KissMeData/363260/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	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	17	2	1.98	1069341176	1232195	75.62	851	882	851	1118	602	860	867.77	1.39	0	-12018	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1410	-20.88	3.51	12	0.77	-42.00	250.00	1655	20220823	-47.01	743	20221013	18.03	1549	-43.38	20230710	780	12.44	20230102	1655	-47.01	20220823	743	18.03	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
3	20230731	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	872	12	2	1.40	950638621	1096399	67.29	851	882	851	1118	602	860	867.06	1.39	0	-30099	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1402	-20.76	3.49	12	0.68	-42.00	250.00	1655	20220823	-47.31	743	20221013	17.36	1549	-43.71	20230710	780	11.79	20230102	1655	-47.31	20220823	743	17.36	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
4	20230731	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	873	13	2	1.51	715932344	825855	50.68	851	882	851	1118	602	860	866.90	1.39	0	-45484	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1404	-20.79	3.49	12	0.51	-42.00	250.00	1655	20220823	-47.25	743	20221013	17.50	1549	-43.64	20230710	780	11.92	20230102	1655	-47.25	20220823	743	17.50	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
5	20230731	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	17	2	1.98	643561321	743063	45.60	851	882	851	1118	602	860	866.09	1.39	0	-48357	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1410	-20.88	3.51	12	0.46	-42.00	250.00	1655	20220823	-47.01	743	20221013	18.03	1549	-43.38	20230710	780	12.44	20230102	1655	-47.01	20220823	743	18.03	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
6	20230731	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	876	16	2	1.86	551687079	638021	39.15	851	882	851	1118	602	860	864.68	1.39	0	-69401	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1409	-20.86	3.50	12	0.40	-42.00	250.00	1655	20220823	-47.07	743	20221013	17.90	1549	-43.45	20230710	780	12.31	20230102	1655	-47.07	20220823	743	17.90	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
7	20230731	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	874	14	2	1.63	480671909	557036	34.18	851	882	851	1118	602	860	862.91	1.39	0	-84778	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1406	-20.81	3.50	12	0.35	-42.00	250.00	1655	20220823	-47.19	743	20221013	17.63	1549	-43.58	20230710	780	12.05	20230102	1655	-47.19	20220823	743	17.63	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
8	20230731	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	17	2	1.98	381583404	443476	27.22	851	882	851	1118	602	860	860.44	1.39	0	-73582	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1410	-20.88	3.51	12	0.28	-42.00	250.00	1655	20220823	-47.01	743	20221013	18.03	1549	-43.38	20230710	780	12.44	20230102	1655	-47.01	20220823	743	18.03	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
9	20230731	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	857	-3	5	-0.35	74411907	87361	5.36	851	859	851	1118	602	860	851.77	1.39	0	6333	900	880	851	831	802	890	841	161	258	100	510	1	1	160818847	1378	-20.40	3.43	12	0.05	-42.00	250.00	1655	20220823	-48.22	743	20221013	15.34	1549	-44.67	20230710	780	9.87	20230102	1655	-48.22	20220823	743	15.34	20221013	3.79	N	363260	100	160 억		2240312	N	N	0	N	00	N
10	20230728	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	39	2	4.75	1359631978	1596658	31.64	822	871	822	1067	575	821	851.51	1.26	0	210611	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1383	-20.48	3.44	12	0.99	-42.00	250.00	1655	20220823	-48.04	743	20221013	15.75	1549	-44.48	20230710	780	10.26	20230102	1655	-48.04	20220823	743	15.75	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
11	20230728	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	49	2	5.97	1248629918	1468230	29.09	822	871	822	1067	575	821	850.46	1.26	0	215716	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1399	-20.71	3.48	12	0.91	-42.00	250.00	1655	20220823	-47.43	743	20221013	17.09	1549	-43.83	20230710	780	11.54	20230102	1655	-47.43	20220823	743	17.09	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
12	20230728	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	38	2	4.63	1101935129	1298199	25.73	822	868	822	1067	575	821	848.85	1.26	0	216888	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1381	-20.45	3.44	12	0.81	-42.00	250.00	1655	20220823	-48.10	743	20221013	15.61	1549	-44.54	20230710	780	10.13	20230102	1655	-48.10	20220823	743	15.61	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
13	20230728	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	857	36	2	4.38	997967780	1176894	23.32	822	868	822	1067	575	821	848.00	1.26	0	170846	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1378	-20.40	3.43	12	0.73	-42.00	250.00	1655	20220823	-48.22	743	20221013	15.34	1549	-44.67	20230710	780	9.87	20230102	1655	-48.22	20220823	743	15.34	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
14	20230728	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	33	2	4.02	939696084	1108728	21.97	822	868	822	1067	575	821	847.58	1.26	0	158805	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1373	-20.33	3.42	12	0.69	-42.00	250.00	1655	20220823	-48.40	743	20221013	14.94	1549	-44.87	20230710	780	9.49	20230102	1655	-48.40	20220823	743	14.94	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
15	20230728	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	30	2	3.65	873152439	1030622	20.42	822	868	822	1067	575	821	847.24	1.26	0	131483	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1369	-20.26	3.40	12	0.64	-42.00	250.00	1655	20220823	-48.58	743	20221013	14.54	1549	-45.06	20230710	780	9.10	20230102	1655	-48.58	20220823	743	14.54	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
16	20230728	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	852	31	2	3.78	567468373	673897	13.35	822	856	822	1067	575	821	842.11	1.26	0	213672	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1370	-20.29	3.41	12	0.42	-42.00	250.00	1655	20220823	-48.52	743	20221013	14.67	1549	-45.00	20230710	780	9.23	20230102	1655	-48.52	20220823	743	14.67	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
17	20230728	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	844	23	2	2.80	279505126	333713	6.61	822	851	822	1067	575	821	837.63	1.26	0	111647	921	870	845	794	769	858	782	161	246	100	490	1	1	160818847	1357	-20.10	3.38	12	0.21	-42.00	250.00	1655	20220823	-49.00	743	20221013	13.59	1549	-45.51	20230710	780	8.21	20230102	1655	-49.00	20220823	743	13.59	20221013	3.78	N	363260	100	160 억		2022321	N	N	0	N	00	N
18	20230727	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	-3	5	-0.36	4273100562	4980576	112.51	822	896	820	1071	577	824	858.11	1.40	757591	-233703	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1320	-19.55	3.28	12	3.10	-42.00	250.00	1655	20220823	-50.39	743	20221013	10.50	1549	-47.00	20230710	780	5.26	20230102	1655	-50.39	20220823	743	10.50	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
19	20230727	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	-1	5	-0.12	4075655499	4740195	107.08	822	896	822	1071	577	824	859.91	1.40	757591	-207391	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1324	-19.60	3.29	12	2.95	-42.00	250.00	1655	20220823	-50.27	743	20221013	10.77	1549	-46.87	20230710	780	5.51	20230102	1655	-50.27	20220823	743	10.77	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
20	20230727	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	9	2	1.09	3782780178	4385728	99.07	822	896	822	1071	577	824	862.64	1.40	757591	-155190	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1340	-19.83	3.33	12	2.73	-42.00	250.00	1655	20220823	-49.67	743	20221013	12.11	1549	-46.22	20230710	780	6.79	20230102	1655	-49.67	20220823	743	12.11	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
21	20230727	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	828	4	2	0.49	3607044800	4174081	94.29	822	896	822	1071	577	824	864.28	1.40	757591	-120486	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1332	-19.71	3.31	12	2.60	-42.00	250.00	1655	20220823	-49.97	743	20221013	11.44	1549	-46.55	20230710	780	6.15	20230102	1655	-49.97	20220823	743	11.44	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
22	20230727	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	7	2	0.85	3372855972	3891741	87.91	822	896	822	1071	577	824	866.82	1.40	757591	-110264	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1336	-19.79	3.32	12	2.42	-42.00	250.00	1655	20220823	-49.79	743	20221013	11.84	1549	-46.35	20230710	780	6.54	20230102	1655	-49.79	20220823	743	11.84	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
