KissMeData/408920/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	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-40	5	-1.32	75629540	25148	78.91	3050	3055	2955	3950	2130	3040	3007.38	0.34	0	-4290	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1280	18.29	2.90	12	0.06	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
3	20230731	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	74697135	24839	77.94	3050	3055	2955	3950	2130	3040	3007.25	0.34	0	-4263	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1290	18.45	2.93	12	0.06	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
4	20230731	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	59628555	19832	62.23	3050	3055	2955	3950	2130	3040	3006.68	0.34	0	-3193	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1292	18.48	2.93	12	0.05	164.00	1033.00	4600	20230302	-34.13	2160	20221122	40.28	4600	-34.13	20230302	2355	28.66	20230426	4600	-34.13	20230302	2160	40.28	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
5	20230731	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-25	5	-0.82	50925475	16947	53.18	3050	3055	2955	3950	2130	3040	3004.98	0.34	0	-3122	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1286	18.38	2.92	12	0.04	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
6	20230731	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	5	2	0.16	39375435	13105	41.12	3050	3055	2955	3950	2130	3040	3004.61	0.34	0	-3122	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1299	18.57	2.95	12	0.03	164.00	1033.00	4600	20230302	-33.80	2160	20221122	40.97	4600	-33.80	20230302	2355	29.30	20230426	4600	-33.80	20230302	2160	40.97	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
7	20230731	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-25	5	-0.82	30360315	10138	31.81	3050	3055	2955	3950	2130	3040	2994.70	0.34	0	-3104	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1286	18.38	2.92	12	0.02	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
8	20230731	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-60	5	-1.97	19403145	6471	20.30	3050	3055	2965	3950	2130	3040	2998.48	0.34	0	-2950	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1271	18.17	2.88	12	0.02	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
9	20230731	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	10	2	0.33	1342000	440	1.38	3050	3050	3050	3950	2130	3040	3050.00	0.34	0	-437	3180	3110	2970	2900	2760	3145	2935	43	910	100	1820	5	1	42652455	1301	18.60	2.95	12	0.00	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2160	41.20	20221122	0.23	N	408920	100	42 억		144182	N	N	0	N	00	N
10	20230728	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	65	2	2.18	92602700	31305	98.60	2840	3040	2830	3865	2085	2975	2958.07	0.34	0	-931	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1297	18.54	2.94	12	0.07	164.00	1033.00	4600	20230302	-33.91	2160	20221122	40.74	4600	-33.91	20230302	2355	29.09	20230426	4600	-33.91	20230302	2160	40.74	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
11	20230728	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	65	2	2.18	88220250	29861	94.05	2840	3040	2830	3865	2085	2975	2954.36	0.34	0	272	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1297	18.54	2.94	12	0.07	164.00	1033.00	4600	20230302	-33.91	2160	20221122	40.74	4600	-33.91	20230302	2355	29.09	20230426	4600	-33.91	20230302	2160	40.74	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
12	20230728	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	30	2	1.01	78555840	26667	83.99	2840	3040	2830	3865	2085	2975	2945.81	0.34	0	1821	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1282	18.32	2.91	12	0.06	164.00	1033.00	4600	20230302	-34.67	2160	20221122	39.12	4600	-34.67	20230302	2355	27.60	20230426	4600	-34.67	20230302	2160	39.12	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
13	20230728	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	50	2	1.68	64057235	21865	68.86	2840	3040	2830	3865	2085	2975	2929.67	0.34	0	3396	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1290	18.45	2.93	12	0.05	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
14	20230728	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	30	2	1.01	60447780	20664	65.08	2840	3040	2830	3865	2085	2975	2925.27	0.34	0	3972	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1282	18.32	2.91	12	0.05	164.00	1033.00	4600	20230302	-34.67	2160	20221122	39.12	4600	-34.67	20230302	2355	27.60	20230426	4600	-34.67	20230302	2160	39.12	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
15	20230728	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	0	3	0.00	53788895	18437	58.07	2840	2975	2830	3865	2085	2975	2917.44	0.34	0	4369	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1269	18.14	2.88	12	0.04	164.00	1033.00	4600	20230302	-35.33	2160	20221122	37.73	4600	-35.33	20230302	2355	26.33	20230426	4600	-35.33	20230302	2160	37.73	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
16	20230728	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-45	5	-1.51	50222455	17233	54.28	2840	2975	2830	3865	2085	2975	2914.32	0.34	0	4499	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1250	17.87	2.84	12	0.04	164.00	1033.00	4600	20230302	-36.30	2160	20221122	35.65	4600	-36.30	20230302	2355	24.42	20230426	4600	-36.30	20230302	2160	35.65	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
17	20230728	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-70	5	-2.35	4641125	1612	5.08	2840	2975	2830	3865	2085	2975	2879.11	0.34	0	43	3105	3040	2940	2875	2775	2990	2825	43	890	100	1780	5	1	42652455	1239	17.71	2.81	12	0.00	164.00	1033.00	4600	20230302	-36.85	2160	20221122	34.49	4600	-36.85	20230302	2355	23.35	20230426	4600	-36.85	20230302	2160	34.49	20221122	0.23	N	408920	100	42 억		144684	N	N	0	N	00	N
