KissMeData/014470/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	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	35	2	1.61	166398310	76065	56.52	2180	2215	2150	2830	1530	2180	2187.58	1.72	0	-2598	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1330	4.26	0.65	12	0.13	520.00	3396.00	3365	20230420	-34.18	1420	20221013	55.99	3365	-34.18	20230420	1970	12.44	20230726	3365	-34.18	20230420	1420	55.99	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
3	20230731	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	154866910	70813	52.62	2180	2205	2150	2830	1530	2180	2186.98	1.72	0	-3420	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1315	4.21	0.64	12	0.12	520.00	3396.00	3365	20230420	-34.92	1420	20221013	54.23	3365	-34.92	20230420	1970	11.17	20230726	3365	-34.92	20230420	1420	54.23	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
4	20230731	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	126505630	57859	42.99	2180	2205	2150	2830	1530	2180	2186.45	1.72	0	2789	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1315	4.21	0.64	12	0.10	520.00	3396.00	3365	20230420	-34.92	1420	20221013	54.23	3365	-34.92	20230420	1970	11.17	20230726	3365	-34.92	20230420	1420	54.23	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
5	20230731	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	112790900	51602	38.34	2180	2205	2150	2830	1530	2180	2185.79	1.72	0	1877	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1315	4.21	0.64	12	0.09	520.00	3396.00	3365	20230420	-34.92	1420	20221013	54.23	3365	-34.92	20230420	1970	11.17	20230726	3365	-34.92	20230420	1420	54.23	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
6	20230731	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	10	2	0.46	98729425	45188	33.58	2180	2205	2150	2830	1530	2180	2184.86	1.72	0	652	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1315	4.21	0.64	12	0.08	520.00	3396.00	3365	20230420	-34.92	1420	20221013	54.23	3365	-34.92	20230420	1970	11.17	20230726	3365	-34.92	20230420	1420	54.23	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
7	20230731	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	15	2	0.69	79350430	36348	27.01	2180	2205	2150	2830	1530	2180	2183.08	1.72	0	-1134	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1318	4.22	0.65	12	0.06	520.00	3396.00	3365	20230420	-34.77	1420	20221013	54.58	3365	-34.77	20230420	1970	11.42	20230726	3365	-34.77	20230420	1420	54.58	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
8	20230731	100313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	0	3	0.00	48777490	22429	16.67	2180	2190	2150	2830	1530	2180	2174.75	1.72	0	-4631	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1309	4.19	0.64	12	0.04	520.00	3396.00	3365	20230420	-35.22	1420	20221013	53.52	3365	-35.22	20230420	1970	10.66	20230726	3365	-35.22	20230420	1420	53.52	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
9	20230731	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-5	5	-0.23	11338080	5201	3.86	2180	2180	2175	2830	1530	2180	2179.98	1.72	0	128	2276	2227	2171	2122	2066	2252	2147	300	650	500	1520	5	1	60052260	1306	4.18	0.64	12	0.01	520.00	3396.00	3365	20230420	-35.36	1420	20221013	53.17	3365	-35.36	20230420	1970	10.41	20230726	3365	-35.36	20230420	1420	53.17	20221013	1.35	N	014470	500	300 억		1032344	N	N	0	N	00	N
10	20230728	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	35	2	1.63	292368120	133699	70.35	2115	2220	2115	2785	1505	2145	2186.76	1.68	0	22431	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1309	4.19	0.64	12	0.22	520.00	3396.00	3365	20230420	-35.22	1420	20221013	53.52	3365	-35.22	20230420	1970	10.66	20230726	3365	-35.22	20230420	1420	53.52	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
11	20230728	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	25	2	1.17	270997820	123871	65.17	2115	2220	2115	2785	1505	2145	2187.74	1.68	0	22467	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1303	4.17	0.64	12	0.21	520.00	3396.00	3365	20230420	-35.51	1420	20221013	52.82	3365	-35.51	20230420	1970	10.15	20230726	3365	-35.51	20230420	1420	52.82	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
12	20230728	140310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	40	2	1.86	238013565	108748	57.22	2115	2220	2115	2785	1505	2145	2188.67	1.68	0	27398	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1312	4.20	0.64	12	0.18	520.00	3396.00	3365	20230420	-35.07	1420	20221013	53.87	3365	-35.07	20230420	1970	10.91	20230726	3365	-35.07	20230420	1420	53.87	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
13	20230728	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	60	2	2.80	181574550	83027	43.68	2115	2220	2115	2785	1505	2145	2186.93	1.68	0	22617	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1324	4.24	0.65	12	0.14	520.00	3396.00	3365	20230420	-34.47	1420	20221013	55.28	3365	-34.47	20230420	1970	11.93	20230726	3365	-34.47	20230420	1420	55.28	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
14	20230728	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	65	2	3.03	135727520	62316	32.79	2115	2210	2115	2785	1505	2145	2178.05	1.68	0	20659	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1327	4.25	0.65	12	0.10	520.00	3396.00	3365	20230420	-34.32	1420	20221013	55.63	3365	-34.32	20230420	1970	12.18	20230726	3365	-34.32	20230420	1420	55.63	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
15	20230728	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	45	2	2.10	108790780	50067	26.34	2115	2210	2115	2785	1505	2145	2172.90	1.68	0	17388	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1315	4.21	0.64	12	0.08	520.00	3396.00	3365	20230420	-34.92	1420	20221013	54.23	3365	-34.92	20230420	1970	11.17	20230726	3365	-34.92	20230420	1420	54.23	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
16	20230728	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	25	2	1.17	57275225	26607	14.00	2115	2180	2115	2785	1505	2145	2152.64	1.68	0	8707	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1303	4.17	0.64	12	0.04	520.00	3396.00	3365	20230420	-35.51	1420	20221013	52.82	3365	-35.51	20230420	1970	10.15	20230726	3365	-35.51	20230420	1420	52.82	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
17	20230728	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-5	5	-0.23	2191265	1036	0.55	2115	2140	2115	2785	1505	2145	2115.12	1.68	0	606	2281	2212	2121	2052	1961	2247	2087	300	640	500	1500	5	1	60052260	1285	4.12	0.63	12	0.00	520.00	3396.00	3365	20230420	-36.40	1420	20221013	50.70	3365	-36.40	20230420	1970	8.63	20230726	3365	-36.40	20230420	1420	50.70	20221013	1.42	N	014470	500	300 억		1009913	N	N	0	N	00	N
18	20230727	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	85	2	4.13	405417490	189994	36.68	2030	2190	2030	2675	1445	2060	2133.84	1.61	16501	39148	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1288	4.12	0.63	12	0.32	520.00	3396.00	3365	20230420	-36.26	1420	20221013	51.06	3365	-36.26	20230420	1970	8.88	20230726	3365	-36.26	20230420	1420	51.06	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
19	20230727	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	90	2	4.37	397267515	186196	35.95	2030	2190	2030	2675	1445	2060	2133.60	1.61	16501	39068	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1291	4.13	0.63	12	0.31	520.00	3396.00	3365	20230420	-36.11	1420	20221013	51.41	3365	-36.11	20230420	1970	9.14	20230726	3365	-36.11	20230420	1420	51.41	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
20	20230727	140307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	110	2	5.34	341324770	160149	30.92	2030	2190	2030	2675	1445	2060	2131.30	1.61	16501	36162	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1303	4.17	0.64	12	0.27	520.00	3396.00	3365	20230420	-35.51	1420	20221013	52.82	3365	-35.51	20230420	1970	10.15	20230726	3365	-35.51	20230420	1420	52.82	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
21	20230727	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	120	2	5.83	300037535	141101	27.24	2030	2180	2030	2675	1445	2060	2126.40	1.61	16501	34666	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1309	4.19	0.64	12	0.23	520.00	3396.00	3365	20230420	-35.22	1420	20221013	53.52	3365	-35.22	20230420	1970	10.66	20230726	3365	-35.22	20230420	1420	53.52	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