23	20230727	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	30	2	3.64	2879855963	3305521	74.67	822	896	822	1071	577	824	871.42	1.40	757591	-232977	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1373	-20.33	3.42	12	2.06	-42.00	250.00	1655	20220823	-48.40	743	20221013	14.94	1549	-44.87	20230710	780	9.49	20230102	1655	-48.40	20220823	743	14.94	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
24	20230727	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	27	2	3.28	2694737680	3089337	69.79	822	896	822	1071	577	824	872.48	1.40	757591	-258859	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1369	-20.26	3.40	12	1.92	-42.00	250.00	1655	20220823	-48.58	743	20221013	14.54	1549	-45.06	20230710	780	9.10	20230102	1655	-48.58	20220823	743	14.54	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
25	20230727	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	63	2	7.65	1427021097	1634772	36.93	822	896	822	1071	577	824	873.33	1.40	757591	15641	911	867	836	792	761	852	777	161	247	100	490	1	1	160818847	1426	-21.12	3.55	12	1.02	-42.00	250.00	1655	20220823	-46.40	743	20221013	19.38	1549	-42.74	20230710	780	13.72	20230102	1655	-46.40	20220823	743	19.38	20221013	4.08	N	363260	100	160 억		2259181	N	N	0	N	00	N
26	20230726	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	824	-57	5	-6.47	3647382105	4369418	171.49	875	880	805	1145	617	881	834.69	0.94	0	810688	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1319	-19.62	3.30	12	2.73	-42.00	250.00	1655	20220823	-50.21	743	20221013	10.90	1549	-46.80	20230710	780	5.64	20230102	1655	-50.21	20220823	743	10.90	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
27	20230726	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	813	-68	5	-7.72	3530296238	4227040	165.90	875	880	805	1145	617	881	835.08	0.94	0	793937	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1301	-19.36	3.25	12	2.64	-42.00	250.00	1655	20220823	-50.88	743	20221013	9.42	1549	-47.51	20230710	780	4.23	20230102	1655	-50.88	20220823	743	9.42	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
28	20230726	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	814	-67	5	-7.60	3218074613	3844835	150.90	875	880	805	1145	617	881	836.89	0.94	0	689040	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1303	-19.38	3.26	12	2.40	-42.00	250.00	1655	20220823	-50.82	743	20221013	9.56	1549	-47.45	20230710	780	4.36	20230102	1655	-50.82	20220823	743	9.56	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
29	20230726	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	822	-59	5	-6.70	2463022023	2917458	114.51	875	880	811	1145	617	881	844.13	0.94	0	393733	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1315	-19.57	3.29	12	1.82	-42.00	250.00	1655	20220823	-50.33	743	20221013	10.63	1549	-46.93	20230710	780	5.38	20230102	1655	-50.33	20220823	743	10.63	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
30	20230726	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	-52	5	-5.90	1925241152	2262161	88.79	875	880	827	1145	617	881	850.96	0.94	0	331019	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1327	-19.74	3.32	12	1.41	-42.00	250.00	1655	20220823	-49.91	743	20221013	11.57	1549	-46.48	20230710	780	6.28	20230102	1655	-49.91	20220823	743	11.57	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
31	20230726	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	-45	5	-5.11	1629692909	1907987	74.89	875	880	827	1145	617	881	854.03	0.94	0	209691	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1338	-19.90	3.34	12	1.19	-42.00	250.00	1655	20220823	-49.49	743	20221013	12.52	1549	-46.03	20230710	780	7.18	20230102	1655	-49.49	20220823	743	12.52	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
32	20230726	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	861	-20	5	-2.27	988065859	1144803	44.93	875	880	845	1145	617	881	862.96	0.94	0	-31464	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1378	-20.50	3.44	12	0.72	-42.00	250.00	1655	20220823	-47.98	743	20221013	15.88	1549	-44.42	20230710	780	10.38	20230102	1655	-47.98	20220823	743	15.88	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
33	20230726	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	860	-21	5	-2.38	359179510	416951	16.36	875	880	845	1145	617	881	861.06	0.94	0	-35970	950	915	898	863	846	907	855	160	264	100	520	1	1	160018847	1376	-20.48	3.44	12	0.26	-42.00	250.00	1655	20220823	-48.04	743	20221013	15.75	1549	-44.48	20230710	780	10.26	20230102	1655	-48.04	20220823	743	15.75	20221013	4.03	N	363260	100	160 억		1501590	N	N	0	N	00	N
34	20230725	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	881	-43	5	-4.65	2212132886	2465054	51.58	908	933	881	1201	647	924	897.41	0.62	0	504166	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1410	-20.98	3.52	12	1.54	-42.00	250.00	1655	20220823	-46.77	743	20221013	18.57	1549	-43.12	20230710	780	12.95	20230102	1655	-46.77	20220823	743	18.57	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
35	20230725	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	-35	5	-3.79	2067005968	2301038	48.15	908	933	881	1201	647	924	898.24	0.62	0	445117	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1423	-21.17	3.56	12	1.44	-42.00	250.00	1655	20220823	-46.28	743	20221013	19.65	1549	-42.61	20230710	780	13.97	20230102	1655	-46.28	20220823	743	19.65	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
36	20230725	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-36	5	-3.90	1781862416	1979503	41.42	908	933	883	1201	647	924	900.10	0.62	0	376081	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1421	-21.14	3.55	12	1.24	-42.00	250.00	1655	20220823	-46.34	743	20221013	19.52	1549	-42.67	20230710	780	13.85	20230102	1655	-46.34	20220823	743	19.52	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
37	20230725	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	888	-36	5	-3.90	1522446492	1686804	35.29	908	933	883	1201	647	924	902.50	0.62	0	324509	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1421	-21.14	3.55	12	1.05	-42.00	250.00	1655	20220823	-46.34	743	20221013	19.52	1549	-42.67	20230710	780	13.85	20230102	1655	-46.34	20220823	743	19.52	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
38	20230725	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	904	-20	5	-2.16	1323588500	1463850	30.63	908	933	883	1201	647	924	904.12	0.62	0	300681	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1447	-21.52	3.62	12	0.91	-42.00	250.00	1655	20220823	-45.38	743	20221013	21.67	1549	-41.64	20230710	780	15.90	20230102	1655	-45.38	20220823	743	21.67	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
39	20230725	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	910	-14	5	-1.52	998078562	1100958	23.04	908	933	883	1201	647	924	906.47	0.62	0	169096	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1456	-21.67	3.64	12	0.69	-42.00	250.00	1655	20220823	-45.02	743	20221013	22.48	1549	-41.25	20230710	780	16.67	20230102	1655	-45.02	20220823	743	22.48	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
40	20230725	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	911	-13	5	-1.41	675673839	744650	15.58	908	933	883	1201	647	924	907.26	0.62	0	128886	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1458	-21.69	3.64	12	0.47	-42.00	250.00	1655	20220823	-44.95	743	20221013	22.61	1549	-41.19	20230710	780	16.79	20230102	1655	-44.95	20220823	743	22.61	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
41	20230725	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	-22	5	-2.38	397974436	439845	9.20	908	933	883	1201	647	924	904.59	0.62	0	49676	1048	986	948	886	848	967	867	160	277	100	550	1	1	160018847	1443	-21.48	3.61	12	0.27	-42.00	250.00	1655	20220823	-45.50	743	20221013	21.40	1549	-41.77	20230710	780	15.64	20230102	1655	-45.50	20220823	743	21.40	20221013	4.15	N	363260	100	160 억		994869	N	N	0	N	00	N
42	20230724	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	924	-89	5	-8.79	4443321806	4727722	126.87	1010	1010	910	1316	710	1013	939.79	0.23	0	628995	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1479	-22.00	3.70	12	2.95	-42.00	250.00	1655	20220823	-44.17	743	20221013	24.36	1549	-40.35	20230710	780	18.46	20230102	1655	-44.17	20220823	743	24.36	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
43	20230724	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	-83	5	-8.19	4303900319	4576780	122.82	1010	1010	910	1316	710	1013	940.29	0.23	0	599539	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1488	-22.14	3.72	12	2.86	-42.00	250.00	1655	20220823	-43.81	743	20221013	25.17	1549	-39.96	20230710	780	19.23	20230102	1655	-43.81	20220823	743	25.17	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
