KissMeData/359090/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	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-2	5	-0.16	110740771	89285	123.13	1243	1271	1232	1614	870	1242	1240.31	0.44	0	-20198	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	676	16.99	1.87	12	0.16	73.00	664.00	1775	20220819	-30.14	1085	20221226	14.29	1514	-18.10	20230713	1100	12.73	20230103	1775	-30.14	20220819	1085	14.29	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
3	20230731	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-6	5	-0.48	107435629	86618	119.45	1243	1271	1232	1614	870	1242	1240.34	0.44	0	-19858	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	674	16.93	1.86	12	0.16	73.00	664.00	1775	20220819	-30.37	1085	20221226	13.92	1514	-18.36	20230713	1100	12.36	20230103	1775	-30.37	20220819	1085	13.92	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
4	20230731	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	0	3	0.00	68027505	54740	75.49	1243	1271	1235	1614	870	1242	1242.74	0.44	0	-11109	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	677	17.01	1.87	12	0.10	73.00	664.00	1775	20220819	-30.03	1085	20221226	14.47	1514	-17.97	20230713	1100	12.91	20230103	1775	-30.03	20220819	1085	14.47	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
5	20230731	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	1	2	0.08	66162124	53237	73.42	1243	1271	1235	1614	870	1242	1242.78	0.44	0	-10966	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	678	17.03	1.87	12	0.10	73.00	664.00	1775	20220819	-29.97	1085	20221226	14.56	1514	-17.90	20230713	1100	13.00	20230103	1775	-29.97	20220819	1085	14.56	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
6	20230731	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	5	2	0.40	66092517	53181	73.34	1243	1271	1235	1614	870	1242	1242.78	0.44	0	-10936	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	680	17.08	1.88	12	0.10	73.00	664.00	1775	20220819	-29.75	1085	20221226	14.93	1514	-17.64	20230713	1100	13.36	20230103	1775	-29.75	20220819	1085	14.93	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
7	20230731	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	1	2	0.08	57420002	46176	63.68	1243	1271	1235	1614	870	1242	1243.50	0.44	0	-10840	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	678	17.03	1.87	12	0.08	73.00	664.00	1775	20220819	-29.97	1085	20221226	14.56	1514	-17.90	20230713	1100	13.00	20230103	1775	-29.97	20220819	1085	14.56	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
8	20230731	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	2	2	0.16	34619088	27832	38.38	1243	1271	1235	1614	870	1242	1243.86	0.44	0	-7354	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	678	17.04	1.87	12	0.05	73.00	664.00	1775	20220819	-29.92	1085	20221226	14.65	1514	-17.83	20230713	1100	13.09	20230103	1775	-29.92	20220819	1085	14.65	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
9	20230731	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-7	5	-0.56	10444271	8414	11.60	1243	1243	1235	1614	870	1242	1241.30	0.44	0	-5348	1304	1272	1251	1219	1198	1289	1236	55	372	100	840	1	1	54505949	673	16.92	1.86	12	0.02	73.00	664.00	1775	20220819	-30.42	1085	20221226	13.82	1514	-18.43	20230713	1100	12.27	20230103	1775	-30.42	20220819	1085	13.82	20221226	1.27	N	359090	100	54 억		241820	N	N	0	N	00	N
10	20230728	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	14	2	1.14	85149088	68324	19.89	1230	1283	1230	1596	860	1228	1246.25	0.50	0	-29001	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	677	17.01	1.87	12	0.13	73.00	664.00	1775	20220819	-30.03	1085	20221226	14.47	1514	-17.97	20230713	1100	12.91	20230103	1775	-30.03	20220819	1085	14.47	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
11	20230728	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	12	2	0.98	74729166	59917	17.44	1230	1283	1230	1596	860	1228	1247.21	0.50	0	-23805	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	676	16.99	1.87	12	0.11	73.00	664.00	1775	20220819	-30.14	1085	20221226	14.29	1514	-18.10	20230713	1100	12.73	20230103	1775	-30.14	20220819	1085	14.29	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
12	20230728	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	20	2	1.63	55784071	44722	13.02	1230	1283	1230	1596	860	1228	1247.35	0.50	0	-20936	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	680	17.10	1.88	12	0.08	73.00	664.00	1775	20220819	-29.69	1085	20221226	15.02	1514	-17.57	20230713	1100	13.45	20230103	1775	-29.69	20220819	1085	15.02	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
13	20230728	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	21	2	1.71	50028566	40108	11.68	1230	1283	1230	1596	860	1228	1247.35	0.50	0	-18645	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	681	17.11	1.88	12	0.07	73.00	664.00	1775	20220819	-29.63	1085	20221226	15.12	1514	-17.50	20230713	1100	13.55	20230103	1775	-29.63	20220819	1085	15.12	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
14	20230728	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	24	2	1.95	46362541	37176	10.82	1230	1283	1230	1596	860	1228	1247.11	0.50	0	-15989	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	682	17.15	1.89	12	0.07	73.00	664.00	1775	20220819	-29.46	1085	20221226	15.39	1514	-17.31	20230713	1100	13.82	20230103	1775	-29.46	20220819	1085	15.39	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
15	20230728	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	12	2	0.98	29702004	23902	6.96	1230	1283	1230	1596	860	1228	1242.66	0.50	0	-9487	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	676	16.99	1.87	12	0.04	73.00	664.00	1775	20220819	-30.14	1085	20221226	14.29	1514	-18.10	20230713	1100	12.73	20230103	1775	-30.14	20220819	1085	14.29	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
16	20230728	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	21	2	1.71	20124965	16161	4.71	1230	1283	1230	1596	860	1228	1245.28	0.50	0	-8060	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	681	17.11	1.88	12	0.03	73.00	664.00	1775	20220819	-29.63	1085	20221226	15.12	1514	-17.50	20230713	1100	13.55	20230103	1775	-29.63	20220819	1085	15.12	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
17	20230728	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	32	2	2.61	4324038	3476	1.01	1230	1283	1230	1596	860	1228	1243.97	0.50	0	-455	1360	1294	1251	1185	1142	1327	1218	55	368	100	830	1	1	54505949	687	17.26	1.90	12	0.01	73.00	664.00	1775	20220819	-29.01	1085	20221226	16.13	1514	-16.78	20230713	1100	14.55	20230103	1775	-29.01	20220819	1085	16.13	20221226	1.16	N	359090	100	54 억		270821	N	N	0	N	00	N
18	20230727	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	4	2	0.33	426524983	340696	60.76	1210	1317	1208	1591	857	1224	1251.93	0.52	-54925	-12204	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	669	16.82	1.85	12	0.63	73.00	664.00	1775	20220819	-30.82	1085	20221226	13.18	1514	-18.89	20230713	1100	11.64	20230103	1775	-30.82	20220819	1085	13.18	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
19	20230727	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	18	2	1.47	372148611	296507	52.88	1210	1317	1208	1591	857	1224	1255.11	0.52	-54925	-24123	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	677	17.01	1.87	12	0.54	73.00	664.00	1775	20220819	-30.03	1085	20221226	14.47	1514	-17.97	20230713	1100	12.91	20230103	1775	-30.03	20220819	1085	14.47	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
20	20230727	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	13	2	1.06	335741030	267115	47.64	1210	1317	1208	1591	857	1224	1256.92	0.52	-54925	-16511	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	674	16.95	1.86	12	0.49	73.00	664.00	1775	20220819	-30.31	1085	20221226	14.01	1514	-18.30	20230713	1100	12.45	20230103	1775	-30.31	20220819	1085	14.01	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
21	20230727	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	21	2	1.72	318137205	252929	45.11	1210	1317	1208	1591	857	1224	1257.81	0.52	-54925	-15751	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	679	17.05	1.88	12	0.46	73.00	664.00	1775	20220819	-29.86	1085	20221226	14.75	1514	-17.77	20230713	1100	13.18	20230103	1775	-29.86	20220819	1085	14.75	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
22	20230727	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	11	2	0.90	312284265	248207	44.27	1210	1317	1208	1591	857	1224	1258.16	0.52	-54925	-19490	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	673	16.92	1.86	12	0.46	73.00	664.00	1775	20220819	-30.42	1085	20221226	13.82	1514	-18.43	20230713	1100	12.27	20230103	1775	-30.42	20220819	1085	13.82	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