22	20230727	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	105	2	5.10	273949580	129077	24.92	2030	2175	2030	2675	1445	2060	2122.37	1.61	16501	37341	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1300	4.16	0.64	12	0.21	520.00	3396.00	3365	20230420	-35.66	1420	20221013	52.46	3365	-35.66	20230420	1970	9.90	20230726	3365	-35.66	20230420	1420	52.46	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
23	20230727	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	80	2	3.88	237030140	111974	21.62	2030	2145	2030	2675	1445	2060	2116.83	1.61	16501	35719	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1285	4.12	0.63	12	0.19	520.00	3396.00	3365	20230420	-36.40	1420	20221013	50.70	3365	-36.40	20230420	1970	8.63	20230726	3365	-36.40	20230420	1420	50.70	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
24	20230727	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	65	2	3.16	129162685	61402	11.85	2030	2135	2030	2675	1445	2060	2103.56	1.61	16501	7098	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1276	4.09	0.63	12	0.10	520.00	3396.00	3365	20230420	-36.85	1420	20221013	49.65	3365	-36.85	20230420	1970	7.87	20230726	3365	-36.85	20230420	1420	49.65	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
25	20230727	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	10	2	0.49	15968525	7830	1.51	2030	2080	2030	2675	1445	2060	2039.40	1.61	16501	1885	2220	2140	2055	1975	1890	2097	1932	300	615	500	1440	5	1	60052260	1243	3.98	0.61	12	0.01	520.00	3396.00	3365	20230420	-38.48	1420	20221013	45.77	3365	-38.48	20230420	1970	5.08	20230726	3365	-38.48	20230420	1420	45.77	20221013	1.45	N	014470	500	300 억		968186	N	N	0	N	00	N
26	20230726	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-60	5	-2.83	1041852645	517804	113.19	2130	2135	1970	2755	1485	2120	2012.01	1.58	0	16501	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	5	1	60052260	1237	3.96	0.61	12	0.86	520.00	3396.00	3365	20230420	-38.78	1420	20221013	45.07	3365	-38.78	20230420	1970	4.57	20230726	3365	-38.78	20230420	1420	45.07	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
27	20230726	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-95	5	-4.48	993637857	494103	108.01	2130	2135	1970	2755	1485	2120	2010.99	1.58	0	23472	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	5	1	60052260	1216	3.89	0.60	12	0.82	520.00	3396.00	3365	20230420	-39.82	1420	20221013	42.61	3365	-39.82	20230420	1970	2.79	20230726	3365	-39.82	20230420	1420	42.61	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
28	20230726	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1991	-129	5	-6.08	908327610	451649	98.73	2130	2135	1970	2755	1485	2120	2011.14	1.58	0	12181	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	1	1	60052260	1196	3.83	0.59	12	0.75	520.00	3396.00	3365	20230420	-40.83	1420	20221013	40.21	3365	-40.83	20230420	1970	1.07	20230726	3365	-40.83	20230420	1420	40.21	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
29	20230726	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1977	-143	5	-6.75	783022260	388605	84.95	2130	2135	1972	2755	1485	2120	2014.96	1.58	0	14600	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	1	1	60052260	1187	3.80	0.58	12	0.65	520.00	3396.00	3365	20230420	-41.25	1420	20221013	39.23	3365	-41.25	20230420	1972	0.25	20230726	3365	-41.25	20230420	1420	39.23	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
30	20230726	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-100	5	-4.72	437365655	215069	47.01	2130	2135	1997	2755	1485	2120	2033.61	1.58	0	11345	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	5	1	60052260	1213	3.88	0.59	12	0.36	520.00	3396.00	3365	20230420	-39.97	1420	20221013	42.25	3365	-39.97	20230420	1990	1.51	20230103	3365	-39.97	20230420	1420	42.25	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
31	20230726	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-90	5	-4.25	328688489	160969	35.19	2130	2135	1997	2755	1485	2120	2041.94	1.58	0	8344	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	5	1	60052260	1219	3.90	0.60	12	0.27	520.00	3396.00	3365	20230420	-39.67	1420	20221013	42.96	3365	-39.67	20230420	1990	2.01	20230103	3365	-39.67	20230420	1420	42.96	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
32	20230726	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-85	5	-4.01	198110720	95996	20.98	2130	2135	2035	2755	1485	2120	2063.74	1.58	0	-10758	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	5	1	60052260	1222	3.91	0.60	12	0.16	520.00	3396.00	3365	20230420	-39.52	1420	20221013	43.31	3365	-39.52	20230420	1990	2.26	20230103	3365	-39.52	20230420	1420	43.31	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
33	20230726	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-25	5	-1.18	28855315	13711	3.00	2130	2135	2095	2755	1485	2120	2104.54	1.58	0	-6885	2260	2190	2155	2085	2050	2172	2067	300	635	500	1480	5	1	60052260	1258	4.03	0.62	12	0.02	520.00	3396.00	3365	20230420	-37.74	1420	20221013	47.54	3365	-37.74	20230420	1990	5.28	20230103	3365	-37.74	20230420	1420	47.54	20221013	1.49	N	014470	500	300 억		951685	N	N	0	N	00	N
34	20230725	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-100	5	-4.50	981033695	454933	111.04	2220	2225	2120	2885	1555	2220	2156.44	1.29	0	173769	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1273	4.08	0.62	12	0.76	520.00	3396.00	3365	20230420	-37.00	1420	20221013	49.30	3365	-37.00	20230420	1990	6.53	20230103	3365	-37.00	20230420	1420	49.30	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
35	20230725	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-100	5	-4.50	966367590	448034	109.35	2220	2225	2120	2885	1555	2220	2156.91	1.29	0	173011	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1273	4.08	0.62	12	0.75	520.00	3396.00	3365	20230420	-37.00	1420	20221013	49.30	3365	-37.00	20230420	1990	6.53	20230103	3365	-37.00	20230420	1420	49.30	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
36	20230725	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-85	5	-3.83	935774520	433651	105.84	2220	2225	2120	2885	1555	2220	2157.90	1.29	0	171036	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1282	4.11	0.63	12	0.72	520.00	3396.00	3365	20230420	-36.55	1420	20221013	50.35	3365	-36.55	20230420	1990	7.29	20230103	3365	-36.55	20230420	1420	50.35	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
37	20230725	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-80	5	-3.60	841534835	389323	95.02	2220	2225	2125	2885	1555	2220	2161.53	1.29	0	170047	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1285	4.12	0.63	12	0.65	520.00	3396.00	3365	20230420	-36.40	1420	20221013	50.70	3365	-36.40	20230420	1990	7.54	20230103	3365	-36.40	20230420	1420	50.70	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
38	20230725	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-80	5	-3.60	650546330	299762	73.16	2220	2225	2140	2885	1555	2220	2170.21	1.29	0	119606	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1285	4.12	0.63	12	0.50	520.00	3396.00	3365	20230420	-36.40	1420	20221013	50.70	3365	-36.40	20230420	1990	7.54	20230103	3365	-36.40	20230420	1420	50.70	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
39	20230725	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-65	5	-2.93	518528220	238269	58.16	2220	2225	2150	2885	1555	2220	2176.23	1.29	0	80669	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1294	4.14	0.63	12	0.40	520.00	3396.00	3365	20230420	-35.96	1420	20221013	51.76	3365	-35.96	20230420	1990	8.29	20230103	3365	-35.96	20230420	1420	51.76	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
40	20230725	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-20	5	-0.90	253612830	116107	28.34	2220	2225	2150	2885	1555	2220	2184.30	1.29	0	24915	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1321	4.23	0.65	12	0.19	520.00	3396.00	3365	20230420	-34.62	1420	20221013	54.93	3365	-34.62	20230420	1990	10.55	20230103	3365	-34.62	20230420	1420	54.93	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
41	20230725	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-5	5	-0.23	1627170	733	0.18	2220	2225	2215	2885	1555	2220	2219.88	1.29	0	51	2433	2326	2258	2151	2083	2292	2117	300	665	500	1550	5	1	60052260	1330	4.26	0.65	12	0.00	520.00	3396.00	3365	20230420	-34.18	1420	20221013	55.99	3365	-34.18	20230420	1990	11.31	20230103	3365	-34.18	20230420	1420	55.99	20221013	1.49	N	014470	500	300 억		776961	N	N	0	N	00	N