44	20230724	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	922	-91	5	-8.98	3998778407	4246981	113.97	1010	1010	910	1316	710	1013	941.47	0.23	0	500476	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1475	-21.95	3.69	12	2.65	-42.00	250.00	1655	20220823	-44.29	743	20221013	24.09	1549	-40.48	20230710	780	18.21	20230102	1655	-44.29	20220823	743	24.09	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
45	20230724	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	927	-86	5	-8.49	3675895781	3896872	104.57	1010	1010	910	1316	710	1013	943.20	0.23	0	472602	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1483	-22.07	3.71	12	2.44	-42.00	250.00	1655	20220823	-43.99	743	20221013	24.76	1549	-40.15	20230710	780	18.85	20230102	1655	-43.99	20220823	743	24.76	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
46	20230724	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	-84	5	-8.29	3387797548	3584857	96.20	1010	1010	910	1316	710	1013	944.93	0.23	0	427326	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1487	-22.12	3.72	12	2.24	-42.00	250.00	1655	20220823	-43.87	743	20221013	25.03	1549	-40.03	20230710	780	19.10	20230102	1655	-43.87	20220823	743	25.03	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
47	20230724	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	940	-73	5	-7.21	3028465718	3198857	85.84	1010	1010	910	1316	710	1013	946.62	0.23	0	480080	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1504	-22.38	3.76	12	2.00	-42.00	250.00	1655	20220823	-43.20	743	20221013	26.51	1549	-39.32	20230710	780	20.51	20230102	1655	-43.20	20220823	743	26.51	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
48	20230724	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	-71	5	-7.01	2700063729	2848023	76.43	1010	1010	910	1316	710	1013	947.92	0.23	0	416790	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1507	-22.43	3.77	12	1.78	-42.00	250.00	1655	20220823	-43.08	743	20221013	26.78	1549	-39.19	20230710	780	20.77	20230102	1655	-43.08	20220823	743	26.78	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
49	20230724	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	-65	5	-6.42	1169707066	1218959	32.71	1010	1010	910	1316	710	1013	959.36	0.23	0	-21460	1065	1038	1019	992	973	1052	1006	160	303	100	600	1	1	160018847	1517	-22.57	3.79	12	0.76	-42.00	250.00	1655	20220823	-42.72	743	20221013	27.59	1549	-38.80	20230710	780	21.54	20230102	1655	-42.72	20220823	743	27.59	20221013	4.07	N	363260	100	160 억		366162	N	N	0	N	00	N
50	20230721	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1013	-6	5	-0.59	3738985519	3657059	136.84	1007	1046	1000	1324	714	1019	1022.43	0.37	0	-232262	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1621	-24.12	4.05	12	2.29	-42.00	250.00	1655	20220823	-38.79	743	20221013	36.34	1549	-34.60	20230710	780	29.87	20230102	1655	-38.79	20220823	743	36.34	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
51	20230721	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1013	-6	5	-0.59	3572282751	3492639	130.68	1007	1046	1000	1324	714	1019	1022.81	0.37	0	-280730	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1621	-24.12	4.05	12	2.18	-42.00	250.00	1655	20220823	-38.79	743	20221013	36.34	1549	-34.60	20230710	780	29.87	20230102	1655	-38.79	20220823	743	36.34	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
52	20230721	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1021	2	2	0.20	3328577409	3253515	121.74	1007	1046	1000	1324	714	1019	1023.08	0.37	0	-286338	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1634	-24.31	4.08	12	2.03	-42.00	250.00	1655	20220823	-38.31	743	20221013	37.42	1549	-34.09	20230710	780	30.90	20230102	1655	-38.31	20220823	743	37.42	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
53	20230721	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1016	-3	5	-0.29	3128689932	3057121	114.39	1007	1046	1000	1324	714	1019	1023.42	0.37	0	-300999	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1626	-24.19	4.06	12	1.91	-42.00	250.00	1655	20220823	-38.61	743	20221013	36.74	1549	-34.41	20230710	780	30.26	20230102	1655	-38.61	20220823	743	36.74	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
54	20230721	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1015	-4	5	-0.39	2916992986	2848742	106.59	1007	1046	1000	1324	714	1019	1023.97	0.37	0	-267152	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1624	-24.17	4.06	12	1.78	-42.00	250.00	1655	20220823	-38.67	743	20221013	36.61	1549	-34.47	20230710	780	30.13	20230102	1655	-38.67	20220823	743	36.61	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
55	20230721	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1028	9	2	0.88	2577796759	2515502	94.12	1007	1046	1000	1324	714	1019	1024.78	0.37	0	-277559	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1645	-24.48	4.11	12	1.57	-42.00	250.00	1655	20220823	-37.89	743	20221013	38.36	1549	-33.63	20230710	780	31.79	20230102	1655	-37.89	20220823	743	38.36	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
56	20230721	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1036	17	2	1.67	1851598134	1813244	67.85	1007	1041	1000	1324	714	1019	1021.16	0.37	0	-242427	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1658	-24.67	4.14	12	1.13	-42.00	250.00	1655	20220823	-37.40	743	20221013	39.43	1549	-33.12	20230710	780	32.82	20230102	1655	-37.40	20220823	743	39.43	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
57	20230721	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	6	2	0.59	281596401	276599	10.35	1007	1028	1007	1324	714	1019	1018.05	0.37	0	6612	1054	1036	1021	1003	988	1029	996	160	305	100	610	1	1	160018847	1640	-24.40	4.10	12	0.17	-42.00	250.00	1655	20220823	-38.07	743	20221013	37.95	1549	-33.83	20230710	780	31.41	20230102	1655	-38.07	20220823	743	37.95	20221013	4.18	N	363260	100	160 억		595415	N	N	0	N	00	N
58	20230720	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1019	-30	5	-2.86	2614051242	2554032	60.82	1031	1039	1006	1363	735	1049	1023.54	0.37	0	21129	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1631	-24.26	4.08	12	1.60	-42.00	250.00	1655	20220823	-38.43	743	20221013	37.15	1549	-34.22	20230710	780	30.64	20230102	1655	-38.43	20220823	743	37.15	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
59	20230720	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	-25	5	-2.38	2460239921	2403239	57.23	1031	1039	1006	1363	735	1049	1023.71	0.37	0	20460	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1639	-24.38	4.10	12	1.50	-42.00	250.00	1655	20220823	-38.13	743	20221013	37.82	1549	-33.89	20230710	780	31.28	20230102	1655	-38.13	20220823	743	37.82	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
60	20230720	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1023	-26	5	-2.48	2285979198	2232984	53.17	1031	1039	1006	1363	735	1049	1023.72	0.37	0	4077	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1637	-24.36	4.09	12	1.40	-42.00	250.00	1655	20220823	-38.19	743	20221013	37.69	1549	-33.96	20230710	780	31.15	20230102	1655	-38.19	20220823	743	37.69	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
61	20230720	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	-16	5	-1.53	2049941270	2003059	47.70	1031	1039	1006	1363	735	1049	1023.39	0.37	0	31755	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1653	-24.60	4.13	12	1.25	-42.00	250.00	1655	20220823	-37.58	743	20221013	39.03	1549	-33.31	20230710	780	32.44	20230102	1655	-37.58	20220823	743	39.03	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
62	20230720	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1023	-26	5	-2.48	1738845869	1701870	40.52	1031	1038	1006	1363	735	1049	1021.71	0.37	0	73958	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1637	-24.36	4.09	12	1.06	-42.00	250.00	1655	20220823	-38.19	743	20221013	37.69	1549	-33.96	20230710	780	31.15	20230102	1655	-38.19	20220823	743	37.69	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
63	20230720	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1028	-21	5	-2.00	1519322901	1487788	35.43	1031	1038	1006	1363	735	1049	1021.18	0.37	0	141563	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1645	-24.48	4.11	12	0.93	-42.00	250.00	1655	20220823	-37.89	743	20221013	38.36	1549	-33.63	20230710	780	31.79	20230102	1655	-37.89	20220823	743	38.36	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
64	20230720	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1020	-29	5	-2.76	1173213080	1151427	27.42	1031	1033	1006	1363	735	1049	1018.89	0.37	0	223487	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1632	-24.29	4.08	12	0.72	-42.00	250.00	1655	20220823	-38.37	743	20221013	37.28	1549	-34.15	20230710	780	30.77	20230102	1655	-38.37	20220823	743	37.28	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