18	20230727	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	15	2	0.51	94251715	31722	21.90	3000	3005	2840	3845	2075	2960	2971.20	0.34	12343	1139	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1269	18.14	2.88	12	0.07	164.00	1033.00	4600	20230302	-35.33	2160	20221122	37.73	4600	-35.33	20230302	2355	26.33	20230426	4600	-35.33	20230302	2160	37.73	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
19	20230727	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	10	2	0.34	88020980	29619	20.45	3000	3005	2840	3845	2075	2960	2971.81	0.34	12343	1109	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.07	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
20	20230727	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	30	2	1.01	72748110	24468	16.89	3000	3005	2840	3845	2075	2960	2973.24	0.34	12343	496	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1275	18.23	2.89	12	0.06	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
21	20230727	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	30	2	1.01	68621420	23086	15.94	3000	3005	2840	3845	2075	2960	2972.47	0.34	12343	511	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1275	18.23	2.89	12	0.05	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
22	20230727	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	25	2	0.84	59019015	19877	13.72	3000	3005	2840	3845	2075	2960	2969.25	0.34	12343	2039	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1273	18.20	2.89	12	0.05	164.00	1033.00	4600	20230302	-35.11	2160	20221122	38.19	4600	-35.11	20230302	2355	26.75	20230426	4600	-35.11	20230302	2160	38.19	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
23	20230727	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	40	2	1.35	47294250	15955	11.02	3000	3005	2840	3845	2075	2960	2964.25	0.34	12343	1979	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1280	18.29	2.90	12	0.04	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
24	20230727	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	20	2	0.68	40806660	13783	9.52	3000	3005	2840	3845	2075	2960	2960.66	0.34	12343	1992	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1271	18.17	2.88	12	0.03	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
25	20230727	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	25	2	0.84	14522875	4909	3.39	3000	3005	2840	3845	2075	2960	2958.39	0.34	12343	-56	3210	3085	2975	2850	2740	3030	2795	43	885	100	1770	5	1	42652455	1273	18.20	2.89	12	0.01	164.00	1033.00	4600	20230302	-35.11	2160	20221122	38.19	4600	-35.11	20230302	2355	26.75	20230426	4600	-35.11	20230302	2160	38.19	20221122	0.23	N	408920	100	42 억		143543	N	N	0	N	00	N
26	20230726	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-125	5	-4.05	426391845	144780	278.87	3050	3100	2865	4010	2160	3085	2945.10	0.31	0	11476	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1263	18.05	2.87	12	0.34	164.00	1033.00	4600	20230302	-35.65	2160	20221122	37.04	4600	-35.65	20230302	2355	25.69	20230426	4600	-35.65	20230302	2160	37.04	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
27	20230726	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-105	5	-3.40	418778675	142202	273.91	3050	3100	2865	4010	2160	3085	2944.96	0.31	0	10966	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1271	18.17	2.88	12	0.33	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
28	20230726	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-155	5	-5.02	382894870	129959	250.33	3050	3100	2865	4010	2160	3085	2946.27	0.31	0	10370	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1250	17.87	2.84	12	0.30	164.00	1033.00	4600	20230302	-36.30	2160	20221122	35.65	4600	-36.30	20230302	2355	24.42	20230426	4600	-36.30	20230302	2160	35.65	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
29	20230726	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-165	5	-5.35	320308685	108476	208.95	3050	3100	2865	4010	2160	3085	2952.81	0.31	0	-3002	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1245	17.80	2.83	12	0.25	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
30	20230726	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-155	5	-5.02	257116800	86883	167.35	3050	3100	2865	4010	2160	3085	2959.35	0.31	0	-773	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1250	17.87	2.84	12	0.20	164.00	1033.00	4600	20230302	-36.30	2160	20221122	35.65	4600	-36.30	20230302	2355	24.42	20230426	4600	-36.30	20230302	2160	35.65	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
31	20230726	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-130	5	-4.21	213877675	72170	139.01	3050	3100	2865	4010	2160	3085	2963.53	0.31	0	128	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1260	18.02	2.86	12	0.17	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
32	20230726	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-180	5	-5.83	129600055	43133	83.08	3050	3100	2870	4010	2160	3085	3004.66	0.31	0	-2943	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1239	17.71	2.81	12	0.10	164.00	1033.00	4600	20230302	-36.85	2160	20221122	34.49	4600	-36.85	20230302	2355	23.35	20230426	4600	-36.85	20230302	2160	34.49	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
33	20230726	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-25	5	-0.81	18940340	6177	11.90	3050	3100	3045	4010	2160	3085	3066.27	0.31	0	-1885	3185	3135	3105	3055	3025	3125	3045	43	925	100	1850	5	1	42652455	1305	18.66	2.96	12	0.01	164.00	1033.00	4600	20230302	-33.48	2160	20221122	41.67	4600	-33.48	20230302	2355	29.94	20230426	4600	-33.48	20230302	2160	41.67	20221122	0.22	N	408920	100	42 억		131200	N	N	0	N	00	N
34	20230725	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-50	5	-1.59	158955895	51309	58.39	3085	3155	3075	4075	2195	3135	3098.01	0.32	0	-5325	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1316	18.81	2.99	12	0.12	164.00	1033.00	4600	20230302	-32.93	2160	20221122	42.82	4600	-32.93	20230302	2355	31.00	20230426	4600	-32.93	20230302	2160	42.82	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
