	55.79	3325	-10.98	20230628	1900	55.79	20230103	3465	-14.57	20220711	1900	55.79	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
151	20230705	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-55	5	-1.83	1252064935	423397	30.47	3020	3020	2910	3905	2105	3005	2956.46	0.82	0	33010	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	644	245.83	2.09	12	1.94	12.00	1409.00	3465	20220711	-14.86	1900	20221013	55.26	3325	-11.28	20230628	1900	55.26	20230103	3465	-14.86	20220711	1900	55.26	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
152	20230705	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-45	5	-1.50	953342530	321940	23.17	3020	3020	2920	3905	2105	3005	2960.36	0.82	0	11545	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	646	246.67	2.10	12	1.47	12.00	1409.00	3465	20220711	-14.57	1900	20221013	55.79	3325	-10.98	20230628	1900	55.79	20230103	3465	-14.57	20220711	1900	55.79	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
153	20230705	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-30	5	-1.00	323593850	108133	7.78	3020	3020	2950	3905	2105	3005	2991.78	0.82	0	-12740	3235	3120	3030	2915	2825	3075	2870	22	900	100	2040	5	1	21836250	650	247.92	2.11	12	0.50	12.00	1409.00	3465	20220711	-14.14	1900	20221013	56.58	3325	-10.53	20230628	1900	56.58	20230103	3465	-14.14	20220711	1900	56.58	20221013	4.74	N	187660	100	21 억		178719	N	N	0	N	00	N
154	20230704	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-70	5	-2.28	4148988820	1376492	76.38	3055	3145	2940	3995	2155	3075	3014.20	0.49	0	60539	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	656	250.42	2.13	12	6.30	12.00	1409.00	3465	20220711	-13.28	1900	20221013	58.16	3325	-9.62	20230628	1900	58.16	20230103	3465	-13.28	20220711	1900	58.16	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
155	20230704	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-80	5	-2.60	3928149315	1302878	72.29	3055	3145	2940	3995	2155	3075	3014.98	0.49	0	65509	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	654	249.58	2.13	12	5.97	12.00	1409.00	3465	20220711	-13.56	1900	20221013	57.63	3325	-9.92	20230628	1900	57.63	20230103	3465	-13.56	20220711	1900	57.63	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
156	20230704	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-95	5	-3.09	3599001225	1192526	66.17	3055	3145	2940	3995	2155	3075	3017.96	0.49	0	52961	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	651	248.33	2.11	12	5.46	12.00	1409.00	3465	20220711	-14.00	1900	20221013	56.84	3325	-10.38	20230628	1900	56.84	20230103	3465	-14.00	20220711	1900	56.84	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
157	20230704	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-80	5	-2.60	3379305315	1118917	62.09	3055	3145	2940	3995	2155	3075	3020.16	0.49	0	32457	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	654	249.58	2.13	12	5.12	12.00	1409.00	3465	20220711	-13.56	1900	20221013	57.63	3325	-9.92	20230628	1900	57.63	20230103	3465	-13.56	20220711	1900	57.63	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
158	20230704	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-85	5	-2.76	3228020915	1068298	59.28	3055	3145	2940	3995	2155	3075	3021.65	0.49	0	24286	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	653	249.17	2.12	12	4.89	12.00	1409.00	3465	20220711	-13.71	1900	20221013	57.37	3325	-10.08	20230628	1900	57.37	20230103	3465	-13.71	20220711	1900	57.37	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
159	20230704	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-105	5	-3.41	3002191260	992417	55.07	3055	3145	2940	3995	2155	3075	3025.13	0.49	0	7385	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	649	247.50	2.11	12	4.54	12.00	1409.00	3465	20220711	-14.29	1900	20221013	56.32	3325	-10.68	20230628	1900	56.32	20230103	3465	-14.29	20220711	1900	56.32	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