65	20230720	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	-37	5	-3.53	574232677	564663	13.45	1031	1032	1006	1363	735	1049	1016.89	0.37	0	69849	1121	1084	1060	1023	999	1073	1012	160	314	100	620	1	1	160018847	1619	-24.10	4.05	12	0.35	-42.00	250.00	1655	20220823	-38.85	743	20221013	36.20	1549	-34.67	20230710	780	29.74	20230102	1655	-38.85	20220823	743	36.20	20221013	4.07	N	363260	100	160 억		585667	N	N	0	N	00	N
66	20230719	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1049	-55	5	-4.98	4304993895	4070766	80.22	1089	1097	1036	1435	773	1104	1057.54	0.16	0	327123	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1679	-24.98	4.20	12	2.54	-42.00	250.00	1655	20220823	-36.62	743	20221013	41.18	1549	-32.28	20230710	780	34.49	20230102	1655	-36.62	20220823	743	41.18	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
67	20230719	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	-60	5	-5.43	4049875453	3826993	75.42	1089	1097	1036	1435	773	1104	1058.21	0.16	0	325458	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1671	-24.86	4.18	12	2.39	-42.00	250.00	1655	20220823	-36.92	743	20221013	40.51	1549	-32.60	20230710	780	33.85	20230102	1655	-36.92	20220823	743	40.51	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
68	20230719	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1055	-49	5	-4.44	3657520276	3450217	67.99	1089	1097	1036	1435	773	1104	1060.06	0.16	0	363264	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1688	-25.12	4.22	12	2.16	-42.00	250.00	1655	20220823	-36.25	743	20221013	41.99	1549	-31.89	20230710	780	35.26	20230102	1655	-36.25	20220823	743	41.99	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
69	20230719	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1060	-44	5	-3.99	3308614061	3118657	61.46	1089	1097	1036	1435	773	1104	1060.88	0.16	0	417085	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1696	-25.24	4.24	12	1.95	-42.00	250.00	1655	20220823	-35.95	743	20221013	42.66	1549	-31.57	20230710	780	35.90	20230102	1655	-35.95	20220823	743	42.66	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
70	20230719	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1058	-46	5	-4.17	2974778085	2803492	55.25	1089	1097	1036	1435	773	1104	1061.06	0.16	0	353646	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1693	-25.19	4.23	12	1.75	-42.00	250.00	1655	20220823	-36.07	743	20221013	42.40	1549	-31.70	20230710	780	35.64	20230102	1655	-36.07	20220823	743	42.40	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
71	20230719	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	-60	5	-5.43	2627503260	2473402	48.74	1089	1097	1036	1435	773	1104	1062.27	0.16	0	294754	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1671	-24.86	4.18	12	1.55	-42.00	250.00	1655	20220823	-36.92	743	20221013	40.51	1549	-32.60	20230710	780	33.85	20230102	1655	-36.92	20220823	743	40.51	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
72	20230719	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1064	-40	5	-3.62	1583616251	1482891	29.22	1089	1097	1048	1435	773	1104	1067.87	0.16	0	266114	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1703	-25.33	4.26	12	0.93	-42.00	250.00	1655	20220823	-35.71	743	20221013	43.20	1549	-31.31	20230710	780	36.41	20230102	1655	-35.71	20220823	743	43.20	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
73	20230719	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1066	-38	5	-3.44	536243596	498072	9.82	1089	1097	1062	1435	773	1104	1076.51	0.16	0	21481	1202	1152	1121	1071	1040	1137	1056	160	331	100	660	1	1	160018847	1706	-25.38	4.26	12	0.31	-42.00	250.00	1655	20220823	-35.59	743	20221013	43.47	1549	-31.18	20230710	780	36.67	20230102	1655	-35.59	20220823	743	43.47	20221013	4.05	N	363260	100	160 억		256514	N	N	0	N	00	N
74	20230718	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1104	-79	5	-6.68	5556407073	4980635	104.39	1170	1171	1090	1537	829	1183	1115.62	0.27	0	-176096	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1767	-26.29	4.42	12	3.11	-42.00	250.00	1655	20220823	-33.29	743	20221013	48.59	1549	-28.73	20230710	780	41.54	20230102	1655	-33.29	20220823	743	48.59	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
75	20230718	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1094	-89	5	-7.52	5224724660	4678645	98.06	1170	1171	1090	1537	829	1183	1116.70	0.27	0	-190810	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1751	-26.05	4.38	12	2.92	-42.00	250.00	1655	20220823	-33.90	743	20221013	47.24	1549	-29.37	20230710	780	40.26	20230102	1655	-33.90	20220823	743	47.24	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
76	20230718	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1099	-84	5	-7.10	4625035333	4130928	86.58	1170	1171	1098	1537	829	1183	1119.60	0.27	0	-184121	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1759	-26.17	4.40	12	2.58	-42.00	250.00	1655	20220823	-33.60	743	20221013	47.91	1549	-29.05	20230710	780	40.90	20230102	1655	-33.60	20220823	743	47.91	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
77	20230718	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1104	-79	5	-6.68	4318266678	3852334	80.74	1170	1171	1099	1537	829	1183	1120.93	0.27	0	-175590	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1767	-26.29	4.42	12	2.41	-42.00	250.00	1655	20220823	-33.29	743	20221013	48.59	1549	-28.73	20230710	780	41.54	20230102	1655	-33.29	20220823	743	48.59	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
78	20230718	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	-71	5	-6.00	3760212215	3346986	70.15	1170	1171	1104	1537	829	1183	1123.44	0.27	0	-178874	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1779	-26.48	4.45	12	2.09	-42.00	250.00	1655	20220823	-32.81	743	20221013	49.66	1549	-28.21	20230710	780	42.56	20230102	1655	-32.81	20220823	743	49.66	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
79	20230718	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-73	5	-6.17	3327263737	2956220	61.96	1170	1171	1105	1537	829	1183	1125.49	0.27	0	-144661	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1776	-26.43	4.44	12	1.85	-42.00	250.00	1655	20220823	-32.93	743	20221013	49.39	1549	-28.34	20230710	780	42.31	20230102	1655	-32.93	20220823	743	49.39	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
80	20230718	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-67	5	-5.66	2551958368	2257842	47.32	1170	1171	1112	1537	829	1183	1130.24	0.27	0	-145556	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1786	-26.57	4.46	12	1.41	-42.00	250.00	1655	20220823	-32.57	743	20221013	50.20	1549	-27.95	20230710	780	43.08	20230102	1655	-32.57	20220823	743	50.20	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
81	20230718	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-53	5	-4.48	812160481	707036	14.82	1170	1171	1120	1537	829	1183	1148.63	0.27	0	-113823	1218	1200	1177	1159	1136	1209	1168	160	354	100	700	1	1	160018847	1808	-26.90	4.52	12	0.44	-42.00	250.00	1655	20220823	-31.72	743	20221013	52.09	1549	-27.05	20230710	780	44.87	20230102	1655	-31.72	20220823	743	52.09	20221013	3.94	N	363260	100	160 억		432610	N	N	0	N	00	N
82	20230717	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-27	5	-2.23	5470618267	4676225	32.01	1162	1195	1154	1573	847	1210	1169.77	0.08	0	301724	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1893	-28.17	4.73	12	2.92	-42.00	250.00	1655	20220823	-28.52	743	20221013	59.22	1549	-23.63	20230710	780	51.67	20230102	1655	-28.52	20220823	743	59.22	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
83	20230717	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-42	5	-3.47	5079591749	4344289	29.73	1162	1195	1154	1573	847	1210	1169.25	0.08	0	294007	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1869	-27.81	4.67	12	2.71	-42.00	250.00	1655	20220823	-29.43	743	20221013	57.20	1549	-24.60	20230710	780	49.74	20230102	1655	-29.43	20220823	743	57.20	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
84	20230717	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-43	5	-3.55	4542142072	3884472	26.59	1162	1195	1154	1573	847	1210	1169.30	0.08	0	248911	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1867	-27.79	4.67	12	2.43	-42.00	250.00	1655	20220823	-29.49	743	20221013	57.07	1549	-24.66	20230710	780	49.62	20230102	1655	-29.49	20220823	743	57.07	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
85	20230717	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-40	5	-3.31	4193184269	3585850	24.54	1162	1195	1154	1573	847	1210	1169.36	0.08	0	180726	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1872	-27.86	4.68	12	2.24	-42.00	250.00	1655	20220823	-29.31	743	20221013	57.47	1549	-24.47	20230710	780	50.00	20230102	1655	-29.31	20220823	743	57.47	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