23	20230727	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	25	2	2.04	282226734	223959	39.94	1210	1317	1208	1591	857	1224	1260.17	0.52	-54925	-10016	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	681	17.11	1.88	12	0.41	73.00	664.00	1775	20220819	-29.63	1085	20221226	15.12	1514	-17.50	20230713	1100	13.55	20230103	1775	-29.63	20220819	1085	15.12	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
24	20230727	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	26	2	2.12	265275420	210358	37.52	1210	1317	1208	1591	857	1224	1261.07	0.52	-54925	-13361	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	681	17.12	1.88	12	0.39	73.00	664.00	1775	20220819	-29.58	1085	20221226	15.21	1514	-17.44	20230713	1100	13.64	20230103	1775	-29.58	20220819	1085	15.21	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
25	20230727	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	2	2	0.16	17516264	14360	2.56	1210	1246	1208	1591	857	1224	1219.80	0.52	-54925	5011	1327	1275	1216	1164	1105	1246	1135	55	367	100	830	1	1	54505949	668	16.79	1.85	12	0.03	73.00	664.00	1775	20220819	-30.93	1085	20221226	13.00	1514	-19.02	20230713	1100	11.45	20230103	1775	-30.93	20220819	1085	13.00	20221226	1.05	N	359090	100	54 억		283025	N	N	0	N	00	N
26	20230726	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-26	5	-2.08	665422909	552513	167.22	1227	1268	1157	1625	875	1250	1204.34	0.62	0	-54943	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	667	16.77	1.84	12	1.01	73.00	664.00	1775	20220819	-31.04	1085	20221226	12.81	1514	-19.15	20230713	1100	11.27	20230103	1775	-31.04	20220819	1085	12.81	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
27	20230726	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-30	5	-2.40	647889512	538103	162.86	1227	1268	1157	1625	875	1250	1204.03	0.62	0	-59007	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	665	16.71	1.84	12	0.99	73.00	664.00	1775	20220819	-31.27	1085	20221226	12.44	1514	-19.42	20230713	1100	10.91	20230103	1775	-31.27	20220819	1085	12.44	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
28	20230726	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-34	5	-2.72	592023261	492330	149.01	1227	1268	1157	1625	875	1250	1202.49	0.62	0	-38899	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	663	16.66	1.83	12	0.90	73.00	664.00	1775	20220819	-31.49	1085	20221226	12.07	1514	-19.68	20230713	1100	10.55	20230103	1775	-31.49	20220819	1085	12.07	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
29	20230726	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-87	5	-6.96	447671920	374383	113.31	1227	1250	1157	1625	875	1250	1195.76	0.62	0	-13092	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	634	15.93	1.75	12	0.69	73.00	664.00	1775	20220819	-34.48	1085	20221226	7.19	1514	-23.18	20230713	1100	5.73	20230103	1775	-34.48	20220819	1085	7.19	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
30	20230726	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-63	5	-5.04	338714834	281566	85.22	1227	1250	1177	1625	875	1250	1202.97	0.62	0	-20099	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	647	16.26	1.79	12	0.52	73.00	664.00	1775	20220819	-33.13	1085	20221226	9.40	1514	-21.60	20230713	1100	7.91	20230103	1775	-33.13	20220819	1085	9.40	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
31	20230726	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-65	5	-5.20	296483411	245837	74.41	1227	1250	1177	1625	875	1250	1206.02	0.62	0	-12232	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	646	16.23	1.78	12	0.45	73.00	664.00	1775	20220819	-33.24	1085	20221226	9.22	1514	-21.73	20230713	1100	7.73	20230103	1775	-33.24	20220819	1085	9.22	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
32	20230726	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-39	5	-3.12	196609267	161894	49.00	1227	1250	1192	1625	875	1250	1214.43	0.62	0	3215	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	660	16.59	1.82	12	0.30	73.00	664.00	1775	20220819	-31.77	1085	20221226	11.61	1514	-20.01	20230713	1100	10.09	20230103	1775	-31.77	20220819	1085	11.61	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
33	20230726	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-30	5	-2.40	63119196	51417	15.56	1227	1242	1220	1625	875	1250	1227.59	0.62	0	4029	1334	1291	1268	1225	1202	1280	1214	55	375	100	850	1	1	54505949	665	16.71	1.84	12	0.09	73.00	664.00	1775	20220819	-31.27	1085	20221226	12.44	1514	-19.42	20230713	1100	10.91	20230103	1775	-31.27	20220819	1085	12.44	20221226	0.95	N	359090	100	54 억		337950	N	N	0	N	00	N
34	20230725	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-56	5	-4.29	415846257	329025	55.87	1310	1311	1245	1697	915	1306	1263.87	0.73	0	-61969	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	681	17.12	1.88	12	0.60	73.00	664.00	1775	20220819	-29.58	1085	20221226	15.21	1514	-17.44	20230713	1100	13.64	20230103	1775	-29.58	20220819	1085	15.21	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
35	20230725	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-59	5	-4.52	383100664	302900	51.43	1310	1311	1245	1697	915	1306	1264.78	0.73	0	-55355	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	680	17.08	1.88	12	0.56	73.00	664.00	1775	20220819	-29.75	1085	20221226	14.93	1514	-17.64	20230713	1100	13.36	20230103	1775	-29.75	20220819	1085	14.93	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
36	20230725	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	-57	5	-4.36	344418594	271897	46.17	1310	1311	1248	1697	915	1306	1266.72	0.73	0	-42039	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	681	17.11	1.88	12	0.50	73.00	664.00	1775	20220819	-29.63	1085	20221226	15.12	1514	-17.50	20230713	1100	13.55	20230103	1775	-29.63	20220819	1085	15.12	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
37	20230725	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-48	5	-3.68	290917810	229129	38.91	1310	1311	1250	1697	915	1306	1269.67	0.73	0	-25623	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	686	17.23	1.89	12	0.42	73.00	664.00	1775	20220819	-29.13	1085	20221226	15.94	1514	-16.91	20230713	1100	14.36	20230103	1775	-29.13	20220819	1085	15.94	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
38	20230725	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-49	5	-3.75	248441209	195274	33.16	1310	1311	1250	1697	915	1306	1272.27	0.73	0	-14260	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	685	17.22	1.89	12	0.36	73.00	664.00	1775	20220819	-29.18	1085	20221226	15.85	1514	-16.97	20230713	1100	14.27	20230103	1775	-29.18	20220819	1085	15.85	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
39	20230725	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-26	5	-1.99	123714951	96365	16.36	1310	1311	1270	1697	915	1306	1283.82	0.73	0	-9120	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	698	17.53	1.93	12	0.18	73.00	664.00	1775	20220819	-27.89	1085	20221226	17.97	1514	-15.46	20230713	1100	16.36	20230103	1775	-27.89	20220819	1085	17.97	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
40	20230725	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-21	5	-1.61	96491233	75091	12.75	1310	1311	1270	1697	915	1306	1284.99	0.73	0	-3486	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	700	17.60	1.94	12	0.14	73.00	664.00	1775	20220819	-27.61	1085	20221226	18.43	1514	-15.13	20230713	1100	16.82	20230103	1775	-27.61	20220819	1085	18.43	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
41	20230725	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-7	5	-0.54	25761055	19918	3.38	1310	1311	1270	1697	915	1306	1293.36	0.73	0	-3731	1399	1352	1326	1279	1253	1339	1266	55	391	100	880	1	1	54505949	708	17.79	1.96	12	0.04	73.00	664.00	1775	20220819	-26.82	1085	20221226	19.72	1514	-14.20	20230713	1100	18.09	20230103	1775	-26.82	20220819	1085	19.72	20221226	0.96	N	359090	100	54 억		400344	N	N	0	N	00	N
42	20230724	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	-36	5	-2.68	787792142	586822	154.03	1340	1373	1300	1744	940	1342	1342.67	0.85	0	-62351	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	712	17.89	1.97	12	1.08	73.00	664.00	1840	20220721	-29.02	1085	20221226	20.37	1514	-13.74	20230713	1100	18.73	20230103	1775	-26.42	20220819	1085	20.37	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
43	20230724	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-27	5	-2.01	757123147	563427	147.89	1340	1373	1300	1744	940	1342	1343.78	0.85	0	-56926	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	717	18.01	1.98	12	1.03	73.00	664.00	1840	20220721	-28.53	1085	20221226	21.20	1514	-13.14	20230713	1100	19.55	20230103	1775	-25.92	20220819	1085	21.20	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