42	20230724	160304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-90	5	-3.90	907533820	408209	297.65	2310	2365	2190	3000	1620	2310	2223.21	1.20	0	58061	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1333	4.27	0.65	12	0.68	520.00	3396.00	3365	20230420	-34.03	1420	20221013	56.34	3365	-34.03	20230420	1990	11.56	20230103	3365	-34.03	20230420	1420	56.34	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
43	20230724	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-110	5	-4.76	868435105	390528	284.76	2310	2365	2190	3000	1620	2310	2223.75	1.20	0	52570	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1321	4.23	0.65	12	0.65	520.00	3396.00	3365	20230420	-34.62	1420	20221013	54.93	3365	-34.62	20230420	1990	10.55	20230103	3365	-34.62	20230420	1420	54.93	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
44	20230724	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-85	5	-3.68	700918545	314530	229.34	2310	2365	2190	3000	1620	2310	2228.46	1.20	0	25472	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1336	4.28	0.66	12	0.52	520.00	3396.00	3365	20230420	-33.88	1420	20221013	56.69	3365	-33.88	20230420	1990	11.81	20230103	3365	-33.88	20230420	1420	56.69	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
45	20230724	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-80	5	-3.46	519491605	232123	169.26	2310	2365	2205	3000	1620	2310	2238.00	1.20	0	6464	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1339	4.29	0.66	12	0.39	520.00	3396.00	3365	20230420	-33.73	1420	20221013	57.04	3365	-33.73	20230420	1990	12.06	20230103	3365	-33.73	20230420	1420	57.04	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
46	20230724	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-90	5	-3.90	459036595	204832	149.36	2310	2365	2215	3000	1620	2310	2241.04	1.20	0	4726	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1333	4.27	0.65	12	0.34	520.00	3396.00	3365	20230420	-34.03	1420	20221013	56.34	3365	-34.03	20230420	1990	11.56	20230103	3365	-34.03	20230420	1420	56.34	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
47	20230724	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-75	5	-3.25	403739265	180038	131.28	2310	2365	2215	3000	1620	2310	2242.52	1.20	0	10191	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1342	4.30	0.66	12	0.30	520.00	3396.00	3365	20230420	-33.58	1420	20221013	57.39	3365	-33.58	20230420	1990	12.31	20230103	3365	-33.58	20230420	1420	57.39	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
48	20230724	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-70	5	-3.03	337500110	150288	109.58	2310	2365	2215	3000	1620	2310	2245.69	1.20	0	4250	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1345	4.31	0.66	12	0.25	520.00	3396.00	3365	20230420	-33.43	1420	20221013	57.75	3365	-33.43	20230420	1990	12.56	20230103	3365	-33.43	20230420	1420	57.75	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
49	20230724	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-15	5	-0.65	12251025	5290	3.86	2310	2365	2295	3000	1620	2310	2315.88	1.20	0	-3349	2486	2397	2346	2257	2206	2372	2232	300	690	500	1610	5	1	60052260	1378	4.41	0.68	12	0.01	520.00	3396.00	3365	20230420	-31.80	1420	20221013	61.62	3365	-31.80	20230420	1990	15.33	20230103	3365	-31.80	20230420	1420	61.62	20221013	1.48	N	014470	500	300 억		718312	N	N	0	N	00	N
50	20230721	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	316804650	136540	190.34	2330	2435	2295	3035	1635	2335	2320.23	1.22	0	-15025	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1387	4.44	0.68	12	0.23	520.00	3396.00	3365	20230420	-31.35	1420	20221013	62.68	3365	-31.35	20230420	1990	16.08	20230103	3365	-31.35	20230420	1420	62.68	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
51	20230721	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	295455820	127318	177.48	2330	2435	2295	3035	1635	2335	2320.61	1.22	0	-9827	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1396	4.47	0.68	12	0.21	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
52	20230721	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-15	5	-0.64	286036215	123270	171.84	2330	2435	2295	3035	1635	2335	2320.40	1.22	0	-7694	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1393	4.46	0.68	12	0.21	520.00	3396.00	3365	20230420	-31.05	1420	20221013	63.38	3365	-31.05	20230420	1990	16.58	20230103	3365	-31.05	20230420	1420	63.38	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
53	20230721	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	255179385	110002	153.34	2330	2435	2295	3035	1635	2335	2319.77	1.22	0	-132	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1399	4.48	0.69	12	0.18	520.00	3396.00	3365	20230420	-30.76	1420	20221013	64.08	3365	-30.76	20230420	1990	17.09	20230103	3365	-30.76	20230420	1420	64.08	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
54	20230721	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	235378505	101536	141.54	2330	2435	2295	3035	1635	2335	2318.18	1.22	0	2937	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1396	4.47	0.68	12	0.17	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
55	20230721	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	10	2	0.43	225462850	97293	135.63	2330	2435	2295	3035	1635	2335	2317.36	1.22	0	4456	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1408	4.51	0.69	12	0.16	520.00	3396.00	3365	20230420	-30.31	1420	20221013	65.14	3365	-30.31	20230420	1990	17.84	20230103	3365	-30.31	20230420	1420	65.14	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
56	20230721	100303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	120234335	52245	72.83	2330	2330	2295	3035	1635	2335	2301.36	1.22	0	16172	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1387	4.44	0.68	12	0.09	520.00	3396.00	3365	20230420	-31.35	1420	20221013	62.68	3365	-31.35	20230420	1990	16.08	20230103	3365	-31.35	20230420	1420	62.68	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
57	20230721	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	121085	52	0.07	2330	2330	2325	3035	1635	2335	2328.56	1.22	0	-15	2385	2360	2325	2300	2265	2342	2282	300	700	500	1630	5	1	60052260	1396	4.47	0.68	12	0.00	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.52	N	014470	500	300 억		733337	N	N	0	N	00	N
58	20230720	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	165551880	71727	55.46	2350	2350	2290	3035	1635	2335	2308.08	1.23	0	-2543	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1402	4.49	0.69	12	0.12	520.00	3396.00	3365	20230420	-30.61	1420	20221013	64.44	3365	-30.61	20230420	1990	17.34	20230103	3365	-30.61	20230420	1420	64.44	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
59	20230720	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-15	5	-0.64	147513820	63980	49.47	2350	2350	2290	3035	1635	2335	2305.62	1.23	0	-508	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1393	4.46	0.68	12	0.11	520.00	3396.00	3365	20230420	-31.05	1420	20221013	63.38	3365	-31.05	20230420	1990	16.58	20230103	3365	-31.05	20230420	1420	63.38	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
60	20230720	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	126336005	54833	42.40	2350	2350	2290	3035	1635	2335	2304.01	1.23	0	-751	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1387	4.44	0.68	12	0.09	520.00	3396.00	3365	20230420	-31.35	1420	20221013	62.68	3365	-31.35	20230420	1990	16.08	20230103	3365	-31.35	20230420	1420	62.68	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
61	20230720	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-35	5	-1.50	113873615	49428	38.22	2350	2350	2290	3035	1635	2335	2303.83	1.23	0	-1814	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1381	4.42	0.68	12	0.08	520.00	3396.00	3365	20230420	-31.65	1420	20221013	61.97	3365	-31.65	20230420	1990	15.58	20230103	3365	-31.65	20230420	1420	61.97	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
62	20230720	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	105841165	45940	35.52	2350	2350	2290	3035	1635	2335	2303.90	1.23	0	-2098	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1387	4.44	0.68	12	0.08	520.00	3396.00	3365	20230420	-31.35	1420	20221013	62.68	3365	-31.35	20230420	1990	16.08	20230103	3365	-31.35	20230420	1420	62.68	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
63	20230720	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-15	5	-0.64	102534150	44511	34.42	2350	2350	2290	3035	1635	2335	2303.57	1.23	0	-3155	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1393	4.46	0.68	12	0.07	520.00	3396.00	3365	20230420	-31.05	1420	20221013	63.38	3365	-31.05	20230420	1990	16.58	20230103	3365	-31.05	20230420	1420	63.38	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