86	20230717	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-38	5	-3.14	3984310815	3407617	23.32	1162	1195	1154	1573	847	1210	1169.23	0.08	0	179809	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1875	-27.90	4.69	12	2.13	-42.00	250.00	1655	20220823	-29.18	743	20221013	57.74	1549	-24.34	20230710	780	50.26	20230102	1655	-29.18	20220823	743	57.74	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
87	20230717	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-44	5	-3.64	3721471075	3182623	21.78	1162	1195	1154	1573	847	1210	1169.30	0.08	0	164386	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1866	-27.76	4.66	12	1.99	-42.00	250.00	1655	20220823	-29.55	743	20221013	56.93	1549	-24.73	20230710	780	49.49	20230102	1655	-29.55	20220823	743	56.93	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
88	20230717	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-37	5	-3.06	2628089215	2251158	15.41	1162	1189	1154	1573	847	1210	1167.43	0.08	0	216932	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1877	-27.93	4.69	12	1.41	-42.00	250.00	1655	20220823	-29.12	743	20221013	57.87	1549	-24.27	20230710	780	50.38	20230102	1655	-29.12	20220823	743	57.87	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
89	20230717	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-42	5	-3.47	1104255889	942768	6.45	1162	1189	1162	1573	847	1210	1171.26	0.08	0	67450	1334	1272	1224	1162	1114	1248	1138	160	363	100	720	1	1	160018847	1869	-27.81	4.67	12	0.59	-42.00	250.00	1655	20220823	-29.43	743	20221013	57.20	1549	-24.60	20230710	780	49.74	20230102	1655	-29.43	20220823	743	57.20	20221013	3.57	N	363260	100	160 억		131121	N	N	0	N	00	N
90	20230714	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-16	5	-1.31	17733922983	14359769	76.25	1227	1286	1176	1593	859	1226	1235.01	0.21	0	-193521	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1936	-28.81	4.84	12	8.97	-42.00	250.00	1655	20220823	-26.89	743	20221013	62.85	1549	-21.89	20230710	780	55.13	20230102	1655	-26.89	20220823	743	62.85	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
91	20230714	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-20	5	-1.63	17109959026	13843409	73.51	1227	1286	1176	1593	859	1226	1235.96	0.21	0	-186747	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1930	-28.71	4.82	12	8.65	-42.00	250.00	1655	20220823	-27.13	743	20221013	62.31	1549	-22.14	20230710	780	54.62	20230102	1655	-27.13	20220823	743	62.31	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
92	20230714	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-38	5	-3.10	16199870432	13078044	69.44	1227	1286	1184	1593	859	1226	1238.71	0.21	0	-231469	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1901	-28.29	4.75	12	8.17	-42.00	250.00	1655	20220823	-28.22	743	20221013	59.89	1549	-23.31	20230710	780	52.31	20230102	1655	-28.22	20220823	743	59.89	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
93	20230714	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-30	5	-2.45	15290006951	12313127	65.38	1227	1286	1191	1593	859	1226	1241.76	0.21	0	-194947	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1914	-28.48	4.78	12	7.69	-42.00	250.00	1655	20220823	-27.73	743	20221013	60.97	1549	-22.79	20230710	780	53.33	20230102	1655	-27.73	20220823	743	60.97	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
94	20230714	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-27	5	-2.20	14533085884	11679244	62.02	1227	1286	1192	1593	859	1226	1244.35	0.21	0	-208359	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1919	-28.55	4.80	12	7.30	-42.00	250.00	1655	20220823	-27.55	743	20221013	61.37	1549	-22.60	20230710	780	53.72	20230102	1655	-27.55	20220823	743	61.37	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
95	20230714	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	5	2	0.41	13167946814	10549492	56.02	1227	1286	1192	1593	859	1226	1248.21	0.21	0	-285236	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1970	-29.31	4.92	12	6.59	-42.00	250.00	1655	20220823	-25.62	743	20221013	65.68	1549	-20.53	20230710	780	57.82	20230102	1655	-25.62	20220823	743	65.68	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
96	20230714	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	17	2	1.39	11195635092	8955276	47.55	1227	1286	1192	1593	859	1226	1250.17	0.21	0	-218944	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1989	-29.60	4.97	12	5.60	-42.00	250.00	1655	20220823	-24.89	743	20221013	67.29	1549	-19.75	20230710	780	59.36	20230102	1655	-24.89	20220823	743	67.29	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
97	20230714	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-28	5	-2.28	1336076392	1098950	5.84	1227	1245	1192	1593	859	1226	1215.78	0.21	0	-144895	1391	1308	1262	1179	1133	1285	1156	160	367	100	730	1	1	160018847	1917	-28.52	4.79	12	0.69	-42.00	250.00	1655	20220823	-27.61	743	20221013	61.24	1549	-22.66	20230710	780	53.59	20230102	1655	-27.61	20220823	743	61.24	20221013	3.48	N	363260	100	160 억		328618	N	N	0	N	00	N
98	20230713	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	-68	5	-5.26	23590284594	18375700	17.62	1283	1345	1216	1682	906	1294	1283.83	0.42	0	-374497	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	1962	-29.19	4.90	12	11.48	-42.00	250.00	1775	20220712	-30.93	743	20221013	65.01	1549	-20.85	20230710	780	57.18	20230102	1655	-25.92	20220823	743	65.01	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
99	20230713	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-75	5	-5.80	22978304380	17875791	17.14	1283	1345	1216	1682	906	1294	1285.40	0.42	0	-383803	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	1951	-29.02	4.88	12	11.17	-42.00	250.00	1775	20220712	-31.32	743	20221013	64.06	1549	-21.30	20230710	780	56.28	20230102	1655	-26.34	20220823	743	64.06	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
100	20230713	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-64	5	-4.95	21556431970	16711324	16.02	1283	1345	1220	1682	906	1294	1289.91	0.42	0	-375840	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	1968	-29.29	4.92	12	10.44	-42.00	250.00	1775	20220712	-30.70	743	20221013	65.55	1549	-20.59	20230710	780	57.69	20230102	1655	-25.68	20220823	743	65.55	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
101	20230713	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-70	5	-5.41	20730683217	16038853	15.38	1283	1345	1220	1682	906	1294	1292.52	0.42	0	-327050	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	1959	-29.14	4.90	12	10.02	-42.00	250.00	1775	20220712	-31.04	743	20221013	64.74	1549	-20.98	20230710	780	56.92	20230102	1655	-26.04	20220823	743	64.74	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
102	20230713	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-62	5	-4.79	19288975887	14864429	14.25	1283	1345	1230	1682	906	1294	1297.68	0.42	0	-287453	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	1971	-29.33	4.93	12	9.29	-42.00	250.00	1775	20220712	-30.59	743	20221013	65.81	1549	-20.46	20230710	780	57.95	20230102	1655	-25.56	20220823	743	65.81	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
103	20230713	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-25	5	-1.93	16784222634	12853153	12.32	1283	1345	1262	1682	906	1294	1305.93	0.42	0	-415533	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	2031	-30.21	5.08	12	8.03	-42.00	250.00	1775	20220712	-28.51	743	20221013	70.79	1549	-18.08	20230710	780	62.69	20230102	1655	-23.32	20220823	743	70.79	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
104	20230713	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-13	5	-1.00	14597602981	11132540	10.67	1283	1345	1275	1682	906	1294	1311.40	0.42	0	-448965	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	2050	-30.50	5.12	12	6.96	-42.00	250.00	1775	20220712	-27.83	743	20221013	72.41	1549	-17.30	20230710	780	64.23	20230102	1655	-22.60	20220823	743	72.41	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
105	20230713	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-12	5	-0.93	4041464805	3111244	2.98	1283	1328	1275	1682	906	1294	1299.14	0.42	0	44452	1555	1424	1291	1160	1027	1490	1226	160	388	100	770	1	1	160018847	2051	-30.52	5.13	12	1.94	-42.00	250.00	1775	20220712	-27.77	743	20221013	72.54	1549	-17.24	20230710	780	64.36	20230102	1655	-22.54	20220823	743	72.54	20221013	3.50	N	363260	100	160 억		675510	N	N	0	N	00	N
106	20230712	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	101	2	8.47	138093942757	103767699	483.27	1181	1422	1158	1550	836	1193	1330.88	0.14	0	492699	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	2071	-30.81	5.18	12	64.85	-42.00	250.00	1775	20220712	-27.10	743	20221013	74.16	1549	-16.46	20230710	780	65.90	20230102	1775	-27.10	20220712	743	74.16	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