35	20230725	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-35	5	-1.12	153053390	49400	56.22	3085	3155	3075	4075	2195	3135	3098.25	0.32	0	-4491	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1322	18.90	3.00	12	0.12	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2160	43.52	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
36	20230725	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-20	5	-0.64	138782505	44803	50.99	3085	3155	3075	4075	2195	3135	3097.62	0.32	0	-3781	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1329	18.99	3.02	12	0.11	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
37	20230725	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-5	5	-0.16	121781700	39343	44.77	3085	3155	3075	4075	2195	3135	3095.38	0.32	0	-5181	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1335	19.09	3.03	12	0.09	164.00	1033.00	4600	20230302	-31.96	2160	20221122	44.91	4600	-31.96	20230302	2355	32.91	20230426	4600	-31.96	20230302	2160	44.91	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
38	20230725	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-45	5	-1.44	105150780	34002	38.69	3085	3155	3075	4075	2195	3135	3092.49	0.32	0	-3626	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1318	18.84	2.99	12	0.08	164.00	1033.00	4600	20230302	-32.83	2160	20221122	43.06	4600	-32.83	20230302	2355	31.21	20230426	4600	-32.83	20230302	2160	43.06	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
39	20230725	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-30	5	-0.96	80622220	26042	29.64	3085	3155	3075	4075	2195	3135	3095.85	0.32	0	-2036	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1324	18.93	3.01	12	0.06	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
40	20230725	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-30	5	-0.96	56539540	18255	20.77	3085	3155	3075	4075	2195	3135	3097.21	0.32	0	602	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1324	18.93	3.01	12	0.04	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
41	20230725	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-30	5	-0.96	24760570	7995	9.10	3085	3155	3085	4075	2195	3135	3097.01	0.32	0	-2052	3218	3176	3138	3096	3058	3157	3077	43	940	100	1880	5	1	42652455	1324	18.93	3.01	12	0.02	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.22	N	408920	100	42 억		136508	N	N	0	N	00	N
42	20230724	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-45	5	-1.42	274179125	87696	195.17	3150	3180	3100	4130	2230	3180	3126.47	0.33	0	-5691	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1337	19.12	3.03	12	0.21	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
43	20230724	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-30	5	-0.94	271774920	86928	193.46	3150	3180	3100	4130	2230	3180	3126.44	0.33	0	-5681	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1344	19.21	3.05	12	0.20	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
44	20230724	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-30	5	-0.94	177035875	56529	125.81	3150	3180	3110	4130	2230	3180	3131.77	0.33	0	-6613	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1344	19.21	3.05	12	0.13	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
45	20230724	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-5	5	-0.16	170645905	54512	121.32	3150	3180	3110	4130	2230	3180	3130.43	0.33	0	-5498	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1354	19.36	3.07	12	0.13	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2160	46.99	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
46	20230724	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-45	5	-1.42	135850575	43378	96.54	3150	3155	3110	4130	2230	3180	3131.79	0.33	0	-5263	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1337	19.12	3.03	12	0.10	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
47	20230724	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-45	5	-1.42	107904435	34421	76.61	3150	3155	3115	4130	2230	3180	3134.84	0.33	0	-3568	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1337	19.12	3.03	12	0.08	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
48	20230724	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-30	5	-0.94	80914470	25775	57.36	3150	3155	3115	4130	2230	3180	3139.26	0.33	0	-2204	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1344	19.21	3.05	12	0.06	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
49	20230724	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-60	5	-1.89	46451770	14767	32.86	3150	3155	3115	4130	2230	3180	3145.65	0.33	0	-3449	3240	3210	3175	3145	3110	3212	3147	43	950	100	1900	5	1	42652455	1331	19.02	3.02	12	0.03	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.22	N	408920	100	42 억		142106	N	N	0	N	00	N
50	20230721	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-25	5	-0.78	141703305	44828	45.24	3180	3205	3140	4165	2245	3205	3161.04	0.33	0	-864	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1356	19.39	3.08	12	0.11	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
51	20230721	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-50	5	-1.56	133957425	42381	42.77	3180	3205	3140	4165	2245	3205	3160.79	0.33	0	-264	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1346	19.24	3.05	12	0.10	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
52	20230721	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-40	5	-1.25	123582355	39098	39.46	3180	3205	3140	4165	2245	3205	3160.84	0.33	0	-152	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1350	19.30	3.06	12	0.09	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
53	20230721	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-40	5	-1.25	108442945	34296	34.61	3180	3205	3140	4165	2245	3205	3161.97	0.33	0	1397	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1350	19.30	3.06	12	0.08	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