44	20230724	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-30	5	-2.24	725197329	539106	141.51	1340	1373	1300	1744	940	1342	1345.19	0.85	0	-51827	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	715	17.97	1.98	12	0.99	73.00	664.00	1840	20220721	-28.70	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1775	-26.08	20220819	1085	20.92	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
45	20230724	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-27	5	-2.01	700865335	520491	136.62	1340	1373	1300	1744	940	1342	1346.55	0.85	0	-42930	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	717	18.01	1.98	12	0.95	73.00	664.00	1840	20220721	-28.53	1085	20221226	21.20	1514	-13.14	20230713	1100	19.55	20230103	1775	-25.92	20220819	1085	21.20	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
46	20230724	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-22	5	-1.64	620963491	459499	120.61	1340	1373	1310	1744	940	1342	1351.39	0.85	0	-25495	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	719	18.08	1.99	12	0.84	73.00	664.00	1840	20220721	-28.26	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1775	-25.63	20220819	1085	21.66	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
47	20230724	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	16	2	1.19	515183226	379843	99.70	1340	1373	1321	1744	940	1342	1356.31	0.85	0	-7864	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	740	18.60	2.05	12	0.70	73.00	664.00	1840	20220721	-26.20	1085	20221226	25.16	1514	-10.30	20230713	1100	23.45	20230103	1775	-23.49	20220819	1085	25.16	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
48	20230724	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	23	2	1.71	401206836	295805	77.64	1340	1373	1321	1744	940	1342	1356.32	0.85	0	575	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	744	18.70	2.06	12	0.54	73.00	664.00	1840	20220721	-25.82	1085	20221226	25.81	1514	-9.84	20230713	1100	24.09	20230103	1775	-23.10	20220819	1085	25.81	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
49	20230724	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-13	5	-0.97	28815352	21569	5.66	1340	1353	1329	1744	940	1342	1335.96	0.85	0	-12339	1398	1370	1332	1304	1266	1384	1318	55	402	100	910	1	1	54505949	724	18.21	2.00	12	0.04	73.00	664.00	1840	20220721	-27.77	1085	20221226	22.49	1514	-12.22	20230713	1100	20.82	20230103	1775	-25.13	20220819	1085	22.49	20221226	0.94	N	359090	100	54 억		465142	N	N	0	N	00	N
50	20230721	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	22	2	1.67	503115505	377851	92.71	1319	1360	1294	1716	924	1320	1331.52	0.79	0	32585	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	731	18.38	2.02	12	0.69	73.00	664.00	1840	20220721	-27.07	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1840	-27.07	20220721	1085	23.69	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
51	20230721	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	27	2	2.05	478855575	359780	88.28	1319	1360	1294	1716	924	1320	1330.97	0.79	0	32149	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	734	18.45	2.03	12	0.66	73.00	664.00	1840	20220721	-26.79	1085	20221226	24.15	1514	-11.03	20230713	1100	22.45	20230103	1840	-26.79	20220721	1085	24.15	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
52	20230721	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	31	2	2.35	370829777	279655	68.62	1319	1360	1294	1716	924	1320	1326.03	0.79	0	29647	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	736	18.51	2.03	12	0.51	73.00	664.00	1840	20220721	-26.58	1085	20221226	24.52	1514	-10.77	20230713	1100	22.82	20230103	1840	-26.58	20220721	1085	24.52	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
53	20230721	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	22	2	1.67	270617465	205298	50.37	1319	1348	1294	1716	924	1320	1318.17	0.79	0	24609	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	731	18.38	2.02	12	0.38	73.00	664.00	1840	20220721	-27.07	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1840	-27.07	20220721	1085	23.69	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
54	20230721	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	8	2	0.61	202341294	154239	37.85	1319	1336	1294	1716	924	1320	1311.87	0.79	0	17577	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	724	18.19	2.00	12	0.28	73.00	664.00	1840	20220721	-27.83	1085	20221226	22.40	1514	-12.29	20230713	1100	20.73	20230103	1840	-27.83	20220721	1085	22.40	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
55	20230721	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	2	2	0.15	181537740	138540	33.99	1319	1336	1294	1716	924	1320	1310.36	0.79	0	23290	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	721	18.11	1.99	12	0.25	73.00	664.00	1840	20220721	-28.15	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1840	-28.15	20220721	1085	21.84	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
56	20230721	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-1	5	-0.08	150853532	115315	28.29	1319	1336	1294	1716	924	1320	1308.19	0.79	0	20140	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	719	18.07	1.99	12	0.21	73.00	664.00	1840	20220721	-28.32	1085	20221226	21.57	1514	-12.88	20230713	1100	19.91	20230103	1840	-28.32	20220721	1085	21.57	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
57	20230721	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-8	5	-0.61	95659023	73548	18.05	1319	1319	1294	1716	924	1320	1300.63	0.79	0	17145	1430	1375	1343	1288	1256	1359	1272	55	396	100	890	1	1	54505949	715	17.97	1.98	12	0.13	73.00	664.00	1840	20220721	-28.70	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1840	-28.70	20220721	1085	20.92	20221226	0.90	N	359090	100	54 억		430107	N	N	0	N	00	N
58	20230720	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-24	5	-1.79	548208533	407518	94.07	1344	1398	1311	1747	941	1344	1345.42	0.81	0	-9991	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	719	18.08	1.99	12	0.75	73.00	664.00	1840	20220721	-28.26	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1840	-28.26	20220721	1085	21.66	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
59	20230720	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-19	5	-1.41	531822601	395106	91.21	1344	1398	1311	1747	941	1344	1346.03	0.81	0	-8865	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	722	18.15	2.00	12	0.72	73.00	664.00	1840	20220721	-27.99	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1840	-27.99	20220721	1085	22.12	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
60	20230720	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-21	5	-1.56	495131692	367295	84.79	1344	1398	1318	1747	941	1344	1348.06	0.81	0	-4414	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	721	18.12	1.99	12	0.67	73.00	664.00	1840	20220721	-28.10	1085	20221226	21.94	1514	-12.62	20230713	1100	20.27	20230103	1840	-28.10	20220721	1085	21.94	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
61	20230720	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-9	5	-0.67	450043394	333233	76.92	1344	1398	1325	1747	941	1344	1350.56	0.81	0	2473	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	728	18.29	2.01	12	0.61	73.00	664.00	1840	20220721	-27.45	1085	20221226	23.04	1514	-11.82	20230713	1100	21.36	20230103	1840	-27.45	20220721	1085	23.04	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
62	20230720	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-1	5	-0.07	405051467	299489	69.13	1344	1398	1325	1747	941	1344	1352.50	0.81	0	8185	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	732	18.40	2.02	12	0.55	73.00	664.00	1840	20220721	-27.01	1085	20221226	23.78	1514	-11.29	20230713	1100	22.09	20230103	1840	-27.01	20220721	1085	23.78	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
63	20230720	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-1	5	-0.07	389271758	287698	66.41	1344	1398	1325	1747	941	1344	1353.09	0.81	0	10001	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	732	18.40	2.02	12	0.53	73.00	664.00	1840	20220721	-27.01	1085	20221226	23.78	1514	-11.29	20230713	1100	22.09	20230103	1840	-27.01	20220721	1085	23.78	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
64	20230720	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-11	5	-0.82	350561485	258832	59.75	1344	1398	1325	1747	941	1344	1354.44	0.81	0	10	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	727	18.26	2.01	12	0.47	73.00	664.00	1840	20220721	-27.55	1085	20221226	22.86	1514	-11.96	20230713	1100	21.18	20230103	1840	-27.55	20220721	1085	22.86	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