107	20230712	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	95	2	7.96	135820663837	102005873	475.06	1181	1422	1158	1550	836	1193	1331.50	0.14	0	231577	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	2061	-30.67	5.15	12	63.75	-42.00	250.00	1775	20220712	-27.44	743	20221013	73.35	1549	-16.85	20230710	780	65.13	20230102	1775	-27.44	20220712	743	73.35	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
108	20230712	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	67	2	5.62	117378558457	87850897	409.14	1181	1422	1158	1550	836	1193	1336.12	0.14	0	25829	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	2016	-30.00	5.04	12	54.90	-42.00	250.00	1775	20220712	-29.01	743	20221013	69.58	1549	-18.66	20230710	780	61.54	20230102	1775	-29.01	20220712	743	69.58	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
109	20230712	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	177	2	14.84	83537180714	62590315	291.50	1181	1422	1158	1550	836	1193	1334.68	0.14	0	-153575	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	2192	-32.62	5.48	12	39.11	-42.00	250.00	1775	20220712	-22.82	743	20221013	84.39	1549	-11.56	20230710	780	75.64	20230102	1775	-22.82	20220712	743	84.39	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
110	20230712	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-14	5	-1.17	4698151403	3994082	18.60	1181	1197	1158	1550	836	1193	1176.26	0.14	0	239272	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	1887	-28.07	4.72	12	2.50	-42.00	250.00	1775	20220712	-33.58	743	20221013	58.68	1549	-23.89	20230710	780	51.15	20230102	1775	-33.58	20220712	743	58.68	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
111	20230712	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-7	5	-0.59	4067548462	3460941	16.12	1181	1197	1158	1550	836	1193	1175.25	0.14	0	195627	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	1898	-28.24	4.74	12	2.16	-42.00	250.00	1775	20220712	-33.18	743	20221013	59.62	1549	-23.43	20230710	780	52.05	20230102	1775	-33.18	20220712	743	59.62	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
112	20230712	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-20	5	-1.68	2973298462	2526829	11.77	1181	1197	1158	1550	836	1193	1176.66	0.14	0	150790	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	1877	-27.93	4.69	12	1.58	-42.00	250.00	1775	20220712	-33.92	743	20221013	57.87	1549	-24.27	20230710	780	50.38	20230102	1775	-33.92	20220712	743	57.87	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
113	20230712	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-12	5	-1.01	1099458211	935276	4.36	1181	1197	1158	1550	836	1193	1175.46	0.14	0	58306	1337	1265	1209	1137	1081	1237	1109	160	357	100	710	1	1	160018847	1890	-28.12	4.72	12	0.58	-42.00	250.00	1775	20220712	-33.46	743	20221013	58.95	1549	-23.76	20230710	780	51.41	20230102	1775	-33.46	20220712	743	58.95	20221013	2.76	N	363260	100	160 억		219209	N	N	0	N	00	N
114	20230711	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-146	5	-10.90	25363977957	21140450	24.95	1280	1281	1153	1740	938	1339	1199.12	0.03	0	162572	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1909	-28.40	4.77	12	13.21	-42.00	250.00	1775	20220712	-32.79	743	20221013	60.57	1549	-22.98	20230710	780	52.95	20230102	1775	-32.79	20220712	743	60.57	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
115	20230711	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-150	5	-11.20	24210442215	20171285	23.81	1280	1281	1153	1740	938	1339	1199.50	0.03	0	95520	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1903	-28.31	4.76	12	12.61	-42.00	250.00	1775	20220712	-33.01	743	20221013	60.03	1549	-23.24	20230710	780	52.44	20230102	1775	-33.01	20220712	743	60.03	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
116	20230711	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-175	5	-13.07	22241338557	18504284	21.84	1280	1281	1153	1740	938	1339	1201.16	0.03	0	69002	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1863	-27.71	4.66	12	11.56	-42.00	250.00	1775	20220712	-34.42	743	20221013	56.66	1549	-24.85	20230710	780	49.23	20230102	1775	-34.42	20220712	743	56.66	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
117	20230711	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-183	5	-13.67	19905894981	16508212	19.48	1280	1281	1153	1740	938	1339	1204.95	0.03	0	29878	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1850	-27.52	4.62	12	10.32	-42.00	250.00	1775	20220712	-34.87	743	20221013	55.59	1549	-25.37	20230710	780	48.21	20230102	1775	-34.87	20220712	743	55.59	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
118	20230711	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-179	5	-13.37	18179450454	15015132	17.72	1280	1281	1158	1740	938	1339	1209.82	0.03	0	27528	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1856	-27.62	4.64	12	9.38	-42.00	250.00	1775	20220712	-34.65	743	20221013	56.12	1549	-25.11	20230710	780	48.72	20230102	1775	-34.65	20220712	743	56.12	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
119	20230711	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-158	5	-11.80	16378345608	13473367	15.90	1280	1281	1166	1740	938	1339	1214.62	0.03	0	201096	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1890	-28.12	4.72	12	8.42	-42.00	250.00	1775	20220712	-33.46	743	20221013	58.95	1549	-23.76	20230710	780	51.41	20230102	1775	-33.46	20220712	743	58.95	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
120	20230711	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-152	5	-11.35	13763453954	11253880	13.28	1280	1281	1176	1740	938	1339	1221.88	0.03	0	235788	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1899	-28.26	4.75	12	7.03	-42.00	250.00	1775	20220712	-33.13	743	20221013	59.76	1549	-23.37	20230710	780	52.18	20230102	1775	-33.13	20220712	743	59.76	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
121	20230711	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-127	5	-9.48	6678672727	5363308	6.33	1280	1281	1204	1740	938	1339	1243.34	0.03	0	153152	1645	1492	1396	1243	1147	1444	1195	160	401	100	800	1	1	160018847	1939	-28.86	4.85	12	3.35	-42.00	250.00	1775	20220712	-31.72	743	20221013	63.12	1549	-21.76	20230710	780	55.38	20230102	1775	-31.72	20220712	743	63.12	20221013	2.83	N	363260	100	160 억		45560	N	N	0	N	00	N
122	20230710	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	127	2	10.48	119885709758	83165266	87.87	1444	1549	1300	1575	849	1212	1441.83	0.12	0	-128024	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2143	-31.88	5.36	12	51.97	-42.00	250.00	1775	20220712	-24.56	743	20221013	80.22	1549	-13.56	20230710	780	71.67	20230102	1775	-24.56	20220712	743	80.22	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
123	20230710	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	129	2	10.64	115706499749	80050231	84.57	1444	1549	1300	1575	849	1212	1445.42	0.12	0	-69361	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2146	-31.93	5.36	12	50.03	-42.00	250.00	1775	20220712	-24.45	743	20221013	80.48	1549	-13.43	20230710	780	71.92	20230102	1775	-24.45	20220712	743	80.48	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
124	20230710	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1392	180	2	14.85	106034654363	72801126	76.92	1444	1549	1367	1575	849	1212	1456.50	0.12	0	-183784	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2227	-33.14	5.57	12	45.50	-42.00	250.00	1775	20220712	-21.58	743	20221013	87.35	1549	-10.14	20230710	780	78.46	20230102	1775	-21.58	20220712	743	87.35	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
125	20230710	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	199	2	16.42	100403347397	68768861	72.66	1444	1549	1367	1575	849	1212	1460.01	0.12	0	-171212	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2258	-33.60	5.64	12	42.98	-42.00	250.00	1775	20220712	-20.51	743	20221013	89.91	1549	-8.91	20230710	780	80.90	20230102	1775	-20.51	20220712	743	89.91	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
126	20230710	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	200	2	16.50	95628331882	65380879	69.08	1444	1549	1367	1575	849	1212	1462.64	0.12	0	-102254	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2259	-33.62	5.65	12	40.86	-42.00	250.00	1775	20220712	-20.45	743	20221013	90.04	1549	-8.84	20230710	780	81.03	20230102	1775	-20.45	20220712	743	90.04	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
127	20230710	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	178	2	14.69	86858549200	59192211	62.54	1444	1549	1367	1575	849	1212	1467.40	0.12	0	16332	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2224	-33.10	5.56	12	36.99	-42.00	250.00	1775	20220712	-21.69	743	20221013	87.08	1549	-10.26	20230710	780	78.21	20230102	1775	-21.69	20220712	743	87.08	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