54	20230721	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-20	5	-0.62	98380455	31118	31.40	3180	3205	3140	4165	2245	3205	3161.53	0.33	0	2715	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1358	19.42	3.08	12	0.07	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2160	47.45	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
55	20230721	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-50	5	-1.56	81663790	25860	26.10	3180	3195	3140	4165	2245	3205	3157.92	0.33	0	3977	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1346	19.24	3.05	12	0.06	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
56	20230721	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-25	5	-0.78	32058445	10159	10.25	3180	3195	3140	4165	2245	3205	3155.67	0.33	0	-103	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1356	19.39	3.08	12	0.02	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
57	20230721	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-35	5	-1.09	9972990	3162	3.19	3180	3180	3145	4165	2245	3205	3154.01	0.33	0	741	3358	3281	3163	3086	2968	3320	3125	43	960	100	1920	5	1	42652455	1352	19.33	3.07	12	0.01	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.21	N	408920	100	42 억		140782	N	N	0	N	00	N
58	20230720	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	70	2	2.23	312567500	98947	105.46	3160	3240	3045	4075	2195	3135	3158.94	0.32	0	3340	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1367	19.54	3.10	12	0.23	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
59	20230720	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	55	2	1.75	302995210	95954	102.27	3160	3240	3045	4075	2195	3135	3157.71	0.32	0	3886	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1361	19.45	3.09	12	0.22	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
60	20230720	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	70	2	2.23	284321710	90111	96.04	3160	3240	3045	4075	2195	3135	3155.24	0.32	0	4808	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1367	19.54	3.10	12	0.21	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
61	20230720	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	60	2	1.91	225798020	71903	76.63	3160	3220	3045	4075	2195	3135	3140.31	0.32	0	-1824	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1363	19.48	3.09	12	0.17	164.00	1033.00	4600	20230302	-30.54	2160	20221122	47.92	4600	-30.54	20230302	2355	35.67	20230426	4600	-30.54	20230302	2160	47.92	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
62	20230720	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	55	2	1.75	191968190	61328	65.36	3160	3215	3045	4075	2195	3135	3130.19	0.32	0	-8601	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1361	19.45	3.09	12	0.14	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
63	20230720	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	40	2	1.28	173270210	55452	59.10	3160	3215	3045	4075	2195	3135	3124.69	0.32	0	-8626	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1354	19.36	3.07	12	0.13	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2160	46.99	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
64	20230720	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-20	5	-0.64	67064270	21758	23.19	3160	3160	3045	4075	2195	3135	3082.28	0.32	0	-2534	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1329	18.99	3.02	12	0.05	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
65	20230720	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-65	5	-2.07	26205280	8549	9.11	3160	3160	3045	4075	2195	3135	3065.30	0.32	0	1053	3295	3215	3170	3090	3045	3192	3067	43	940	100	1880	5	1	42652455	1309	18.72	2.97	12	0.02	164.00	1033.00	4600	20230302	-33.26	2160	20221122	42.13	4600	-33.26	20230302	2355	30.36	20230426	4600	-33.26	20230302	2160	42.13	20221122	0.19	N	408920	100	42 억		137247	N	N	0	N	00	N
66	20230719	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-105	5	-3.24	293055035	92751	27.51	3245	3250	3125	4210	2270	3240	3159.59	0.36	0	-18332	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1337	19.12	3.03	12	0.22	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
67	20230719	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-85	5	-2.62	281107665	88944	26.38	3245	3250	3125	4210	2270	3240	3160.50	0.36	0	-17679	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1346	19.24	3.05	12	0.21	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
68	20230719	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-95	5	-2.93	239947845	75822	22.49	3245	3250	3130	4210	2270	3240	3164.62	0.36	0	-13474	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1341	19.18	3.04	12	0.18	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
69	20230719	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-80	5	-2.47	212632880	67131	19.91	3245	3250	3135	4210	2270	3240	3167.43	0.36	0	-11771	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1348	19.27	3.06	12	0.16	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
70	20230719	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-95	5	-2.93	193018335	60930	18.07	3245	3250	3135	4210	2270	3240	3167.87	0.36	0	-9085	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1341	19.18	3.04	12	0.14	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
71	20230719	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-90	5	-2.78	163764295	51619	15.31	3245	3250	3135	4210	2270	3240	3172.56	0.36	0	-4027	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1344	19.21	3.05	12	0.12	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
72	20230719	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-70	5	-2.16	99019625	31087	9.22	3245	3250	3140	4210	2270	3240	3185.24	0.36	0	-4946	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1352	19.33	3.07	12	0.07	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