65	20230720	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	1	2	0.07	65716408	48948	11.30	1344	1352	1334	1747	941	1344	1342.55	0.81	0	-8559	1385	1364	1331	1310	1277	1375	1321	55	403	100	910	1	1	54505949	733	18.42	2.03	12	0.09	73.00	664.00	1840	20220721	-26.90	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1840	-26.90	20220721	1085	23.96	20221226	0.90	N	359090	100	54 억		440105	N	N	0	N	00	N
66	20230719	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	47	2	3.62	570462838	426861	126.56	1298	1352	1298	1686	908	1297	1336.41	0.66	0	82607	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	733	18.41	2.02	12	0.78	73.00	664.00	1840	20220721	-26.96	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1840	-26.96	20220721	1085	23.87	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
67	20230719	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	38	2	2.93	536033897	401159	118.94	1298	1352	1298	1686	908	1297	1336.21	0.66	0	83327	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	728	18.29	2.01	12	0.74	73.00	664.00	1840	20220721	-27.45	1085	20221226	23.04	1514	-11.82	20230713	1100	21.36	20230103	1840	-27.45	20220721	1085	23.04	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
68	20230719	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	43	2	3.32	460128347	344438	102.12	1298	1352	1298	1686	908	1297	1335.88	0.66	0	84140	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	730	18.36	2.02	12	0.63	73.00	664.00	1840	20220721	-27.17	1085	20221226	23.50	1514	-11.49	20230713	1100	21.82	20230103	1840	-27.17	20220721	1085	23.50	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
69	20230719	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	48	2	3.70	366929052	274992	81.53	1298	1352	1298	1686	908	1297	1334.33	0.66	0	72507	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	733	18.42	2.03	12	0.50	73.00	664.00	1840	20220721	-26.90	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1840	-26.90	20220721	1085	23.96	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
70	20230719	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	48	2	3.70	323126117	242348	71.85	1298	1352	1298	1686	908	1297	1333.31	0.66	0	63061	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	733	18.42	2.03	12	0.44	73.00	664.00	1840	20220721	-26.90	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1840	-26.90	20220721	1085	23.96	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
71	20230719	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	28	2	2.16	297093940	222802	66.06	1298	1352	1298	1686	908	1297	1333.44	0.66	0	57929	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	722	18.15	2.00	12	0.41	73.00	664.00	1840	20220721	-27.99	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1840	-27.99	20220721	1085	22.12	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
72	20230719	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	45	2	3.47	178557222	134083	39.75	1298	1352	1298	1686	908	1297	1331.69	0.66	0	28538	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	731	18.38	2.02	12	0.25	73.00	664.00	1840	20220721	-27.07	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1840	-27.07	20220721	1085	23.69	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
73	20230719	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	11	2	0.85	23006596	17616	5.22	1298	1321	1298	1686	908	1297	1306.01	0.66	0	4310	1367	1331	1304	1268	1241	1318	1255	55	389	100	880	1	1	54505949	713	17.92	1.97	12	0.03	73.00	664.00	1840	20220721	-28.91	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1840	-28.91	20220721	1085	20.55	20221226	0.89	N	359090	100	54 억		357486	N	N	0	N	00	N
74	20230718	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-28	5	-2.11	431207912	333698	83.24	1339	1340	1277	1722	928	1325	1292.21	0.55	0	57630	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	707	17.77	1.95	12	0.61	73.00	664.00	1840	20220721	-29.51	1085	20221226	19.54	1514	-14.33	20230713	1100	17.91	20230103	1840	-29.51	20220721	1085	19.54	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
75	20230718	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-28	5	-2.11	421148196	325955	81.31	1339	1340	1277	1722	928	1325	1292.04	0.55	0	61053	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	707	17.77	1.95	12	0.60	73.00	664.00	1840	20220721	-29.51	1085	20221226	19.54	1514	-14.33	20230713	1100	17.91	20230103	1840	-29.51	20220721	1085	19.54	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
76	20230718	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-21	5	-1.58	393010103	304287	75.90	1339	1340	1277	1722	928	1325	1291.58	0.55	0	61141	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	711	17.86	1.96	12	0.56	73.00	664.00	1840	20220721	-29.13	1085	20221226	20.18	1514	-13.87	20230713	1100	18.55	20230103	1840	-29.13	20220721	1085	20.18	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
77	20230718	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-21	5	-1.58	380405489	294608	73.49	1339	1340	1277	1722	928	1325	1291.23	0.55	0	60312	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	711	17.86	1.96	12	0.54	73.00	664.00	1840	20220721	-29.13	1085	20221226	20.18	1514	-13.87	20230713	1100	18.55	20230103	1840	-29.13	20220721	1085	20.18	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
78	20230718	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-25	5	-1.89	365096179	282843	70.55	1339	1340	1277	1722	928	1325	1290.81	0.55	0	57355	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	709	17.81	1.96	12	0.52	73.00	664.00	1840	20220721	-29.35	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1840	-29.35	20220721	1085	19.82	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
79	20230718	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-30	5	-2.26	329592703	255549	63.74	1339	1340	1277	1722	928	1325	1289.74	0.55	0	57474	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	706	17.74	1.95	12	0.47	73.00	664.00	1840	20220721	-29.62	1085	20221226	19.35	1514	-14.46	20230713	1100	17.73	20230103	1840	-29.62	20220721	1085	19.35	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
80	20230718	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-25	5	-1.89	115051686	88355	22.04	1339	1340	1282	1722	928	1325	1302.15	0.55	0	-29559	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	709	17.81	1.96	12	0.16	73.00	664.00	1840	20220721	-29.35	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1840	-29.35	20220721	1085	19.82	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
81	20230718	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-28	5	-2.11	29025497	22158	5.53	1339	1339	1282	1722	928	1325	1309.93	0.55	0	-6141	1415	1370	1335	1290	1255	1352	1272	55	397	100	900	1	1	54505949	707	17.77	1.95	12	0.04	73.00	664.00	1840	20220721	-29.51	1085	20221226	19.54	1514	-14.33	20230713	1100	17.91	20230103	1840	-29.51	20220721	1085	19.54	20221226	1.33	N	359090	100	54 억		299843	N	N	0	N	00	N
82	20230717	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-38	5	-2.79	525306447	397361	26.27	1377	1380	1300	1771	955	1363	1321.98	0.60	0	-28721	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	722	18.15	2.00	12	0.73	73.00	664.00	1840	20220721	-27.99	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1840	-27.99	20220721	1085	22.12	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
83	20230717	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-43	5	-3.15	486687579	368188	24.34	1377	1380	1300	1771	955	1363	1321.85	0.60	0	-30467	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	719	18.08	1.99	12	0.68	73.00	664.00	1840	20220721	-28.26	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1840	-28.26	20220721	1085	21.66	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
84	20230717	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-42	5	-3.08	410543415	310730	20.54	1377	1380	1300	1771	955	1363	1321.22	0.60	0	-49290	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	720	18.10	1.99	12	0.57	73.00	664.00	1840	20220721	-28.21	1085	20221226	21.75	1514	-12.75	20230713	1100	20.09	20230103	1840	-28.21	20220721	1085	21.75	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
85	20230717	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-63	5	-4.62	387774979	293466	19.40	1377	1380	1300	1771	955	1363	1321.36	0.60	0	-52866	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	709	17.81	1.96	12	0.54	73.00	664.00	1840	20220721	-29.35	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1840	-29.35	20220721	1085	19.82	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