128	20230710	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1454	242	2	19.97	74036730672	50123357	52.96	1444	1549	1400	1575	849	1212	1477.09	0.12	0	-83733	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2327	-34.62	5.82	12	31.32	-42.00	250.00	1775	20220712	-18.08	743	20221013	95.69	1549	-6.13	20230710	780	86.41	20230102	1775	-18.08	20220712	743	95.69	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
129	20230710	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1503	291	2	24.01	36017922149	24661899	26.06	1444	1521	1400	1575	849	1212	1460.47	0.12	0	89637	1358	1284	1222	1148	1086	1254	1118	160	363	100	720	1	1	160018847	2405	-35.79	6.01	12	15.41	-42.00	250.00	1775	20220712	-15.32	743	20221013	102.29	1521	-1.18	20230710	780	92.69	20230102	1775	-15.32	20220712	743	102.29	20221013	2.97	N	363260	100	160 억		188627	N	N	0	N	00	N
130	20230707	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	195	2	19.17	112747521371	91455384	931.24	1216	1296	1160	1322	712	1017	1232.92	0.21	0	-211110	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1939	-28.86	4.85	12	57.15	-42.00	250.00	1775	20220712	-31.72	743	20221013	63.12	1400	-13.43	20230227	780	55.38	20230102	1775	-31.72	20220712	743	63.12	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
131	20230707	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	189	2	18.58	108879125084	88252626	898.63	1216	1296	1160	1322	712	1017	1233.72	0.21	0	-377401	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1930	-28.71	4.82	12	55.15	-42.00	250.00	1775	20220712	-32.06	743	20221013	62.31	1400	-13.86	20230227	780	54.62	20230102	1775	-32.06	20220712	743	62.31	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
132	20230707	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	193	2	18.98	94202324112	76252752	776.44	1216	1296	1160	1322	712	1017	1235.40	0.21	0	-282527	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1936	-28.81	4.84	12	47.65	-42.00	250.00	1775	20220712	-31.83	743	20221013	62.85	1400	-13.57	20230227	780	55.13	20230102	1775	-31.83	20220712	743	62.85	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
133	20230707	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	197	2	19.37	88649941532	71657195	729.65	1216	1296	1160	1322	712	1017	1237.14	0.21	0	-205263	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1943	-28.90	4.86	12	44.78	-42.00	250.00	1775	20220712	-31.61	743	20221013	63.39	1400	-13.29	20230227	780	55.64	20230102	1775	-31.61	20220712	743	63.39	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
134	20230707	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	185	2	18.19	80746969505	65090665	662.79	1216	1296	1160	1322	712	1017	1240.53	0.21	0	-70994	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1923	-28.62	4.81	12	40.68	-42.00	250.00	1775	20220712	-32.28	743	20221013	61.78	1400	-14.14	20230227	780	54.10	20230102	1775	-32.28	20220712	743	61.78	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
135	20230707	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	219	2	21.53	72534526555	58382466	594.48	1216	1296	1160	1322	712	1017	1242.40	0.21	0	-211254	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1978	-29.43	4.94	12	36.48	-42.00	250.00	1775	20220712	-30.37	743	20221013	66.35	1400	-11.71	20230227	780	58.46	20230102	1775	-30.37	20220712	743	66.35	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
136	20230707	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	248	2	24.39	62755277580	50590476	515.14	1216	1296	1160	1322	712	1017	1240.46	0.21	0	-70055	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	2024	-30.12	5.06	12	31.62	-42.00	250.00	1775	20220712	-28.73	743	20221013	70.26	1400	-9.64	20230227	780	62.18	20230102	1775	-28.73	20220712	743	70.26	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
137	20230707	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	205	2	20.16	21882470808	17928468	182.56	1216	1250	1160	1322	712	1017	1220.55	0.21	0	-363602	1117	1067	1015	965	913	1092	990	160	305	100	610	1	1	160018847	1955	-29.10	4.89	12	11.20	-42.00	250.00	1775	20220712	-31.15	743	20221013	64.47	1400	-12.71	20230227	780	56.67	20230102	1775	-31.15	20220712	743	64.47	20221013	3.05	N	363260	100	160 억		334131	N	N	0	N	00	N
138	20230706	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1017	48	2	4.95	9375502153	9104858	1055.72	964	1065	963	1259	679	969	1029.74	0.16	0	146028	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1627	-24.21	4.07	12	5.69	-42.00	250.00	1775	20220712	-42.70	743	20221013	36.88	1400	-27.36	20230227	780	30.38	20230102	1775	-42.70	20220712	743	36.88	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
139	20230706	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1016	47	2	4.85	9183253954	8915582	1033.77	964	1065	963	1259	679	969	1030.02	0.16	0	134058	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1626	-24.19	4.06	12	5.57	-42.00	250.00	1775	20220712	-42.76	743	20221013	36.74	1400	-27.43	20230227	780	30.26	20230102	1775	-42.76	20220712	743	36.74	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
140	20230706	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	56	2	5.78	8864141681	8601882	997.40	964	1065	963	1259	679	969	1030.49	0.16	0	97592	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1640	-24.40	4.10	12	5.38	-42.00	250.00	1775	20220712	-42.25	743	20221013	37.95	1400	-26.79	20230227	780	31.41	20230102	1775	-42.25	20220712	743	37.95	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
141	20230706	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	60	2	6.19	8475057060	8221474	953.29	964	1065	963	1259	679	969	1030.84	0.16	0	35981	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1647	-24.50	4.12	12	5.14	-42.00	250.00	1775	20220712	-42.03	743	20221013	38.49	1400	-26.50	20230227	780	31.92	20230102	1775	-42.03	20220712	743	38.49	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
142	20230706	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	75	2	7.74	7739989024	7506378	870.37	964	1065	963	1259	679	969	1031.12	0.16	0	-33255	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1671	-24.86	4.18	12	4.69	-42.00	250.00	1775	20220712	-41.18	743	20221013	40.51	1400	-25.43	20230227	780	33.85	20230102	1775	-41.18	20220712	743	40.51	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
143	20230706	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	56	2	5.78	4646333646	4552255	527.84	964	1052	963	1259	679	969	1020.67	0.16	0	78673	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1640	-24.40	4.10	12	2.84	-42.00	250.00	1775	20220712	-42.25	743	20221013	37.95	1400	-26.79	20230227	780	31.41	20230102	1775	-42.25	20220712	743	37.95	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
144	20230706	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1015	46	2	4.75	3306436331	3246115	376.39	964	1052	963	1259	679	969	1018.58	0.16	0	-84208	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1624	-24.17	4.06	12	2.03	-42.00	250.00	1775	20220712	-42.82	743	20221013	36.61	1400	-27.50	20230227	780	30.13	20230102	1775	-42.82	20220712	743	36.61	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
145	20230706	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	974	5	2	0.52	72744406	75114	8.71	964	975	963	1259	679	969	968.45	0.16	0	13111	1012	990	972	950	932	981	941	160	290	100	580	1	1	160018847	1559	-23.19	3.90	12	0.05	-42.00	250.00	1775	20220712	-45.13	743	20221013	31.09	1400	-30.43	20230227	780	24.87	20230102	1775	-45.13	20220712	743	31.09	20221013	3.02	N	363260	100	160 억		254417	N	N	0	N	00	N
146	20230705	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	969	-18	5	-1.82	825194324	850454	59.20	991	994	954	1283	691	987	970.30	0.14	0	33276	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1551	-23.07	3.88	12	0.53	-42.00	250.00	1775	20220712	-45.41	743	20221013	30.42	1400	-30.79	20230227	780	24.23	20230102	1775	-45.41	20220712	743	30.42	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
147	20230705	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	967	-20	5	-2.03	801689190	826184	57.52	991	994	954	1283	691	987	970.35	0.14	0	35140	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1547	-23.02	3.87	12	0.52	-42.00	250.00	1775	20220712	-45.52	743	20221013	30.15	1400	-30.93	20230227	780	23.97	20230102	1775	-45.52	20220712	743	30.15	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
148	20230705	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	971	-16	5	-1.62	726799019	748598	52.11	991	994	954	1283	691	987	970.88	0.14	0	42797	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1554	-23.12	3.88	12	0.47	-42.00	250.00	1775	20220712	-45.30	743	20221013	30.69	1400	-30.64	20230227	780	24.49	20230102	1775	-45.30	20220712	743	30.69	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