73	20230719	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-25	5	-0.77	14607360	4515	1.34	3245	3250	3210	4210	2270	3240	3235.30	0.36	0	-1527	3520	3380	3240	3100	2960	3450	3170	43	970	100	1940	5	1	42652455	1371	19.60	3.11	12	0.01	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2160	48.84	20221122	0.20	N	408920	100	42 억		154578	N	N	0	N	00	N
74	20230718	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	95	2	3.02	1081411345	335248	828.24	3170	3380	3100	4085	2205	3145	3225.70	0.35	0	11581	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1382	19.76	3.14	12	0.79	164.00	1033.00	4600	20230302	-29.57	2160	20221122	50.00	4600	-29.57	20230302	2355	37.58	20230426	4600	-29.57	20230302	2160	50.00	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
75	20230718	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	85	2	2.70	1057105560	327715	809.63	3170	3380	3100	4085	2205	3145	3225.69	0.35	0	11211	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1378	19.70	3.13	12	0.77	164.00	1033.00	4600	20230302	-29.78	2160	20221122	49.54	4600	-29.78	20230302	2355	37.15	20230426	4600	-29.78	20230302	2160	49.54	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
76	20230718	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	45	2	1.43	908547305	281308	694.98	3170	3380	3100	4085	2205	3145	3229.72	0.35	0	304	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1361	19.45	3.09	12	0.66	164.00	1033.00	4600	20230302	-30.65	2160	20221122	47.69	4600	-30.65	20230302	2355	35.46	20230426	4600	-30.65	20230302	2160	47.69	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
77	20230718	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	110	2	3.50	335021205	104678	258.61	3170	3300	3100	4085	2205	3145	3200.49	0.35	0	7025	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1388	19.85	3.15	12	0.25	164.00	1033.00	4600	20230302	-29.24	2160	20221122	50.69	4600	-29.24	20230302	2355	38.22	20230426	4600	-29.24	20230302	2160	50.69	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
78	20230718	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	25	2	0.79	94782120	30276	74.80	3170	3185	3100	4085	2205	3145	3130.60	0.35	0	-3394	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1352	19.33	3.07	12	0.07	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
79	20230718	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-30	5	-0.95	74069655	23686	58.52	3170	3185	3100	4085	2205	3145	3127.15	0.35	0	-1524	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1329	18.99	3.02	12	0.06	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
80	20230718	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	70378945	22514	55.62	3170	3185	3100	4085	2205	3145	3126.01	0.35	0	-833	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1344	19.21	3.05	12	0.05	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
81	20230718	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-5	5	-0.16	4274185	1363	3.37	3170	3170	3130	4085	2205	3145	3135.87	0.35	0	-135	3221	3182	3121	3082	3021	3202	3102	43	940	100	1880	5	1	42652455	1339	19.15	3.04	12	0.00	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.19	N	408920	100	42 억		149587	N	N	0	N	00	N
82	20230717	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	70	2	2.28	125991695	40449	54.01	3130	3160	3060	3995	2155	3075	3114.67	0.34	0	5784	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1341	19.18	3.04	12	0.09	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
83	20230717	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	60	2	1.95	115627465	37138	49.59	3130	3160	3060	3995	2155	3075	3113.45	0.34	0	3371	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1337	19.12	3.03	12	0.09	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
84	20230717	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	65	2	2.11	99249515	31898	42.59	3130	3160	3060	3995	2155	3075	3111.47	0.34	0	296	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1339	19.15	3.04	12	0.07	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
85	20230717	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	30	2	0.98	83719380	26918	35.94	3130	3160	3060	3995	2155	3075	3110.16	0.34	0	-1580	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1324	18.93	3.01	12	0.06	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
86	20230717	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	85	2	2.76	73495260	23645	31.57	3130	3160	3060	3995	2155	3075	3108.28	0.34	0	-1602	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1348	19.27	3.06	12	0.06	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
87	20230717	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	30	2	0.98	38852200	12543	16.75	3130	3140	3060	3995	2155	3075	3097.52	0.34	0	-21	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1324	18.93	3.01	12	0.03	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
88	20230717	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	25	2	0.81	17135440	5556	7.42	3130	3130	3060	3995	2155	3075	3084.13	0.34	0	-677	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1322	18.90	3.00	12	0.01	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2160	43.52	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
89	20230717	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	0	3	0.00	3955755	1281	1.71	3130	3130	3075	3995	2155	3075	3088.02	0.34	0	-153	3191	3132	3096	3037	3001	3115	3020	43	920	100	1840	5	1	42652455	1312	18.75	2.98	12	0.00	164.00	1033.00	4600	20230302	-33.15	2160	20221122	42.36	4600	-33.15	20230302	2355	30.57	20230426	4600	-33.15	20230302	2160	42.36	20221122	0.19	N	408920	100	42 억		144243	N	N	0	N	00	N