64	20230720	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-35	5	-1.50	40920605	17743	13.72	2350	2350	2290	3035	1635	2335	2306.30	1.23	0	-6647	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1381	4.42	0.68	12	0.03	520.00	3396.00	3365	20230420	-31.65	1420	20221013	61.97	3365	-31.65	20230420	1990	15.58	20230103	3365	-31.65	20230420	1420	61.97	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
65	20230720	090259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	1494575	640	0.49	2350	2350	2330	3035	1635	2335	2335.27	1.23	0	468	2405	2370	2315	2280	2225	2387	2297	300	700	500	1630	5	1	60052260	1399	4.48	0.69	12	0.00	520.00	3396.00	3365	20230420	-30.76	1420	20221013	64.08	3365	-30.76	20230420	1990	17.09	20230103	3365	-30.76	20230420	1420	64.08	20221013	1.47	N	014470	500	300 억		735884	N	N	0	N	00	N
66	20230719	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	20	2	0.86	298733445	129150	88.87	2315	2350	2260	3005	1625	2315	2313.07	1.22	0	3829	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1402	4.49	0.69	12	0.22	520.00	3396.00	3365	20230420	-30.61	1420	20221013	64.44	3365	-30.61	20230420	1990	17.34	20230103	3365	-30.61	20230420	1420	64.44	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
67	20230719	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	20	2	0.86	287213675	124191	85.46	2315	2350	2260	3005	1625	2315	2312.68	1.22	0	4028	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1402	4.49	0.69	12	0.21	520.00	3396.00	3365	20230420	-30.61	1420	20221013	64.44	3365	-30.61	20230420	1990	17.34	20230103	3365	-30.61	20230420	1420	64.44	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
68	20230719	140305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	35	2	1.51	268440690	116125	79.91	2315	2350	2260	3005	1625	2315	2311.65	1.22	0	3348	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1411	4.52	0.69	12	0.19	520.00	3396.00	3365	20230420	-30.16	1420	20221013	65.49	3365	-30.16	20230420	1990	18.09	20230103	3365	-30.16	20230420	1420	65.49	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
69	20230719	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	15	2	0.65	240220300	104053	71.60	2315	2350	2260	3005	1625	2315	2308.63	1.22	0	-876	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1399	4.48	0.69	12	0.17	520.00	3396.00	3365	20230420	-30.76	1420	20221013	64.08	3365	-30.76	20230420	1990	17.09	20230103	3365	-30.76	20230420	1420	64.08	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
70	20230719	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	194521015	84503	58.15	2315	2335	2260	3005	1625	2315	2301.94	1.22	0	-10453	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1396	4.47	0.68	12	0.14	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
71	20230719	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	156736330	68261	46.97	2315	2330	2260	3005	1625	2315	2296.13	1.22	0	-16282	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1390	4.45	0.68	12	0.11	520.00	3396.00	3365	20230420	-31.20	1420	20221013	63.03	3365	-31.20	20230420	1990	16.33	20230103	3365	-31.20	20230420	1420	63.03	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
72	20230719	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-25	5	-1.08	107560985	47042	32.37	2315	2320	2260	3005	1625	2315	2286.49	1.22	0	-12643	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1375	4.40	0.67	12	0.08	520.00	3396.00	3365	20230420	-31.95	1420	20221013	61.27	3365	-31.95	20230420	1990	15.08	20230103	3365	-31.95	20230420	1420	61.27	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
73	20230719	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	7394485	3194	2.20	2315	2320	2315	3005	1625	2315	2315.12	1.22	0	-624	2398	2356	2328	2286	2258	2342	2272	300	690	500	1620	5	1	60052260	1390	4.45	0.68	12	0.01	520.00	3396.00	3365	20230420	-31.20	1420	20221013	63.03	3365	-31.20	20230420	1990	16.33	20230103	3365	-31.20	20230420	1420	63.03	20221013	1.44	N	014470	500	300 억		732046	N	N	0	N	00	N
74	20230718	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-40	5	-1.70	337387870	145319	71.82	2355	2370	2300	3060	1650	2355	2321.71	1.23	0	-7078	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1390	4.45	0.68	12	0.24	520.00	3396.00	3365	20230420	-31.20	1420	20221013	63.03	3365	-31.20	20230420	1990	16.33	20230103	3365	-31.20	20230420	1420	63.03	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
75	20230718	150302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-40	5	-1.70	320868245	138162	68.28	2355	2370	2300	3060	1650	2355	2322.41	1.23	0	-8589	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1390	4.45	0.68	12	0.23	520.00	3396.00	3365	20230420	-31.20	1420	20221013	63.03	3365	-31.20	20230420	1990	16.33	20230103	3365	-31.20	20230420	1420	63.03	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
76	20230718	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-30	5	-1.27	293835425	126448	62.49	2355	2370	2300	3060	1650	2355	2323.76	1.23	0	-8895	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1396	4.47	0.68	12	0.21	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
77	20230718	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-50	5	-2.12	272089550	117049	57.85	2355	2370	2300	3060	1650	2355	2324.58	1.23	0	-10039	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1384	4.43	0.68	12	0.19	520.00	3396.00	3365	20230420	-31.50	1420	20221013	62.32	3365	-31.50	20230420	1990	15.83	20230103	3365	-31.50	20230420	1420	62.32	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
78	20230718	120302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-25	5	-1.06	123553240	52821	26.10	2355	2370	2320	3060	1650	2355	2339.09	1.23	0	-15942	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1399	4.48	0.69	12	0.09	520.00	3396.00	3365	20230420	-30.76	1420	20221013	64.08	3365	-30.76	20230420	1990	17.09	20230103	3365	-30.76	20230420	1420	64.08	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
79	20230718	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-20	5	-0.85	85619720	36525	18.05	2355	2370	2330	3060	1650	2355	2344.14	1.23	0	-15807	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1402	4.49	0.69	12	0.06	520.00	3396.00	3365	20230420	-30.61	1420	20221013	64.44	3365	-30.61	20230420	1990	17.34	20230103	3365	-30.61	20230420	1420	64.44	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
80	20230718	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-5	5	-0.21	58107190	24751	12.23	2355	2370	2335	3060	1650	2355	2347.67	1.23	0	-14546	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1411	4.52	0.69	12	0.04	520.00	3396.00	3365	20230420	-30.16	1420	20221013	65.49	3365	-30.16	20230420	1990	18.09	20230103	3365	-30.16	20230420	1420	65.49	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
81	20230718	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	3862435	1639	0.81	2355	2370	2355	3060	1650	2355	2356.58	1.23	0	-19	2421	2387	2341	2307	2261	2405	2325	300	705	500	1640	5	1	60052260	1414	4.53	0.69	12	0.00	520.00	3396.00	3365	20230420	-30.01	1420	20221013	65.85	3365	-30.01	20230420	1990	18.34	20230103	3365	-30.01	20230420	1420	65.85	20221013	1.46	N	014470	500	300 억		740523	N	N	0	N	00	N
82	20230717	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	25	2	1.07	471986100	202241	153.15	2310	2375	2295	3025	1635	2330	2333.50	1.16	0	41908	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1414	4.53	0.69	12	0.34	520.00	3396.00	3365	20230420	-30.01	1420	20221013	65.85	3365	-30.01	20230420	1990	18.34	20230103	3365	-30.01	20230420	1420	65.85	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
83	20230717	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	25	2	1.07	462279750	198119	150.03	2310	2375	2295	3025	1635	2330	2333.34	1.16	0	41557	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1414	4.53	0.69	12	0.33	520.00	3396.00	3365	20230420	-30.01	1420	20221013	65.85	3365	-30.01	20230420	1990	18.34	20230103	3365	-30.01	20230420	1420	65.85	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
84	20230717	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	30	2	1.29	454491915	194819	147.53	2310	2375	2295	3025	1635	2330	2332.89	1.16	0	40199	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1417	4.54	0.69	12	0.32	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