86	20230717	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-47	5	-3.45	342408642	258799	17.11	1377	1380	1300	1771	955	1363	1323.07	0.60	0	-52324	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	717	18.03	1.98	12	0.47	73.00	664.00	1840	20220721	-28.48	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1840	-28.48	20220721	1085	21.29	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
87	20230717	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-44	5	-3.23	252290877	189834	12.55	1377	1380	1305	1771	955	1363	1329.01	0.60	0	-35575	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	719	18.07	1.99	12	0.35	73.00	664.00	1840	20220721	-28.32	1085	20221226	21.57	1514	-12.88	20230713	1100	19.91	20230103	1840	-28.32	20220721	1085	21.57	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
88	20230717	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-49	5	-3.60	223930822	168245	11.12	1377	1380	1305	1771	955	1363	1330.98	0.60	0	-25250	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	716	18.00	1.98	12	0.31	73.00	664.00	1840	20220721	-28.59	1085	20221226	21.11	1514	-13.21	20230713	1100	19.45	20230103	1840	-28.59	20220721	1085	21.11	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
89	20230717	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-30	5	-2.20	117601810	87666	5.80	1377	1380	1311	1771	955	1363	1341.48	0.60	0	-8962	1414	1388	1354	1328	1294	1401	1341	55	408	100	920	1	1	54505949	727	18.26	2.01	12	0.16	73.00	664.00	1840	20220721	-27.55	1085	20221226	22.86	1514	-11.96	20230713	1100	21.18	20230103	1840	-27.55	20220721	1085	22.86	20221226	0.78	N	359090	100	54 억		326402	N	N	0	N	00	N
90	20230714	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	36	2	2.71	2021177291	1500479	37.71	1327	1380	1320	1725	929	1327	1347.01	0.23	0	204065	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	743	18.67	2.05	12	2.75	73.00	664.00	1840	20220721	-25.92	1085	20221226	25.62	1514	-9.97	20230713	1100	23.91	20230103	1840	-25.92	20220721	1085	25.62	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
91	20230714	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	40	2	3.01	1975975216	1467320	36.88	1327	1380	1320	1725	929	1327	1346.66	0.23	0	209118	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	745	18.73	2.06	12	2.69	73.00	664.00	1840	20220721	-25.71	1085	20221226	25.99	1514	-9.71	20230713	1100	24.27	20230103	1840	-25.71	20220721	1085	25.99	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
92	20230714	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	23	2	1.73	1850690711	1374498	34.55	1327	1380	1320	1725	929	1327	1346.45	0.23	0	210580	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	736	18.49	2.03	12	2.52	73.00	664.00	1840	20220721	-26.63	1085	20221226	24.42	1514	-10.83	20230713	1100	22.73	20230103	1840	-26.63	20220721	1085	24.42	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
93	20230714	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	17	2	1.28	1802989834	1339150	33.66	1327	1380	1320	1725	929	1327	1346.37	0.23	0	206358	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	733	18.41	2.02	12	2.46	73.00	664.00	1840	20220721	-26.96	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1840	-26.96	20220721	1085	23.87	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
94	20230714	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	23	2	1.73	1738338995	1290968	32.45	1327	1380	1320	1725	929	1327	1346.54	0.23	0	206846	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	736	18.49	2.03	12	2.37	73.00	664.00	1840	20220721	-26.63	1085	20221226	24.42	1514	-10.83	20230713	1100	22.73	20230103	1840	-26.63	20220721	1085	24.42	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
95	20230714	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	27	2	2.03	1619935017	1203345	30.24	1327	1380	1320	1725	929	1327	1346.19	0.23	0	201782	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	738	18.55	2.04	12	2.21	73.00	664.00	1840	20220721	-26.41	1085	20221226	24.79	1514	-10.57	20230713	1100	23.09	20230103	1840	-26.41	20220721	1085	24.79	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
96	20230714	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	7	2	0.53	1134997351	847394	21.30	1327	1355	1320	1725	929	1327	1339.40	0.23	0	95222	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	727	18.27	2.01	12	1.55	73.00	664.00	1840	20220721	-27.50	1085	20221226	22.95	1514	-11.89	20230713	1100	21.27	20230103	1840	-27.50	20220721	1085	22.95	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
97	20230714	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	3	2	0.23	102134072	76544	1.92	1327	1346	1320	1725	929	1327	1334.32	0.23	0	20876	1612	1469	1371	1228	1130	1541	1300	55	398	100	900	1	1	54505949	725	18.22	2.00	12	0.14	73.00	664.00	1840	20220721	-27.72	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1840	-27.72	20220721	1085	22.58	20221226	0.80	N	359090	100	54 억		127438	N	N	0	N	00	N
98	20230713	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	55	2	4.32	5479076446	3961778	3471.68	1273	1514	1273	1653	891	1272	1383.10	0.38	0	-79488	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	723	18.18	2.00	12	7.27	73.00	664.00	1840	20220721	-27.88	1085	20221226	22.30	1514	-12.35	20230713	1100	20.64	20230103	1840	-27.88	20220721	1085	22.30	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
99	20230713	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	50	2	3.93	5276663227	3808763	3337.59	1273	1514	1273	1653	891	1272	1385.40	0.38	0	-79487	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	721	18.11	1.99	12	6.99	73.00	664.00	1840	20220721	-28.15	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1840	-28.15	20220721	1085	21.84	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
100	20230713	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	53	2	4.17	5068536881	3651078	3199.42	1273	1514	1273	1653	891	1272	1388.23	0.38	0	-79019	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	722	18.15	2.00	12	6.70	73.00	664.00	1840	20220721	-27.99	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1840	-27.99	20220721	1085	22.12	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
101	20230713	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	55	2	4.32	4912128119	3532783	3095.76	1273	1514	1273	1653	891	1272	1390.44	0.38	0	-77000	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	723	18.18	2.00	12	6.48	73.00	664.00	1840	20220721	-27.88	1085	20221226	22.30	1514	-12.35	20230713	1100	20.64	20230103	1840	-27.88	20220721	1085	22.30	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
102	20230713	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	56	2	4.40	4770719331	3426086	3002.26	1273	1514	1273	1653	891	1272	1392.47	0.38	0	-72739	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	724	18.19	2.00	12	6.29	73.00	664.00	1840	20220721	-27.83	1085	20221226	22.40	1514	-12.29	20230713	1100	20.73	20230103	1840	-27.83	20220721	1085	22.40	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
103	20230713	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	54	2	4.25	4531180641	3245970	2844.42	1273	1514	1273	1653	891	1272	1395.94	0.38	0	-70736	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	723	18.16	2.00	12	5.96	73.00	664.00	1840	20220721	-27.93	1085	20221226	22.21	1514	-12.42	20230713	1100	20.55	20230103	1840	-27.93	20220721	1085	22.21	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
104	20230713	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	49	2	3.85	4382592038	3133723	2746.06	1273	1514	1273	1653	891	1272	1398.53	0.38	0	-65000	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	720	18.10	1.99	12	5.75	73.00	664.00	1840	20220721	-28.21	1085	20221226	21.75	1514	-12.75	20230713	1100	20.09	20230103	1840	-28.21	20220721	1085	21.75	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
105	20230713	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	98	2	7.70	2884244031	2022051	1771.91	1273	1514	1273	1653	891	1272	1426.40	0.38	0	-29931	1294	1282	1271	1259	1248	1277	1254	55	381	100	860	1	1	54505949	747	18.77	2.06	12	3.71	73.00	664.00	1840	20220721	-25.54	1085	20221226	26.27	1514	-9.51	20230713	1100	24.55	20230103	1840	-25.54	20220721	1085	26.27	20221226	0.76	N	359090	100	54 억		207555	N	N	0	N	00	N
106	20230712	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-20	5	-1.55	144226603	113243	32.30	1276	1283	1260	1679	905	1292	1273.60	0.43	0	-29563	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	693	17.42	1.92	12	0.21	73.00	664.00	1840	20220721	-30.87	1085	20221226	17.24	1449	-12.22	20230209	1100	15.64	20230103	1840	-30.87	20220721	1085	17.24	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