90	20230714	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-70	5	-2.23	232347330	74884	150.03	3145	3155	3060	4085	2205	3145	3102.76	0.35	0	-3702	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1312	18.75	2.98	12	0.18	164.00	1033.00	4600	20230302	-33.15	2160	20221122	42.36	4600	-33.15	20230302	2355	30.57	20230426	4600	-33.15	20230302	2160	42.36	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
91	20230714	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-45	5	-1.43	214758990	69168	138.57	3145	3155	3060	4085	2205	3145	3104.89	0.35	0	-3691	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1322	18.90	3.00	12	0.16	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2160	43.52	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
92	20230714	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-40	5	-1.27	192007460	61799	123.81	3145	3155	3060	4085	2205	3145	3106.97	0.35	0	-4061	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1324	18.93	3.01	12	0.14	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
93	20230714	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-40	5	-1.27	174335910	56092	112.38	3145	3155	3060	4085	2205	3145	3108.04	0.35	0	-5190	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1324	18.93	3.01	12	0.13	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
94	20230714	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-50	5	-1.59	168849250	54318	108.82	3145	3155	3060	4085	2205	3145	3108.53	0.35	0	-4416	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1320	18.87	3.00	12	0.13	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2160	43.29	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
95	20230714	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-35	5	-1.11	158933535	51130	102.44	3145	3155	3060	4085	2205	3145	3108.42	0.35	0	-2054	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1326	18.96	3.01	12	0.12	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2160	43.98	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
96	20230714	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-35	5	-1.11	128270745	41206	82.55	3145	3155	3060	4085	2205	3145	3112.91	0.35	0	-5315	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1326	18.96	3.01	12	0.10	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2160	43.98	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
97	20230714	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	0	3	0.00	34333005	10920	21.88	3145	3150	3115	4085	2205	3145	3144.05	0.35	0	-3160	3231	3187	3131	3087	3031	3210	3110	43	940	100	1880	5	1	42652455	1341	19.18	3.04	12	0.03	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.18	N	408920	100	42 억		147945	N	N	0	N	00	N
98	20230713	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	20	2	0.64	153476635	49424	53.30	3125	3175	3075	4060	2190	3125	3105.04	0.34	0	2036	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1341	19.18	3.04	12	0.12	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
99	20230713	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	10	2	0.32	148328170	47785	51.53	3125	3175	3075	4060	2190	3125	3104.07	0.34	0	2402	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1337	19.12	3.03	12	0.11	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
100	20230713	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-15	5	-0.48	127356460	41040	44.26	3125	3175	3075	4060	2190	3125	3103.23	0.34	0	2057	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1326	18.96	3.01	12	0.10	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2160	43.98	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
101	20230713	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-10	5	-0.32	118000200	38029	41.01	3125	3175	3075	4060	2190	3125	3102.90	0.34	0	2559	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1329	18.99	3.02	12	0.09	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
102	20230713	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-10	5	-0.32	95565535	30798	33.21	3125	3175	3075	4060	2190	3125	3102.98	0.34	0	2094	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1329	18.99	3.02	12	0.07	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
103	20230713	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-5	5	-0.16	90969525	29327	31.63	3125	3175	3075	4060	2190	3125	3101.90	0.34	0	2041	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1331	19.02	3.02	12	0.07	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
104	20230713	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-20	5	-0.64	68976840	22272	24.02	3125	3175	3075	4060	2190	3125	3097.02	0.34	0	1065	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1324	18.93	3.01	12	0.05	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
105	20230713	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-10	5	-0.32	7258465	2340	2.52	3125	3135	3080	4060	2190	3125	3101.91	0.34	0	167	3335	3230	3165	3060	2995	3197	3027	43	935	100	1870	5	1	42652455	1329	18.99	3.02	12	0.01	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.16	N	408920	100	42 억		145909	N	N	0	N	00	N
106	20230712	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-115	5	-3.55	292161430	92234	88.77	3240	3270	3100	4210	2270	3240	3167.61	0.38	0	-15663	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1333	19.05	3.03	12	0.22	164.00	1033.00	4600	20230302	-32.07	2160	20221122	44.68	4600	-32.07	20230302	2355	32.70	20230426	4600	-32.07	20230302	2160	44.68	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
107	20230712	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-120	5	-3.70	279892490	88308	84.99	3240	3270	3100	4210	2270	3240	3169.50	0.38	0	-15188	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1331	19.02	3.02	12	0.21	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
108	20230712	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-105	5	-3.24	229321240	72071	69.37	3240	3270	3125	4210	2270	3240	3181.88	0.38	0	-12429	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1337	19.12	3.03	12	0.17	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