85	20230717	130259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-5	5	-0.21	408165580	174981	132.51	2310	2375	2295	3025	1635	2330	2332.63	1.16	0	36928	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1396	4.47	0.68	12	0.29	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
86	20230717	120302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	5	2	0.21	396886760	170132	128.83	2310	2375	2295	3025	1635	2330	2332.82	1.16	0	35945	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1402	4.49	0.69	12	0.28	520.00	3396.00	3365	20230420	-30.61	1420	20221013	64.44	3365	-30.61	20230420	1990	17.34	20230103	3365	-30.61	20230420	1420	64.44	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
87	20230717	110259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	30	2	1.29	159589635	68148	51.61	2310	2375	2295	3025	1635	2330	2341.81	1.16	0	1416	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1417	4.54	0.69	12	0.11	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
88	20230717	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	10	2	0.43	72042460	31063	23.52	2310	2350	2295	3025	1635	2330	2319.24	1.16	0	-5182	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1405	4.50	0.69	12	0.05	520.00	3396.00	3365	20230420	-30.46	1420	20221013	64.79	3365	-30.46	20230420	1990	17.59	20230103	3365	-30.46	20230420	1420	64.79	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
89	20230717	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-15	5	-0.64	5024115	2170	1.64	2310	2325	2310	3025	1635	2330	2315.26	1.16	0	-1072	2396	2362	2316	2282	2236	2380	2300	300	695	500	1630	5	1	60052260	1390	4.45	0.68	12	0.00	520.00	3396.00	3365	20230420	-31.20	1420	20221013	63.03	3365	-31.20	20230420	1990	16.33	20230103	3365	-31.20	20230420	1420	63.03	20221013	1.57	N	014470	500	300 억		697515	N	N	0	N	00	N
90	20230714	160259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	30	2	1.30	304037900	131753	19.34	2320	2350	2270	2990	1610	2300	2307.61	1.17	0	-4841	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1399	4.48	0.69	12	0.22	520.00	3396.00	3365	20230420	-30.76	1420	20221013	64.08	3365	-30.76	20230420	1990	17.09	20230103	3365	-30.76	20230420	1420	64.08	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
91	20230714	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	40	2	1.74	283069830	122730	18.02	2320	2350	2270	2990	1610	2300	2306.45	1.17	0	-340	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1405	4.50	0.69	12	0.20	520.00	3396.00	3365	20230420	-30.46	1420	20221013	64.79	3365	-30.46	20230420	1990	17.59	20230103	3365	-30.46	20230420	1420	64.79	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
92	20230714	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	40	2	1.74	255719495	110975	16.29	2320	2350	2270	2990	1610	2300	2304.30	1.17	0	-822	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1405	4.50	0.69	12	0.18	520.00	3396.00	3365	20230420	-30.46	1420	20221013	64.79	3365	-30.46	20230420	1990	17.59	20230103	3365	-30.46	20230420	1420	64.79	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
93	20230714	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	40	2	1.74	241296585	104784	15.38	2320	2350	2270	2990	1610	2300	2302.80	1.17	0	-1872	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1405	4.50	0.69	12	0.17	520.00	3396.00	3365	20230420	-30.46	1420	20221013	64.79	3365	-30.46	20230420	1990	17.59	20230103	3365	-30.46	20230420	1420	64.79	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
94	20230714	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	40	2	1.74	216778270	94311	13.85	2320	2340	2270	2990	1610	2300	2298.55	1.17	0	-905	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1405	4.50	0.69	12	0.16	520.00	3396.00	3365	20230420	-30.46	1420	20221013	64.79	3365	-30.46	20230420	1990	17.59	20230103	3365	-30.46	20230420	1420	64.79	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
95	20230714	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	170925305	74584	10.95	2320	2320	2270	2990	1610	2300	2291.70	1.17	0	-928	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1390	4.45	0.68	12	0.12	520.00	3396.00	3365	20230420	-31.20	1420	20221013	63.03	3365	-31.20	20230420	1990	16.33	20230103	3365	-31.20	20230420	1420	63.03	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
96	20230714	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-5	5	-0.22	138498010	60502	8.88	2320	2320	2270	2990	1610	2300	2289.13	1.17	0	-2434	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1378	4.41	0.68	12	0.10	520.00	3396.00	3365	20230420	-31.80	1420	20221013	61.62	3365	-31.80	20230420	1990	15.33	20230103	3365	-31.80	20230420	1420	61.62	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
97	20230714	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-5	5	-0.22	30139740	13090	1.92	2320	2320	2290	2990	1610	2300	2302.52	1.17	0	-11003	2600	2450	2295	2145	1990	2372	2067	300	690	500	1610	5	1	60052260	1378	4.41	0.68	12	0.02	520.00	3396.00	3365	20230420	-31.80	1420	20221013	61.62	3365	-31.80	20230420	1990	15.33	20230103	3365	-31.80	20230420	1420	61.62	20221013	1.56	N	014470	500	300 억		701857	N	N	0	N	00	N
98	20230713	160259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-70	5	-2.95	1557333140	680798	886.02	2390	2445	2140	3080	1660	2370	2287.51	1.15	0	8352	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1381	4.42	0.68	12	1.13	520.00	3396.00	3365	20230420	-31.65	1420	20221013	61.97	3365	-31.65	20230420	1990	15.58	20230103	3365	-31.65	20230420	1420	61.97	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
99	20230713	150256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-75	5	-3.16	1522200505	665515	866.13	2390	2445	2140	3080	1660	2370	2287.25	1.15	0	9664	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1378	4.41	0.68	12	1.11	520.00	3396.00	3365	20230420	-31.80	1420	20221013	61.62	3365	-31.80	20230420	1990	15.33	20230103	3365	-31.80	20230420	1420	61.62	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
100	20230713	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-80	5	-3.38	1440364410	629807	819.66	2390	2445	2140	3080	1660	2370	2286.99	1.15	0	6256	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1375	4.40	0.67	12	1.05	520.00	3396.00	3365	20230420	-31.95	1420	20221013	61.27	3365	-31.95	20230420	1990	15.08	20230103	3365	-31.95	20230420	1420	61.27	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
101	20230713	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-70	5	-2.95	1271651420	556531	724.29	2390	2445	2140	3080	1660	2370	2284.96	1.15	0	-4181	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1381	4.42	0.68	12	0.93	520.00	3396.00	3365	20230420	-31.65	1420	20221013	61.97	3365	-31.65	20230420	1990	15.58	20230103	3365	-31.65	20230420	1420	61.97	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
102	20230713	120255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	60	2	2.53	180286870	74559	97.03	2390	2445	2380	3080	1660	2370	2418.04	1.15	0	8826	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1459	4.67	0.72	12	0.12	520.00	3396.00	3365	20230420	-27.79	1420	20221013	71.13	3365	-27.79	20230420	1990	22.11	20230103	3365	-27.79	20230420	1420	71.13	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
103	20230713	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	50	2	2.11	133184025	55120	71.74	2390	2445	2380	3080	1660	2370	2416.26	1.15	0	7531	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1453	4.65	0.71	12	0.09	520.00	3396.00	3365	20230420	-28.08	1420	20221013	70.42	3365	-28.08	20230420	1990	21.61	20230103	3365	-28.08	20230420	1420	70.42	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
104	20230713	100258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	40	2	1.69	98004245	40541	52.76	2390	2445	2380	3080	1660	2370	2417.41	1.15	0	844	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1447	4.63	0.71	12	0.07	520.00	3396.00	3365	20230420	-28.38	1420	20221013	69.72	3365	-28.38	20230420	1990	21.11	20230103	3365	-28.38	20230420	1420	69.72	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
105	20230713	090237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	30	2	1.27	5199105	2170	2.82	2390	2400	2390	3080	1660	2370	2395.90	1.15	0	342	2443	2406	2388	2351	2333	2397	2342	300	710	500	1650	5	1	60052260	1441	4.62	0.71	12	0.00	520.00	3396.00	3365	20230420	-28.68	1420	20221013	69.01	3365	-28.68	20230420	1990	20.60	20230103	3365	-28.68	20230420	1420	69.01	20221013	1.55	N	014470	500	300 억		693449	N	N	0	N	00	N