107	20230712	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-10	5	-0.77	135445121	106340	30.34	1276	1283	1260	1679	905	1292	1273.70	0.43	0	-29162	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	699	17.56	1.93	12	0.20	73.00	664.00	1840	20220721	-30.33	1085	20221226	18.16	1449	-11.53	20230209	1100	16.55	20230103	1840	-30.33	20220721	1085	18.16	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
108	20230712	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-19	5	-1.47	126193527	99077	28.26	1276	1283	1260	1679	905	1292	1273.69	0.43	0	-30978	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	694	17.44	1.92	12	0.18	73.00	664.00	1840	20220721	-30.82	1085	20221226	17.33	1449	-12.15	20230209	1100	15.73	20230103	1840	-30.82	20220721	1085	17.33	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
109	20230712	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-26	5	-2.01	120867838	94890	27.07	1276	1283	1260	1679	905	1292	1273.76	0.43	0	-31697	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	690	17.34	1.91	12	0.17	73.00	664.00	1840	20220721	-31.20	1085	20221226	16.68	1449	-12.63	20230209	1100	15.09	20230103	1840	-31.20	20220721	1085	16.68	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
110	20230712	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-23	5	-1.78	114754826	90074	25.69	1276	1283	1260	1679	905	1292	1274.00	0.43	0	-31009	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	692	17.38	1.91	12	0.17	73.00	664.00	1840	20220721	-31.03	1085	20221226	16.96	1449	-12.42	20230209	1100	15.36	20230103	1840	-31.03	20220721	1085	16.96	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
111	20230712	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-27	5	-2.09	108199278	84904	24.22	1276	1283	1260	1679	905	1292	1274.37	0.43	0	-30812	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	690	17.33	1.91	12	0.16	73.00	664.00	1840	20220721	-31.25	1085	20221226	16.59	1449	-12.70	20230209	1100	15.00	20230103	1840	-31.25	20220721	1085	16.59	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
112	20230712	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-28	5	-2.17	48094384	37746	10.77	1276	1283	1260	1679	905	1292	1274.15	0.43	0	-868	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	689	17.32	1.90	12	0.07	73.00	664.00	1840	20220721	-31.30	1085	20221226	16.50	1449	-12.77	20230209	1100	14.91	20230103	1840	-31.30	20220721	1085	16.50	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
113	20230712	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-15	5	-1.16	25946883	20324	5.80	1276	1282	1275	1679	905	1292	1276.65	0.43	0	4253	1370	1331	1298	1259	1226	1350	1278	55	387	100	870	1	1	54505949	696	17.49	1.92	12	0.04	73.00	664.00	1840	20220721	-30.60	1085	20221226	17.70	1449	-11.87	20230209	1100	16.09	20230103	1840	-30.60	20220721	1085	17.70	20221226	0.80	N	359090	100	54 억		236306	N	N	0	N	00	N
114	20230711	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-1	5	-0.08	379818201	294053	42.13	1286	1337	1265	1680	906	1293	1291.66	0.40	0	18621	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	704	17.70	1.95	12	0.54	73.00	664.00	1840	20220721	-29.78	1085	20221226	19.08	1449	-10.84	20230209	1100	17.45	20230103	1840	-29.78	20220721	1085	19.08	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
115	20230711	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	2	2	0.15	369140531	285787	40.95	1286	1337	1265	1680	906	1293	1291.66	0.40	0	16102	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	706	17.74	1.95	12	0.52	73.00	664.00	1840	20220721	-29.62	1085	20221226	19.35	1449	-10.63	20230209	1100	17.73	20230103	1840	-29.62	20220721	1085	19.35	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
116	20230711	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	0	3	0.00	357659817	276895	39.67	1286	1337	1265	1680	906	1293	1291.68	0.40	0	14100	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	705	17.71	1.95	12	0.51	73.00	664.00	1840	20220721	-29.73	1085	20221226	19.17	1449	-10.77	20230209	1100	17.55	20230103	1840	-29.73	20220721	1085	19.17	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
117	20230711	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	-5	5	-0.39	346465902	268212	38.43	1286	1337	1265	1680	906	1293	1291.76	0.40	0	11900	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	702	17.64	1.94	12	0.49	73.00	664.00	1840	20220721	-30.00	1085	20221226	18.71	1449	-11.11	20230209	1100	17.09	20230103	1840	-30.00	20220721	1085	18.71	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
118	20230711	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-3	5	-0.23	332342423	257262	36.86	1286	1337	1265	1680	906	1293	1291.84	0.40	0	11884	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	703	17.67	1.94	12	0.47	73.00	664.00	1840	20220721	-29.89	1085	20221226	18.89	1449	-10.97	20230209	1100	17.27	20230103	1840	-29.89	20220721	1085	18.89	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
119	20230711	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-6	5	-0.46	298303403	230950	33.09	1286	1337	1265	1680	906	1293	1291.63	0.40	0	14014	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	701	17.63	1.94	12	0.42	73.00	664.00	1840	20220721	-30.05	1085	20221226	18.62	1449	-11.18	20230209	1100	17.00	20230103	1840	-30.05	20220721	1085	18.62	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
120	20230711	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-11	5	-0.85	216592305	168280	24.11	1286	1316	1265	1680	906	1293	1287.08	0.40	0	31697	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	699	17.56	1.93	12	0.31	73.00	664.00	1840	20220721	-30.33	1085	20221226	18.16	1449	-11.53	20230209	1100	16.55	20230103	1840	-30.33	20220721	1085	18.16	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
121	20230711	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	0	3	0.00	48394188	37519	5.38	1286	1316	1265	1680	906	1293	1289.82	0.40	0	23096	1411	1351	1286	1226	1161	1382	1257	55	387	100	870	1	1	54505949	705	17.71	1.95	12	0.07	73.00	664.00	1840	20220721	-29.73	1085	20221226	19.17	1449	-10.77	20230209	1100	17.55	20230103	1840	-29.73	20220721	1085	19.17	20221226	0.79	N	359090	100	54 억		217428	N	N	0	N	00	N
122	20230710	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	71	2	5.81	892149916	689276	655.31	1224	1346	1221	1588	856	1222	1294.33	0.37	0	14157	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	705	17.71	1.95	12	1.26	73.00	664.00	1840	20220721	-29.73	1085	20221226	19.17	1449	-10.77	20230209	1100	17.55	20230103	1840	-29.73	20220721	1085	19.17	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
123	20230710	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	67	2	5.48	812829003	627632	596.70	1224	1346	1221	1588	856	1222	1295.07	0.37	0	1731	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	703	17.66	1.94	12	1.15	73.00	664.00	1840	20220721	-29.95	1085	20221226	18.80	1449	-11.04	20230209	1100	17.18	20230103	1840	-29.95	20220721	1085	18.80	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
124	20230710	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	38	2	3.11	136016298	108149	102.82	1224	1274	1221	1588	856	1222	1257.68	0.37	0	7951	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	687	17.26	1.90	12	0.20	73.00	664.00	1840	20220721	-31.52	1085	20221226	16.13	1449	-13.04	20230209	1100	14.55	20230103	1840	-31.52	20220721	1085	16.13	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
125	20230710	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	31	2	2.54	129002550	102573	97.52	1224	1274	1221	1588	856	1222	1257.67	0.37	0	6059	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	683	17.16	1.89	12	0.19	73.00	664.00	1840	20220721	-31.90	1085	20221226	15.48	1449	-13.53	20230209	1100	13.91	20230103	1840	-31.90	20220721	1085	15.48	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
126	20230710	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	31	2	2.54	122617007	97476	92.67	1224	1274	1221	1588	856	1222	1257.92	0.37	0	5004	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	683	17.16	1.89	12	0.18	73.00	664.00	1840	20220721	-31.90	1085	20221226	15.48	1449	-13.53	20230209	1100	13.91	20230103	1840	-31.90	20220721	1085	15.48	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
127	20230710	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	29	2	2.37	101240994	80418	76.46	1224	1274	1221	1588	856	1222	1258.93	0.37	0	1903	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	682	17.14	1.88	12	0.15	73.00	664.00	1840	20220721	-32.01	1085	20221226	15.30	1449	-13.66	20230209	1100	13.73	20230103	1840	-32.01	20220721	1085	15.30	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