109	20230712	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-90	5	-2.78	199494400	62555	60.21	3240	3270	3135	4210	2270	3240	3189.10	0.38	0	-6593	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1344	19.21	3.05	12	0.15	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
110	20230712	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-70	5	-2.16	164886335	51570	49.64	3240	3270	3145	4210	2270	3240	3197.33	0.38	0	-2551	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1352	19.33	3.07	12	0.12	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2160	46.76	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
111	20230712	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-55	5	-1.70	101243315	31516	30.33	3240	3270	3185	4210	2270	3240	3212.44	0.38	0	925	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1358	19.42	3.08	12	0.07	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2160	47.45	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
112	20230712	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-35	5	-1.08	42277640	13110	12.62	3240	3270	3190	4210	2270	3240	3224.84	0.38	0	-233	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1367	19.54	3.10	12	0.03	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
113	20230712	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	5279135	1635	1.57	3240	3250	3210	4210	2270	3240	3228.83	0.38	0	-478	3336	3287	3241	3192	3146	3265	3170	43	970	100	1940	5	1	42652455	1382	19.76	3.14	12	0.00	164.00	1033.00	4600	20230302	-29.57	2160	20221122	50.00	4600	-29.57	20230302	2355	37.58	20230426	4600	-29.57	20230302	2160	50.00	20221122	0.21	N	408920	100	42 억		163886	N	N	0	N	00	N
114	20230711	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	20	2	0.62	335111055	103828	36.01	3280	3290	3195	4185	2255	3220	3227.52	0.38	0	2716	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1382	19.76	3.14	12	0.24	164.00	1033.00	4600	20230302	-29.57	2160	20221122	50.00	4600	-29.57	20230302	2355	37.58	20230426	4600	-29.57	20230302	2160	50.00	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
115	20230711	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	5	2	0.16	318164095	98565	34.18	3280	3290	3195	4185	2255	3220	3227.96	0.38	0	1510	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1376	19.66	3.12	12	0.23	164.00	1033.00	4600	20230302	-29.89	2160	20221122	49.31	4600	-29.89	20230302	2355	36.94	20230426	4600	-29.89	20230302	2160	49.31	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
116	20230711	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-15	5	-0.47	288795980	89421	31.01	3280	3290	3195	4185	2255	3220	3229.62	0.38	0	650	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1367	19.54	3.10	12	0.21	164.00	1033.00	4600	20230302	-30.33	2160	20221122	48.38	4600	-30.33	20230302	2355	36.09	20230426	4600	-30.33	20230302	2160	48.38	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
117	20230711	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-5	5	-0.16	262747780	81315	28.20	3280	3290	3195	4185	2255	3220	3231.23	0.38	0	730	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1371	19.60	3.11	12	0.19	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2160	48.84	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
118	20230711	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	0	3	0.00	227321905	70248	24.36	3280	3290	3195	4185	2255	3220	3235.99	0.38	0	1099	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1373	19.63	3.12	12	0.16	164.00	1033.00	4600	20230302	-30.00	2160	20221122	49.07	4600	-30.00	20230302	2355	36.73	20230426	4600	-30.00	20230302	2160	49.07	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
119	20230711	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-5	5	-0.16	186266665	57432	19.92	3280	3290	3205	4185	2255	3220	3243.26	0.38	0	-2540	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1371	19.60	3.11	12	0.13	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2160	48.84	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
120	20230711	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	25	2	0.78	143400610	44161	15.31	3280	3290	3210	4185	2255	3220	3247.22	0.38	0	-6419	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1384	19.79	3.14	12	0.10	164.00	1033.00	4600	20230302	-29.46	2160	20221122	50.23	4600	-29.46	20230302	2355	37.79	20230426	4600	-29.46	20230302	2160	50.23	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
121	20230711	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	40	2	1.24	44204385	13595	4.71	3280	3280	3220	4185	2255	3220	3251.52	0.38	0	-6277	3486	3352	3206	3072	2926	3420	3140	43	965	100	1930	5	1	42652455	1390	19.88	3.16	12	0.03	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2160	50.93	20221122	0.20	N	408920	100	42 억		160010	N	N	0	N	00	N
122	20230710	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	110	2	3.54	932363480	287854	482.94	3135	3340	3060	4040	2180	3110	3239.32	0.28	0	41219	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1373	19.63	3.12	12	0.67	164.00	1033.00	4600	20230302	-30.00	2160	20221122	49.07	4600	-30.00	20230302	2355	36.73	20230426	4600	-30.00	20230302	2160	49.07	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
123	20230710	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	115	2	3.70	879941390	271585	455.64	3135	3340	3060	4040	2180	3110	3240.02	0.28	0	44328	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1376	19.66	3.12	12	0.64	164.00	1033.00	4600	20230302	-29.89	2160	20221122	49.31	4600	-29.89	20230302	2355	36.94	20230426	4600	-29.89	20230302	2160	49.31	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