106	20230712	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	183308205	76837	89.21	2370	2425	2370	3100	1670	2385	2385.72	1.15	0	2663	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1423	4.56	0.70	12	0.13	520.00	3396.00	3365	20230420	-29.57	1420	20221013	66.90	3365	-29.57	20230420	1990	19.10	20230103	3365	-29.57	20230420	1420	66.90	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
107	20230712	150255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	170935925	71638	83.18	2370	2425	2370	3100	1670	2385	2386.11	1.15	0	4693	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1432	4.59	0.70	12	0.12	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
108	20230712	140253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	138601410	58043	67.39	2370	2425	2370	3100	1670	2385	2387.91	1.15	0	-1878	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1432	4.59	0.70	12	0.10	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
109	20230712	130255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	117425700	49171	57.09	2370	2425	2370	3100	1670	2385	2388.11	1.15	0	-2521	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1435	4.60	0.70	12	0.08	520.00	3396.00	3365	20230420	-28.97	1420	20221013	68.31	3365	-28.97	20230420	1990	20.10	20230103	3365	-28.97	20230420	1420	68.31	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
110	20230712	120255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	100662545	42132	48.92	2370	2425	2370	3100	1670	2385	2389.22	1.15	0	-1967	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1432	4.59	0.70	12	0.07	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
111	20230712	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	73078475	30599	35.53	2370	2425	2370	3100	1670	2385	2388.26	1.15	0	-398	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1435	4.60	0.70	12	0.05	520.00	3396.00	3365	20230420	-28.97	1420	20221013	68.31	3365	-28.97	20230420	1990	20.10	20230103	3365	-28.97	20230420	1420	68.31	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
112	20230712	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	35592660	14938	17.34	2370	2405	2370	3100	1670	2385	2382.69	1.15	0	2041	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1432	4.59	0.70	12	0.02	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
113	20230712	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-10	5	-0.42	2102400	887	1.03	2370	2375	2370	3100	1670	2385	2370.24	1.15	0	40	2415	2400	2380	2365	2345	2407	2372	300	715	500	1660	5	1	60052260	1426	4.57	0.70	12	0.00	520.00	3396.00	3365	20230420	-29.42	1420	20221013	67.25	3365	-29.42	20230420	1990	19.35	20230103	3365	-29.42	20230420	1420	67.25	20221013	1.56	N	014470	500	300 억		690773	N	N	0	N	00	N
114	20230711	160253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	202966570	85555	100.27	2365	2395	2360	3100	1670	2385	2372.27	1.15	0	-504	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1432	4.59	0.70	12	0.14	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
115	20230711	150252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-5	5	-0.21	194807340	82125	96.25	2365	2395	2360	3100	1670	2385	2372.08	1.15	0	-388	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1429	4.58	0.70	12	0.14	520.00	3396.00	3365	20230420	-29.27	1420	20221013	67.61	3365	-29.27	20230420	1990	19.60	20230103	3365	-29.27	20230420	1420	67.61	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
116	20230711	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-5	5	-0.21	187474845	79035	92.63	2365	2395	2360	3100	1670	2385	2372.05	1.15	0	-638	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1429	4.58	0.70	12	0.13	520.00	3396.00	3365	20230420	-29.27	1420	20221013	67.61	3365	-29.27	20230420	1990	19.60	20230103	3365	-29.27	20230420	1420	67.61	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
117	20230711	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-5	5	-0.21	150339410	63346	74.24	2365	2395	2360	3100	1670	2385	2373.31	1.15	0	1513	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1429	4.58	0.70	12	0.11	520.00	3396.00	3365	20230420	-29.27	1420	20221013	67.61	3365	-29.27	20230420	1990	19.60	20230103	3365	-29.27	20230420	1420	67.61	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
118	20230711	120253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	140643000	59253	69.45	2365	2395	2360	3100	1670	2385	2373.60	1.15	0	2078	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1423	4.56	0.70	12	0.10	520.00	3396.00	3365	20230420	-29.57	1420	20221013	66.90	3365	-29.57	20230420	1990	19.10	20230103	3365	-29.57	20230420	1420	66.90	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
119	20230711	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	103195660	43405	50.87	2365	2395	2365	3100	1670	2385	2377.51	1.15	0	3242	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1423	4.56	0.70	12	0.07	520.00	3396.00	3365	20230420	-29.57	1420	20221013	66.90	3365	-29.57	20230420	1990	19.10	20230103	3365	-29.57	20230420	1420	66.90	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
120	20230711	100253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	73654595	30955	36.28	2365	2395	2365	3100	1670	2385	2379.41	1.15	0	9836	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1435	4.60	0.70	12	0.05	520.00	3396.00	3365	20230420	-28.97	1420	20221013	68.31	3365	-28.97	20230420	1990	20.10	20230103	3365	-28.97	20230420	1420	68.31	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
121	20230711	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	679200	287	0.34	2365	2385	2365	3100	1670	2385	2366.55	1.15	0	45	2448	2416	2368	2336	2288	2432	2352	300	715	500	1660	5	1	60052260	1432	4.59	0.70	12	0.00	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.60	N	014470	500	300 억		691277	N	N	0	N	00	N
122	20230710	160253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	25	2	1.06	200676780	85018	60.42	2340	2400	2320	3065	1655	2360	2360.40	1.14	0	7604	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1432	4.59	0.70	12	0.14	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
123	20230710	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	0	3	0.00	175394275	74289	52.79	2340	2400	2320	3065	1655	2360	2360.97	1.14	0	3942	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1417	4.54	0.69	12	0.12	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
124	20230710	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	15	2	0.64	152074775	64437	45.79	2340	2400	2320	3065	1655	2360	2360.05	1.14	0	6863	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1426	4.57	0.70	12	0.11	520.00	3396.00	3365	20230420	-29.42	1420	20221013	67.25	3365	-29.42	20230420	1990	19.35	20230103	3365	-29.42	20230420	1420	67.25	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
125	20230710	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	15	2	0.64	143359660	60762	43.18	2340	2400	2320	3065	1655	2360	2359.36	1.14	0	6940	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1426	4.57	0.70	12	0.10	520.00	3396.00	3365	20230420	-29.42	1420	20221013	67.25	3365	-29.42	20230420	1990	19.35	20230103	3365	-29.42	20230420	1420	67.25	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
126	20230710	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	30	2	1.27	123882555	52584	37.37	2340	2400	2320	3065	1655	2360	2355.90	1.14	0	13458	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1435	4.60	0.70	12	0.09	520.00	3396.00	3365	20230420	-28.97	1420	20221013	68.31	3365	-28.97	20230420	1990	20.10	20230103	3365	-28.97	20230420	1420	68.31	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
127	20230710	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	15	2	0.64	114446175	48620	34.55	2340	2400	2320	3065	1655	2360	2353.89	1.14	0	12829	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1426	4.57	0.70	12	0.08	520.00	3396.00	3365	20230420	-29.42	1420	20221013	67.25	3365	-29.42	20230420	1990	19.35	20230103	3365	-29.42	20230420	1420	67.25	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
128	20230710	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	10	2	0.42	93400675	39795	28.28	2340	2380	2320	3065	1655	2360	2347.05	1.14	0	14504	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1423	4.56	0.70	12	0.07	520.00	3396.00	3365	20230420	-29.57	1420	20221013	66.90	3365	-29.57	20230420	1990	19.10	20230103	3365	-29.57	20230420	1420	66.90	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