160	20230704	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-105	5	-3.41	2338440270	768805	42.66	3055	3145	2970	3995	2155	3075	3041.66	0.49	0	4058	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	649	247.50	2.11	12	3.52	12.00	1409.00	3465	20220711	-14.29	1900	20221013	56.32	3325	-10.68	20230628	1900	56.32	20230103	3465	-14.29	20220711	1900	56.32	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
161	20230704	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	35	2	1.14	267808650	87232	4.84	3055	3115	3050	3995	2155	3075	3070.07	0.49	0	21714	3275	3175	3125	3025	2975	3150	3000	22	920	100	2090	5	1	21836250	679	259.17	2.21	12	0.40	12.00	1409.00	3465	20220711	-10.25	1900	20221013	63.68	3325	-6.47	20230628	1900	63.68	20230103	3465	-10.25	20220711	1900	63.68	20221013	4.86	N	187660	100	21 억		106819	N	N	0	N	00	N
162	20230703	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-70	5	-2.23	5536492560	1771646	73.93	3105	3225	3075	4085	2205	3145	3125.31	0.34	0	23938	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	671	256.25	2.18	12	8.11	12.00	1409.00	3465	20220711	-11.26	1900	20221013	61.84	3325	-7.52	20230628	1900	61.84	20230103	3465	-11.26	20220711	1900	61.84	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
163	20230703	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-55	5	-1.75	5047166430	1612975	67.31	3105	3225	3080	4085	2205	3145	3129.06	0.34	0	23643	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	675	257.50	2.19	12	7.39	12.00	1409.00	3465	20220711	-10.82	1900	20221013	62.63	3325	-7.07	20230628	1900	62.63	20230103	3465	-10.82	20220711	1900	62.63	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
164	20230703	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-25	5	-0.79	4292221125	1369592	57.15	3105	3225	3090	4085	2205	3145	3133.91	0.34	0	29548	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	681	260.00	2.21	12	6.27	12.00	1409.00	3465	20220711	-9.96	1900	20221013	64.21	3325	-6.17	20230628	1900	64.21	20230103	3465	-9.96	20220711	1900	64.21	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
165	20230703	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-10	5	-0.32	3949964025	1259817	52.57	3105	3225	3090	4085	2205	3145	3135.32	0.34	0	30079	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	685	261.25	2.22	12	5.77	12.00	1409.00	3465	20220711	-9.52	1900	20221013	65.00	3325	-5.71	20230628	1900	65.00	20230103	3465	-9.52	20220711	1900	65.00	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
166	20230703	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-5	5	-0.16	3541209295	1128985	47.11	3105	3225	3090	4085	2205	3145	3136.60	0.34	0	27943	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	686	261.67	2.23	12	5.17	12.00	1409.00	3465	20220711	-9.38	1900	20221013	65.26	3325	-5.56	20230628	1900	65.26	20230103	3465	-9.38	20220711	1900	65.26	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
167	20230703	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	0	3	0.00	3223323360	1027593	42.88	3105	3225	3090	4085	2205	3145	3136.74	0.34	0	23648	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	687	262.08	2.23	12	4.71	12.00	1409.00	3465	20220711	-9.24	1900	20221013	65.53	3325	-5.41	20230628	1900	65.53	20230103	3465	-9.24	20220711	1900	65.53	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
168	20230703	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-15	5	-0.48	2340862055	744824	31.08	3105	3225	3100	4085	2205	3145	3142.83	0.34	0	23033	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	683	260.83	2.22	12	3.41	12.00	1409.00	3465	20220711	-9.67	1900	20221013	64.74	3325	-5.86	20230628	1900	64.74	20230103	3465	-9.67	20220711	1900	64.74	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N
169	20230703	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-15	5	-0.48	561921555	180241	7.52	3105	3160	3100	4085	2205	3145	3116.99	0.34	0	10074	3301	3222	3086	3007	2871	3262	3047	22	940	100	2130	5	1	21836250	683	260.83	2.22	12	0.83	12.00	1409.00	3465	20220711	-9.67	1900	20221013	64.74	3325	-5.86	20230628	1900	64.74	20230103	3465	-9.67	20220711	1900	64.74	20221013	4.90	N	187660	100	21 억		75236	N	N	0	N	00	N