149	20230705	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	968	-19	5	-1.93	671644480	691783	48.16	991	994	954	1283	691	987	970.89	0.14	0	53212	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1549	-23.05	3.87	12	0.43	-42.00	250.00	1775	20220712	-45.46	743	20221013	30.28	1400	-30.86	20230227	780	24.10	20230102	1775	-45.46	20220712	743	30.28	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
150	20230705	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	967	-20	5	-2.03	588621144	605533	42.15	991	994	954	1283	691	987	972.07	0.14	0	52155	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1547	-23.02	3.87	12	0.38	-42.00	250.00	1775	20220712	-45.52	743	20221013	30.15	1400	-30.93	20230227	780	23.97	20230102	1775	-45.52	20220712	743	30.15	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
151	20230705	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	968	-19	5	-1.93	425263519	436240	30.37	991	994	967	1283	691	987	974.84	0.14	0	66885	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1549	-23.05	3.87	12	0.27	-42.00	250.00	1775	20220712	-45.46	743	20221013	30.28	1400	-30.86	20230227	780	24.10	20230102	1775	-45.46	20220712	743	30.28	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
152	20230705	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	-11	5	-1.11	267607536	274035	19.08	991	994	970	1283	691	987	976.55	0.14	0	32090	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1562	-23.24	3.90	12	0.17	-42.00	250.00	1775	20220712	-45.01	743	20221013	31.36	1400	-30.29	20230227	780	25.13	20230102	1775	-45.01	20220712	743	31.36	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
153	20230705	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	984	-3	5	-0.30	41370997	41988	2.92	991	994	980	1283	691	987	985.31	0.14	0	-11083	1061	1023	1005	967	949	1015	959	160	296	100	590	1	1	160018847	1575	-23.43	3.94	12	0.03	-42.00	250.00	1775	20220712	-44.56	743	20221013	32.44	1400	-29.71	20230227	780	26.15	20230102	1775	-44.56	20220712	743	32.44	20221013	3.13	N	363260	100	160 억		218421	N	N	0	N	00	N
154	20230704	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	987	-13	5	-1.30	1411190821	1404774	115.63	1000	1043	987	1300	700	1000	1004.58	0.18	0	-76648	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1579	-23.50	3.95	12	0.88	-42.00	250.00	1775	20220712	-44.39	743	20221013	32.84	1400	-29.50	20230227	780	26.54	20230102	1775	-44.39	20220712	743	32.84	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
155	20230704	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	990	-10	5	-1.00	1326704135	1319407	108.60	1000	1043	987	1300	700	1000	1005.53	0.18	0	-70019	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1584	-23.57	3.96	12	0.82	-42.00	250.00	1775	20220712	-44.23	743	20221013	33.24	1400	-29.29	20230227	780	26.92	20230102	1775	-44.23	20220712	743	33.24	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
156	20230704	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-1	5	-0.10	1231583716	1223754	100.73	1000	1043	987	1300	700	1000	1006.40	0.18	0	-45821	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1599	-23.79	4.00	12	0.76	-42.00	250.00	1775	20220712	-43.72	743	20221013	34.45	1400	-28.64	20230227	780	28.08	20230102	1775	-43.72	20220712	743	34.45	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
157	20230704	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-4	5	-0.40	1140896622	1132871	93.25	1000	1043	987	1300	700	1000	1007.09	0.18	0	-13264	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1594	-23.71	3.98	12	0.71	-42.00	250.00	1775	20220712	-43.89	743	20221013	34.05	1400	-28.86	20230227	780	27.69	20230102	1775	-43.89	20220712	743	34.05	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
158	20230704	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	10	2	1.00	1035837952	1027868	84.60	1000	1043	987	1300	700	1000	1007.76	0.18	0	36110	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1616	-24.05	4.04	12	0.64	-42.00	250.00	1775	20220712	-43.10	743	20221013	35.94	1400	-27.86	20230227	780	29.49	20230102	1775	-43.10	20220712	743	35.94	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
159	20230704	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1024	24	2	2.40	810320607	805155	66.27	1000	1043	987	1300	700	1000	1006.42	0.18	0	32976	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1639	-24.38	4.10	12	0.50	-42.00	250.00	1775	20220712	-42.31	743	20221013	37.82	1400	-26.86	20230227	780	31.28	20230102	1775	-42.31	20220712	743	37.82	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
160	20230704	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	-8	5	-0.80	297643779	297830	24.51	1000	1007	987	1300	700	1000	999.37	0.18	0	-85554	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1587	-23.62	3.97	12	0.19	-42.00	250.00	1775	20220712	-44.11	743	20221013	33.51	1400	-29.14	20230227	780	27.18	20230102	1775	-44.11	20220712	743	33.51	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
161	20230704	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	4	2	0.40	86234793	86072	7.08	1000	1007	1000	1300	700	1000	1001.90	0.18	0	8288	1030	1014	991	975	952	1023	984	160	300	100	600	1	1	160018847	1607	-23.90	4.02	12	0.05	-42.00	250.00	1775	20220712	-43.44	743	20221013	35.13	1400	-28.29	20230227	780	28.72	20230102	1775	-43.44	20220712	743	35.13	20221013	3.10	N	363260	100	160 억		292159	N	N	0	N	00	N
162	20230703	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	19	2	1.94	1166443330	1183780	37.76	981	1007	968	1275	687	981	985.37	0.12	0	106935	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1600	-23.81	4.00	12	0.74	-42.00	250.00	1775	20220712	-43.66	743	20221013	34.59	1400	-28.57	20230227	780	28.21	20230102	1775	-43.66	20220712	743	34.59	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
163	20230703	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	998	17	2	1.73	1111135617	1128293	35.99	981	1007	968	1275	687	981	984.80	0.12	0	118285	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1597	-23.76	3.99	12	0.71	-42.00	250.00	1775	20220712	-43.77	743	20221013	34.32	1400	-28.71	20230227	780	27.95	20230102	1775	-43.77	20220712	743	34.32	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
164	20230703	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	982	1	2	0.10	895549324	911650	29.08	981	1007	968	1275	687	981	982.34	0.12	0	75956	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1571	-23.38	3.93	12	0.57	-42.00	250.00	1775	20220712	-44.68	743	20221013	32.17	1400	-29.86	20230227	780	25.90	20230102	1775	-44.68	20220712	743	32.17	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
165	20230703	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	4	2	0.41	858769164	874203	27.89	981	1007	968	1275	687	981	982.35	0.12	0	77010	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1576	-23.45	3.94	12	0.55	-42.00	250.00	1775	20220712	-44.51	743	20221013	32.57	1400	-29.64	20230227	780	26.28	20230102	1775	-44.51	20220712	743	32.57	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
166	20230703	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	4	2	0.41	802582939	817162	26.07	981	1007	968	1275	687	981	982.16	0.12	0	87822	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1576	-23.45	3.94	12	0.51	-42.00	250.00	1775	20220712	-44.51	743	20221013	32.57	1400	-29.64	20230227	780	26.28	20230102	1775	-44.51	20220712	743	32.57	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
167	20230703	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	975	-6	5	-0.61	642567238	653259	20.84	981	1007	970	1275	687	981	983.65	0.12	0	91516	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1560	-23.21	3.90	12	0.41	-42.00	250.00	1775	20220712	-45.07	743	20221013	31.22	1400	-30.36	20230227	780	25.00	20230102	1775	-45.07	20220712	743	31.22	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
168	20230703	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	978	-3	5	-0.31	430340626	435360	13.89	981	1007	977	1275	687	981	988.52	0.12	0	55373	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1565	-23.29	3.91	12	0.27	-42.00	250.00	1775	20220712	-44.90	743	20221013	31.63	1400	-30.14	20230227	780	25.38	20230102	1775	-44.90	20220712	743	31.63	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N
169	20230703	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	989	8	2	0.82	114645500	116459	3.72	981	996	977	1275	687	981	984.52	0.12	0	36010	1089	1035	1006	952	923	1020	937	160	294	100	580	1	1	160018847	1583	-23.55	3.96	12	0.07	-42.00	250.00	1775	20220712	-44.28	743	20221013	33.11	1400	-29.36	20230227	780	26.79	20230102	1775	-44.28	20220712	743	33.11	20221013	2.97	N	363260	100	160 억		185124	N	N	0	N	00	N