129	20230710	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	0	3	0.00	7089550	3028	2.15	2340	2365	2340	3065	1655	2360	2341.33	1.14	0	-36	2420	2390	2355	2325	2290	2392	2327	300	705	500	1650	5	1	60052260	1417	4.54	0.69	12	0.01	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.62	N	014470	500	300 억		683695	N	N	0	N	00	N
130	20230707	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-20	5	-0.84	329138195	140116	118.98	2360	2385	2320	3090	1670	2380	2349.04	1.16	0	-12872	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1417	4.54	0.69	12	0.23	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
131	20230707	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-25	5	-1.05	309802675	131900	112.00	2360	2385	2320	3090	1670	2380	2348.77	1.16	0	-12548	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1414	4.53	0.69	12	0.22	520.00	3396.00	3365	20230420	-30.01	1420	20221013	65.85	3365	-30.01	20230420	1990	18.34	20230103	3365	-30.01	20230420	1420	65.85	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
132	20230707	140253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-20	5	-0.84	294336080	125314	106.41	2360	2385	2320	3090	1670	2380	2348.79	1.16	0	-10753	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1417	4.54	0.69	12	0.21	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
133	20230707	130252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-45	5	-1.89	233772795	99550	84.53	2360	2380	2320	3090	1670	2380	2348.30	1.16	0	-1757	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1402	4.49	0.69	12	0.17	520.00	3396.00	3365	20230420	-30.61	1420	20221013	64.44	3365	-30.61	20230420	1990	17.34	20230103	3365	-30.61	20230420	1420	64.44	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
134	20230707	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-55	5	-2.31	176398840	75026	63.71	2360	2380	2320	3090	1670	2380	2351.17	1.16	0	-4469	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1396	4.47	0.68	12	0.12	520.00	3396.00	3365	20230420	-30.91	1420	20221013	63.73	3365	-30.91	20230420	1990	16.83	20230103	3365	-30.91	20230420	1420	63.73	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
135	20230707	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-50	5	-2.10	137128400	58154	49.38	2360	2380	2330	3090	1670	2380	2358.02	1.16	0	-8021	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1399	4.48	0.69	12	0.10	520.00	3396.00	3365	20230420	-30.76	1420	20221013	64.08	3365	-30.76	20230420	1990	17.09	20230103	3365	-30.76	20230420	1420	64.08	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
136	20230707	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-20	5	-0.84	98598970	41706	35.41	2360	2380	2355	3090	1670	2380	2364.14	1.16	0	3980	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1417	4.54	0.69	12	0.07	520.00	3396.00	3365	20230420	-29.87	1420	20221013	66.20	3365	-29.87	20230420	1990	18.59	20230103	3365	-29.87	20230420	1420	66.20	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
137	20230707	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-25	5	-1.05	10075450	4266	3.62	2360	2380	2355	3090	1670	2380	2361.80	1.16	0	863	2460	2420	2390	2350	2320	2405	2335	300	710	500	1660	5	1	60052260	1414	4.53	0.69	12	0.01	520.00	3396.00	3365	20230420	-30.01	1420	20221013	65.85	3365	-30.01	20230420	1990	18.34	20230103	3365	-30.01	20230420	1420	65.85	20221013	1.60	N	014470	500	300 억		699303	N	N	0	N	00	N
138	20230706	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-50	5	-2.06	280512090	117743	45.41	2430	2430	2360	3155	1705	2430	2382.41	1.19	0	-11881	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1429	4.58	0.70	12	0.20	520.00	3396.00	3365	20230420	-29.27	1420	20221013	67.61	3365	-29.27	20230420	1990	19.60	20230103	3365	-29.27	20230420	1420	67.61	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
139	20230706	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-60	5	-2.47	265148775	111268	42.92	2430	2430	2360	3155	1705	2430	2382.97	1.19	0	-11371	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1423	4.56	0.70	12	0.19	520.00	3396.00	3365	20230420	-29.57	1420	20221013	66.90	3365	-29.57	20230420	1990	19.10	20230103	3365	-29.57	20230420	1420	66.90	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
140	20230706	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-45	5	-1.85	235921660	98947	38.17	2430	2430	2360	3155	1705	2430	2384.32	1.19	0	-13441	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1432	4.59	0.70	12	0.16	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1990	19.85	20230103	3365	-29.12	20230420	1420	67.96	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
141	20230706	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-65	5	-2.67	185907415	77863	30.03	2430	2430	2360	3155	1705	2430	2387.62	1.19	0	-14653	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1420	4.55	0.70	12	0.13	520.00	3396.00	3365	20230420	-29.72	1420	20221013	66.55	3365	-29.72	20230420	1990	18.84	20230103	3365	-29.72	20230420	1420	66.55	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
142	20230706	120250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-40	5	-1.65	128130035	53521	20.64	2430	2430	2375	3155	1705	2430	2394.01	1.19	0	-12049	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1435	4.60	0.70	12	0.09	520.00	3396.00	3365	20230420	-28.97	1420	20221013	68.31	3365	-28.97	20230420	1990	20.10	20230103	3365	-28.97	20230420	1420	68.31	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
143	20230706	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-30	5	-1.23	107416575	44874	17.31	2430	2430	2375	3155	1705	2430	2393.74	1.19	0	-5503	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1441	4.62	0.71	12	0.07	520.00	3396.00	3365	20230420	-28.68	1420	20221013	69.01	3365	-28.68	20230420	1990	20.60	20230103	3365	-28.68	20230420	1420	69.01	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
144	20230706	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-35	5	-1.44	91805190	38367	14.80	2430	2430	2375	3155	1705	2430	2392.82	1.19	0	-2099	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1438	4.61	0.71	12	0.06	520.00	3396.00	3365	20230420	-28.83	1420	20221013	68.66	3365	-28.83	20230420	1990	20.35	20230103	3365	-28.83	20230420	1420	68.66	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
145	20230706	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-25	5	-1.03	3245690	1345	0.52	2430	2430	2405	3155	1705	2430	2413.15	1.19	0	244	2523	2476	2438	2391	2353	2457	2372	300	725	500	1700	5	1	60052260	1444	4.62	0.71	12	0.00	520.00	3396.00	3365	20230420	-28.53	1420	20221013	69.37	3365	-28.53	20230420	1990	20.85	20230103	3365	-28.53	20230420	1420	69.37	20221013	1.61	N	014470	500	300 억		712087	N	N	0	N	00	N
146	20230705	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-70	5	-2.80	625737830	257638	221.78	2465	2485	2400	3250	1750	2500	2428.75	1.22	0	-18899	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1459	4.67	0.72	12	0.43	520.00	3396.00	3365	20230420	-27.79	1420	20221013	71.13	3365	-27.79	20230420	1990	22.11	20230103	3365	-27.79	20230420	1420	71.13	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
147	20230705	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-85	5	-3.40	597369215	245946	211.72	2465	2485	2400	3250	1750	2500	2428.86	1.22	0	-23528	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1450	4.64	0.71	12	0.41	520.00	3396.00	3365	20230420	-28.23	1420	20221013	70.07	3365	-28.23	20230420	1990	21.36	20230103	3365	-28.23	20230420	1420	70.07	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
148	20230705	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-80	5	-3.20	464984015	190964	164.39	2465	2485	2405	3250	1750	2500	2434.93	1.22	0	-23937	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1453	4.65	0.71	12	0.32	520.00	3396.00	3365	20230420	-28.08	1420	20221013	70.42	3365	-28.08	20230420	1990	21.61	20230103	3365	-28.08	20230420	1420	70.42	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
149	20230705	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-65	5	-2.60	402284765	165059	142.09	2465	2485	2405	3250	1750	2500	2437.22	1.22	0	-17708	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1462	4.68	0.72	12	0.27	520.00	3396.00	3365	20230420	-27.64	1420	20221013	71.48	3365	-27.64	20230420	1990	22.36	20230103	3365	-27.64	20230420	1420	71.48	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