128	20230710	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	32	2	2.62	69021870	54671	51.98	1224	1274	1221	1588	856	1222	1262.50	0.37	0	509	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	684	17.18	1.89	12	0.10	73.00	664.00	1840	20220721	-31.85	1085	20221226	15.58	1449	-13.46	20230209	1100	14.00	20230103	1840	-31.85	20220721	1085	15.58	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
129	20230710	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	28	2	2.29	12583440	10152	9.65	1224	1250	1221	1588	856	1222	1239.50	0.37	0	-3399	1264	1243	1231	1210	1198	1237	1204	55	366	100	830	1	1	54505949	681	17.12	1.88	12	0.02	73.00	664.00	1840	20220721	-32.07	1085	20221226	15.21	1449	-13.73	20230209	1100	13.64	20230103	1840	-32.07	20220721	1085	15.21	20221226	0.78	N	359090	100	54 억		200643	N	N	0	N	00	N
130	20230707	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-29	5	-2.32	127954998	104160	119.64	1232	1252	1219	1626	876	1251	1228.57	0.38	0	-8792	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	666	16.74	1.84	12	0.19	73.00	664.00	1840	20220721	-33.59	1085	20221226	12.63	1449	-15.67	20230209	1100	11.09	20230103	1840	-33.59	20220721	1085	12.63	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
131	20230707	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-15	5	-1.20	119730938	97430	111.91	1232	1252	1219	1626	876	1251	1228.89	0.38	0	-8814	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	674	16.93	1.86	12	0.18	73.00	664.00	1840	20220721	-32.83	1085	20221226	13.92	1449	-14.70	20230209	1100	12.36	20230103	1840	-32.83	20220721	1085	13.92	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
132	20230707	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-28	5	-2.24	96355485	78315	89.95	1232	1252	1219	1626	876	1251	1230.36	0.38	0	-4613	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	667	16.75	1.84	12	0.14	73.00	664.00	1840	20220721	-33.53	1085	20221226	12.72	1449	-15.60	20230209	1100	11.18	20230103	1840	-33.53	20220721	1085	12.72	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
133	20230707	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-26	5	-2.08	85557920	69496	79.82	1232	1252	1219	1626	876	1251	1231.12	0.38	0	-3919	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	668	16.78	1.84	12	0.13	73.00	664.00	1840	20220721	-33.42	1085	20221226	12.90	1449	-15.46	20230209	1100	11.36	20230103	1840	-33.42	20220721	1085	12.90	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
134	20230707	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-26	5	-2.08	80889753	65689	75.45	1232	1252	1219	1626	876	1251	1231.40	0.38	0	-3549	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	668	16.78	1.84	12	0.12	73.00	664.00	1840	20220721	-33.42	1085	20221226	12.90	1449	-15.46	20230209	1100	11.36	20230103	1840	-33.42	20220721	1085	12.90	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
135	20230707	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-30	5	-2.40	75642478	61408	70.53	1232	1252	1219	1626	876	1251	1231.80	0.38	0	-3605	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	666	16.73	1.84	12	0.11	73.00	664.00	1840	20220721	-33.64	1085	20221226	12.53	1449	-15.73	20230209	1100	11.00	20230103	1840	-33.64	20220721	1085	12.53	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
136	20230707	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-17	5	-1.36	29626924	23851	27.40	1232	1252	1228	1626	876	1251	1242.17	0.38	0	-5827	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	673	16.90	1.86	12	0.04	73.00	664.00	1840	20220721	-32.93	1085	20221226	13.73	1449	-14.84	20230209	1100	12.18	20230103	1840	-32.93	20220721	1085	13.73	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
137	20230707	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-17	5	-1.36	4614768	3748	4.30	1232	1235	1228	1626	876	1251	1231.26	0.38	0	-2925	1295	1272	1261	1238	1227	1267	1233	55	375	100	850	1	1	54505949	673	16.90	1.86	12	0.01	73.00	664.00	1840	20220721	-32.93	1085	20221226	13.73	1449	-14.84	20230209	1100	12.18	20230103	1840	-32.93	20220721	1085	13.73	20221226	0.81	N	359090	100	54 억		209412	N	N	0	N	00	N
138	20230706	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-44	5	-3.40	110350898	87062	43.05	1283	1284	1250	1683	907	1295	1267.79	0.41	0	-16096	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	682	17.14	1.88	12	0.16	73.00	664.00	1840	20220721	-32.01	1085	20221226	15.30	1449	-13.66	20230209	1100	13.73	20230103	1840	-32.01	20220721	1085	15.30	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
139	20230706	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-39	5	-3.01	99086773	78067	38.60	1283	1284	1250	1683	907	1295	1269.25	0.41	0	-14959	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	685	17.21	1.89	12	0.14	73.00	664.00	1840	20220721	-31.74	1085	20221226	15.76	1449	-13.32	20230209	1100	14.18	20230103	1840	-31.74	20220721	1085	15.76	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
140	20230706	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-43	5	-3.32	84030310	66092	32.68	1283	1284	1250	1683	907	1295	1271.41	0.41	0	-12402	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	682	17.15	1.89	12	0.12	73.00	664.00	1840	20220721	-31.96	1085	20221226	15.39	1449	-13.60	20230209	1100	13.82	20230103	1840	-31.96	20220721	1085	15.39	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
141	20230706	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-31	5	-2.39	71437039	56093	27.74	1283	1284	1264	1683	907	1295	1273.55	0.41	0	-9718	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	689	17.32	1.90	12	0.10	73.00	664.00	1840	20220721	-31.30	1085	20221226	16.50	1449	-12.77	20230209	1100	14.91	20230103	1840	-31.30	20220721	1085	16.50	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
142	20230706	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-25	5	-1.93	53709456	42098	20.82	1283	1284	1270	1683	907	1295	1275.82	0.41	0	-4589	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	692	17.40	1.91	12	0.08	73.00	664.00	1840	20220721	-30.98	1085	20221226	17.05	1449	-12.35	20230209	1100	15.45	20230103	1840	-30.98	20220721	1085	17.05	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
143	20230706	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-25	5	-1.93	42667939	33417	16.52	1283	1284	1270	1683	907	1295	1276.83	0.41	0	-560	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	692	17.40	1.91	12	0.06	73.00	664.00	1840	20220721	-30.98	1085	20221226	17.05	1449	-12.35	20230209	1100	15.45	20230103	1840	-30.98	20220721	1085	17.05	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
144	20230706	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-23	5	-1.78	29987320	23445	11.59	1283	1284	1270	1683	907	1295	1279.05	0.41	0	-306	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	693	17.42	1.92	12	0.04	73.00	664.00	1840	20220721	-30.87	1085	20221226	17.24	1449	-12.22	20230209	1100	15.64	20230103	1840	-30.87	20220721	1085	17.24	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
145	20230706	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-14	5	-1.08	15938901	12426	6.14	1283	1284	1280	1683	907	1295	1282.71	0.41	0	735	1318	1306	1283	1271	1248	1312	1277	55	388	100	880	1	1	54505949	698	17.55	1.93	12	0.02	73.00	664.00	1840	20220721	-30.38	1085	20221226	18.06	1449	-11.59	20230209	1100	16.45	20230103	1840	-30.38	20220721	1085	18.06	20221226	0.85	N	359090	100	54 억		225508	N	N	0	N	00	N
146	20230705	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	16	2	1.25	131871243	103217	120.58	1279	1295	1260	1662	896	1279	1276.60	0.41	0	-610	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	706	17.74	1.95	12	0.19	73.00	664.00	1840	20220721	-29.62	1085	20221226	19.35	1449	-10.63	20230209	1100	17.73	20230103	1840	-29.62	20220721	1085	19.35	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
147	20230705	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	6	2	0.47	99286635	78024	91.15	1279	1288	1260	1662	896	1279	1272.51	0.41	0	-603	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	700	17.60	1.94	12	0.14	73.00	664.00	1840	20220721	-30.16	1085	20221226	18.43	1449	-11.32	20230209	1100	16.82	20230103	1840	-30.16	20220721	1085	18.43	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
148	20230705	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-16	5	-1.25	69356763	54550	63.73	1279	1288	1260	1662	896	1279	1271.43	0.41	0	460	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	688	17.30	1.90	12	0.10	73.00	664.00	1840	20220721	-31.36	1085	20221226	16.41	1449	-12.84	20230209	1100	14.82	20230103	1840	-31.36	20220721	1085	16.41	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