150	20230705	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-75	5	-3.00	356579410	146167	125.82	2465	2485	2405	3250	1750	2500	2439.53	1.22	0	-12283	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1456	4.66	0.71	12	0.24	520.00	3396.00	3365	20230420	-27.93	1420	20221013	70.77	3365	-27.93	20230420	1990	21.86	20230103	3365	-27.93	20230420	1420	70.77	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
151	20230705	110247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-85	5	-3.40	266173280	108708	93.58	2465	2485	2415	3250	1750	2500	2448.52	1.22	0	-23855	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1450	4.64	0.71	12	0.18	520.00	3396.00	3365	20230420	-28.23	1420	20221013	70.07	3365	-28.23	20230420	1990	21.36	20230103	3365	-28.23	20230420	1420	70.07	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
152	20230705	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-45	5	-1.80	166082125	67570	58.17	2465	2485	2445	3250	1750	2500	2457.93	1.22	0	-9049	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1474	4.72	0.72	12	0.11	520.00	3396.00	3365	20230420	-27.04	1420	20221013	72.89	3365	-27.04	20230420	1990	23.37	20230103	3365	-27.04	20230420	1420	72.89	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
153	20230705	090246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-15	5	-0.60	12759710	5163	4.44	2465	2485	2465	3250	1750	2500	2471.38	1.22	0	-2532	2580	2540	2510	2470	2440	2525	2455	300	750	500	1750	5	1	60052260	1492	4.78	0.73	12	0.01	520.00	3396.00	3365	20230420	-26.15	1420	20221013	75.00	3365	-26.15	20230420	1990	24.87	20230103	3365	-26.15	20230420	1420	75.00	20221013	1.60	N	014470	500	300 억		731553	N	N	0	N	00	N
154	20230704	160246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-15	5	-0.60	287809435	115459	129.29	2550	2550	2480	3265	1765	2515	2492.74	1.24	0	-11376	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1501	4.81	0.74	12	0.19	520.00	3396.00	3365	20230420	-25.71	1420	20221013	76.06	3365	-25.71	20230420	1990	25.63	20230103	3365	-25.71	20230420	1420	76.06	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
155	20230704	150243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-20	5	-0.80	275767850	110636	123.89	2550	2550	2480	3265	1765	2515	2492.57	1.24	0	-7990	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1498	4.80	0.73	12	0.18	520.00	3396.00	3365	20230420	-25.85	1420	20221013	75.70	3365	-25.85	20230420	1990	25.38	20230103	3365	-25.85	20230420	1420	75.70	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
156	20230704	140245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-15	5	-0.60	270253870	108426	121.41	2550	2550	2480	3265	1765	2515	2492.52	1.24	0	-7860	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1501	4.81	0.74	12	0.18	520.00	3396.00	3365	20230420	-25.71	1420	20221013	76.06	3365	-25.71	20230420	1990	25.63	20230103	3365	-25.71	20230420	1420	76.06	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
157	20230704	130243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-35	5	-1.39	263751470	105816	118.49	2550	2550	2480	3265	1765	2515	2492.55	1.24	0	-7648	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1489	4.77	0.73	12	0.18	520.00	3396.00	3365	20230420	-26.30	1420	20221013	74.65	3365	-26.30	20230420	1990	24.62	20230103	3365	-26.30	20230420	1420	74.65	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
158	20230704	120245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-15	5	-0.60	251796655	101022	113.12	2550	2550	2480	3265	1765	2515	2492.49	1.24	0	-6865	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1501	4.81	0.74	12	0.17	520.00	3396.00	3365	20230420	-25.71	1420	20221013	76.06	3365	-25.71	20230420	1990	25.63	20230103	3365	-25.71	20230420	1420	76.06	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
159	20230704	110241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-30	5	-1.19	238158230	95554	107.00	2550	2550	2480	3265	1765	2515	2492.39	1.24	0	-2888	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1492	4.78	0.73	12	0.16	520.00	3396.00	3365	20230420	-26.15	1420	20221013	75.00	3365	-26.15	20230420	1990	24.87	20230103	3365	-26.15	20230420	1420	75.00	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
160	20230704	100242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-10	5	-0.40	208613685	83700	93.73	2550	2550	2480	3265	1765	2515	2492.40	1.24	0	-1037	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1504	4.82	0.74	12	0.14	520.00	3396.00	3365	20230420	-25.56	1420	20221013	76.41	3365	-25.56	20230420	1990	25.88	20230103	3365	-25.56	20230420	1420	76.41	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
161	20230704	090242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	30	2	1.19	2737885	1088	1.22	2550	2550	2515	3265	1765	2515	2516.44	1.24	0	-1086	2565	2540	2495	2470	2425	2552	2482	300	750	500	1760	5	1	60052260	1528	4.89	0.75	12	0.00	520.00	3396.00	3365	20230420	-24.37	1420	20221013	79.23	3365	-24.37	20230420	1990	27.89	20230103	3365	-24.37	20230420	1420	79.23	20221013	1.61	N	014470	500	300 억		742928	N	N	0	N	00	N
162	20230703	160240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	70	2	2.86	222436060	89300	169.11	2450	2520	2450	3175	1715	2445	2490.89	1.24	0	-376	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1510	4.84	0.74	12	0.15	520.00	3396.00	3365	20230420	-25.26	1420	20221013	77.11	3365	-25.26	20230420	1990	26.38	20230103	3365	-25.26	20230420	1420	77.11	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
163	20230703	150242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	45	2	1.84	174100325	69961	132.48	2450	2520	2450	3175	1715	2445	2488.53	1.24	0	-1283	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1495	4.79	0.73	12	0.12	520.00	3396.00	3365	20230420	-26.00	1420	20221013	75.35	3365	-26.00	20230420	1990	25.13	20230103	3365	-26.00	20230420	1420	75.35	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
164	20230703	140242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	50	2	2.04	163984395	65892	124.78	2450	2520	2450	3175	1715	2445	2488.68	1.24	0	-2852	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1498	4.80	0.73	12	0.11	520.00	3396.00	3365	20230420	-25.85	1420	20221013	75.70	3365	-25.85	20230420	1990	25.38	20230103	3365	-25.85	20230420	1420	75.70	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
165	20230703	130241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	40	2	1.64	134183425	53907	102.08	2450	2520	2450	3175	1715	2445	2489.17	1.24	0	-1381	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1492	4.78	0.73	12	0.09	520.00	3396.00	3365	20230420	-26.15	1420	20221013	75.00	3365	-26.15	20230420	1990	24.87	20230103	3365	-26.15	20230420	1420	75.00	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
166	20230703	120241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	55	2	2.25	110840375	44551	84.37	2450	2520	2450	3175	1715	2445	2487.94	1.24	0	1343	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1501	4.81	0.74	12	0.07	520.00	3396.00	3365	20230420	-25.71	1420	20221013	76.06	3365	-25.71	20230420	1990	25.63	20230103	3365	-25.71	20230420	1420	76.06	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
167	20230703	110242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	70	2	2.86	91135930	36678	69.46	2450	2520	2450	3175	1715	2445	2484.76	1.24	0	1404	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1510	4.84	0.74	12	0.06	520.00	3396.00	3365	20230420	-25.26	1420	20221013	77.11	3365	-25.26	20230420	1990	26.38	20230103	3365	-25.26	20230420	1420	77.11	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
168	20230703	100238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	55	2	2.25	70769630	28554	54.07	2450	2510	2450	3175	1715	2445	2478.45	1.24	0	5158	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1501	4.81	0.74	12	0.05	520.00	3396.00	3365	20230420	-25.71	1420	20221013	76.06	3365	-25.71	20230420	1990	25.63	20230103	3365	-25.71	20230420	1420	76.06	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N
169	20230703	090238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	20	2	0.82	909735	371	0.70	2450	2465	2450	3175	1715	2445	2452.12	1.24	0	-43	2495	2470	2445	2420	2395	2482	2432	300	730	500	1710	5	1	60052260	1480	4.74	0.73	12	0.00	520.00	3396.00	3365	20230420	-26.75	1420	20221013	73.59	3365	-26.75	20230420	1990	23.87	20230103	3365	-26.75	20230420	1420	73.59	20221013	1.60	N	014470	500	300 억		743304	N	N	0	N	00	N