149	20230705	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-13	5	-1.02	53746706	42209	49.31	1279	1288	1260	1662	896	1279	1273.35	0.41	0	811	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	690	17.34	1.91	12	0.08	73.00	664.00	1840	20220721	-31.20	1085	20221226	16.68	1449	-12.63	20230209	1100	15.09	20230103	1840	-31.20	20220721	1085	16.68	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
150	20230705	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-13	5	-1.02	46321107	36355	42.47	1279	1288	1260	1662	896	1279	1274.13	0.41	0	1410	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	690	17.34	1.91	12	0.07	73.00	664.00	1840	20220721	-31.20	1085	20221226	16.68	1449	-12.63	20230209	1100	15.09	20230103	1840	-31.20	20220721	1085	16.68	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
151	20230705	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-18	5	-1.41	40921737	32086	37.48	1279	1288	1260	1662	896	1279	1275.38	0.41	0	2202	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	687	17.27	1.90	12	0.06	73.00	664.00	1840	20220721	-31.47	1085	20221226	16.22	1449	-12.97	20230209	1100	14.64	20230103	1840	-31.47	20220721	1085	16.22	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
152	20230705	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-9	5	-0.70	32685257	25582	29.89	1279	1288	1270	1662	896	1279	1277.67	0.41	0	2581	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	692	17.40	1.91	12	0.05	73.00	664.00	1840	20220721	-30.98	1085	20221226	17.05	1449	-12.35	20230209	1100	15.45	20230103	1840	-30.98	20220721	1085	17.05	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
153	20230705	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	1	2	0.08	22190914	17350	20.27	1279	1280	1278	1662	896	1279	1279.02	0.41	0	282	1307	1292	1275	1260	1243	1284	1252	55	383	100	860	1	1	54505949	698	17.53	1.93	12	0.03	73.00	664.00	1840	20220721	-30.43	1085	20221226	17.97	1449	-11.66	20230209	1100	16.36	20230103	1840	-30.43	20220721	1085	17.97	20221226	0.85	N	359090	100	54 억		226102	N	N	0	N	00	N
154	20230704	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	2	2	0.16	108948906	85599	100.27	1284	1290	1258	1660	894	1277	1272.78	0.42	0	-3100	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	697	17.52	1.93	12	0.16	73.00	664.00	1840	20220721	-30.49	1085	20221226	17.88	1449	-11.73	20230209	1100	16.27	20230103	1840	-30.49	20220721	1085	17.88	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
155	20230704	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-5	5	-0.39	106130336	83391	97.68	1284	1290	1258	1660	894	1277	1272.68	0.42	0	-2557	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	693	17.42	1.92	12	0.15	73.00	664.00	1840	20220721	-30.87	1085	20221226	17.24	1449	-12.22	20230209	1100	15.64	20230103	1840	-30.87	20220721	1085	17.24	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
156	20230704	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-13	5	-1.02	100052178	78595	92.06	1284	1290	1258	1660	894	1277	1273.01	0.42	0	-3931	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	689	17.32	1.90	12	0.14	73.00	664.00	1840	20220721	-31.30	1085	20221226	16.50	1449	-12.77	20230209	1100	14.91	20230103	1840	-31.30	20220721	1085	16.50	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
157	20230704	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-13	5	-1.02	95142795	74715	87.52	1284	1290	1258	1660	894	1277	1273.41	0.42	0	-4601	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	689	17.32	1.90	12	0.14	73.00	664.00	1840	20220721	-31.30	1085	20221226	16.50	1449	-12.77	20230209	1100	14.91	20230103	1840	-31.30	20220721	1085	16.50	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
158	20230704	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-15	5	-1.17	87323676	68574	80.32	1284	1290	1258	1660	894	1277	1273.42	0.42	0	-4255	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	688	17.29	1.90	12	0.13	73.00	664.00	1840	20220721	-31.41	1085	20221226	16.31	1449	-12.91	20230209	1100	14.73	20230103	1840	-31.41	20220721	1085	16.31	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
159	20230704	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-16	5	-1.25	77956496	61170	71.65	1284	1290	1258	1660	894	1277	1274.42	0.42	0	-6259	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	687	17.27	1.90	12	0.11	73.00	664.00	1840	20220721	-31.47	1085	20221226	16.22	1449	-12.97	20230209	1100	14.64	20230103	1840	-31.47	20220721	1085	16.22	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
160	20230704	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-2	5	-0.16	53335722	41761	48.92	1284	1290	1270	1660	894	1277	1277.17	0.42	0	-5167	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	695	17.47	1.92	12	0.08	73.00	664.00	1840	20220721	-30.71	1085	20221226	17.51	1449	-12.01	20230209	1100	15.91	20230103	1840	-30.71	20220721	1085	17.51	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
161	20230704	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	13	2	1.02	5112443	3978	4.66	1284	1290	1280	1660	894	1277	1285.18	0.42	0	-834	1301	1289	1269	1257	1237	1295	1263	55	383	100	860	1	1	54505949	703	17.67	1.94	12	0.01	73.00	664.00	1840	20220721	-29.89	1085	20221226	18.89	1449	-10.97	20230209	1100	17.27	20230103	1840	-29.89	20220721	1085	18.89	20221226	0.83	N	359090	100	54 억		229202	N	N	0	N	00	N
162	20230703	160927	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1277	17	2	1.35	107561519	85371	141.27	1254	1281	1249	1638	882	1260	1259.93	0.38	0	22285	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	696	17.49	1.92	12	0.16	73.00	664.00	1840	20220721	-30.60	1085	20221226	17.70	1449	-11.87	20230209	1100	16.09	20230103	1840	-30.60	20220721	1085	17.70	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
163	20230703	150937	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1269	9	2	0.71	105186553	83509	138.19	1254	1281	1249	1638	882	1260	1259.58	0.38	0	22290	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	692	17.38	1.91	12	0.15	73.00	664.00	1840	20220721	-31.03	1085	20221226	16.96	1449	-12.42	20230209	1100	15.36	20230103	1840	-31.03	20220721	1085	16.96	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
164	20230703	140936	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1250	-10	5	-0.79	87088746	69198	114.51	1254	1281	1249	1638	882	1260	1258.52	0.38	0	22665	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	681	17.12	1.88	12	0.13	73.00	664.00	1840	20220721	-32.07	1085	20221226	15.21	1449	-13.73	20230209	1100	13.64	20230103	1840	-32.07	20220721	1085	15.21	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
165	20230703	130930	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1252	-8	5	-0.63	78188024	62082	102.73	1254	1281	1251	1638	882	1260	1259.42	0.38	0	21449	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	682	17.15	1.89	12	0.11	73.00	664.00	1840	20220721	-31.96	1085	20221226	15.39	1449	-13.60	20230209	1100	13.82	20230103	1840	-31.96	20220721	1085	15.39	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
166	20230703	120937	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1257	-3	5	-0.24	65932812	52319	86.57	1254	1281	1254	1638	882	1260	1260.21	0.38	0	25131	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	685	17.22	1.89	12	0.10	73.00	664.00	1840	20220721	-31.68	1085	20221226	15.85	1449	-13.25	20230209	1100	14.27	20230103	1840	-31.68	20220721	1085	15.85	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
167	20230703	110930	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1256	-4	5	-0.32	55403791	43944	72.72	1254	1281	1254	1638	882	1260	1260.80	0.38	0	26160	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	685	17.21	1.89	12	0.08	73.00	664.00	1840	20220721	-31.74	1085	20221226	15.76	1449	-13.32	20230209	1100	14.18	20230103	1840	-31.74	20220721	1085	15.76	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
168	20230703	100917	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1270	10	2	0.79	44990161	35691	59.06	1254	1281	1254	1638	882	1260	1260.56	0.38	0	25690	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	692	17.40	1.91	12	0.07	73.00	664.00	1840	20220721	-30.98	1085	20221226	17.05	1449	-12.35	20230209	1100	15.45	20230103	1840	-30.98	20220721	1085	17.05	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N
169	20230703	090926	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1258	-2	5	-0.16	4548473	3622	5.99	1254	1258	1254	1638	882	1260	1254.16	0.38	0	333	1282	1270	1251	1239	1220	1277	1246	55	378	100	850	1	1	54505949	686	17.23	1.89	12	0.01	73.00	664.00	1840	20220721	-31.63	1085	20221226	15.94	1449	-13.18	20230209	1100	14.36	20230103	1840	-31.63	20220721	1085	15.94	20221226	0.80	N	359090	100	54 억		206877	N	N	0	N	00	N