124	20230710	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	140	2	4.50	789856950	243592	408.68	3135	3340	3060	4040	2180	3110	3242.54	0.28	0	38458	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1386	19.82	3.15	12	0.57	164.00	1033.00	4600	20230302	-29.35	2160	20221122	50.46	4600	-29.35	20230302	2355	38.00	20230426	4600	-29.35	20230302	2160	50.46	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
125	20230710	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	160	2	5.14	720149445	222097	372.61	3135	3340	3060	4040	2180	3110	3242.50	0.28	0	35417	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1395	19.94	3.17	12	0.52	164.00	1033.00	4600	20230302	-28.91	2160	20221122	51.39	4600	-28.91	20230302	2355	38.85	20230426	4600	-28.91	20230302	2160	51.39	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
126	20230710	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	170	2	5.47	668628830	206373	346.23	3135	3340	3060	4040	2180	3110	3239.90	0.28	0	36450	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1399	20.00	3.18	12	0.48	164.00	1033.00	4600	20230302	-28.70	2160	20221122	51.85	4600	-28.70	20230302	2355	39.28	20230426	4600	-28.70	20230302	2160	51.85	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
127	20230710	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	190	2	6.11	481491760	149346	250.56	3135	3300	3060	4040	2180	3110	3224.00	0.28	0	15204	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1408	20.12	3.19	12	0.35	164.00	1033.00	4600	20230302	-28.26	2160	20221122	52.78	4600	-28.26	20230302	2355	40.13	20230426	4600	-28.26	20230302	2160	52.78	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
128	20230710	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	85	2	2.73	151989350	47991	80.52	3135	3230	3060	4040	2180	3110	3167.04	0.28	0	-2004	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1363	19.48	3.09	12	0.11	164.00	1033.00	4600	20230302	-30.54	2160	20221122	47.92	4600	-30.54	20230302	2355	35.67	20230426	4600	-30.54	20230302	2160	47.92	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
129	20230710	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-5	5	-0.16	9582300	3090	5.18	3135	3135	3060	4040	2180	3110	3101.07	0.28	0	1032	3266	3187	3121	3042	2976	3155	3010	43	930	100	1860	5	1	42652455	1324	18.93	3.01	12	0.01	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.22	N	408920	100	42 억		120846	N	N	0	N	00	N
130	20230707	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	15	2	0.48	182446340	58915	64.90	3200	3200	3055	4020	2170	3095	3096.75	0.29	0	-1828	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1326	18.96	3.01	12	0.14	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2150	44.65	20220707	0.24	N	408920	100	42 억		122674	N	Y	0	N	00	N
131	20230707	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	15	2	0.48	173867435	56158	61.86	3200	3200	3055	4020	2170	3095	3096.04	0.29	0	-704	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1326	18.96	3.01	12	0.13	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2150	44.65	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
132	20230707	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	0	3	0.00	155097110	50095	55.18	3200	3200	3055	4020	2170	3095	3096.06	0.29	0	-1333	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1320	18.87	3.00	12	0.12	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2150	43.95	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
133	20230707	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-15	5	-0.48	134049980	43232	47.62	3200	3200	3060	4020	2170	3095	3100.71	0.29	0	-3103	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1314	18.78	2.98	12	0.10	164.00	1033.00	4600	20230302	-33.04	2160	20221122	42.59	4600	-33.04	20230302	2355	30.79	20230426	4600	-33.04	20230302	2150	43.26	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
134	20230707	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-5	5	-0.16	75979990	24305	26.77	3200	3200	3075	4020	2170	3095	3126.11	0.29	0	-6944	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1318	18.84	2.99	12	0.06	164.00	1033.00	4600	20230302	-32.83	2160	20221122	43.06	4600	-32.83	20230302	2355	31.21	20230426	4600	-32.83	20230302	2150	43.72	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
135	20230707	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	30	2	0.97	63251010	20189	22.24	3200	3200	3090	4020	2170	3095	3132.94	0.29	0	-7639	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1333	19.05	3.03	12	0.05	164.00	1033.00	4600	20230302	-32.07	2160	20221122	44.68	4600	-32.07	20230302	2355	32.70	20230426	4600	-32.07	20230302	2150	45.35	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
136	20230707	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	50	2	1.62	40541460	12890	14.20	3200	3200	3110	4020	2170	3095	3145.19	0.29	0	-5211	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1341	19.18	3.04	12	0.03	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2150	46.28	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
137	20230707	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	50	2	1.62	14870415	4705	5.18	3200	3200	3110	4020	2170	3095	3160.56	0.29	0	-2179	3288	3191	3128	3031	2968	3160	3000	43	925	100	1850	5	1	42652455	1341	19.18	3.04	12	0.01	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2150	46.28	20220707	0.24	N	408920	100	42 억		122674	N	N	0	N	00	N
138	20230706	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-85	5	-2.67	280426750	90307	60.73	3180	3225	3065	4130	2230	3180	3105.26	0.30	0	-6421	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1320	18.87	3.00	12	0.21	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2140	44.63	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
139	20230706	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-105	5	-3.30	270179005	86995	58.50	3180	3225	3065	4130	2230	3180	3105.68	0.30	0	-6573	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1312	18.75	2.98	12	0.20	164.00	1033.00	4600	20230302	-33.15	2160	20221122	42.36	4600	-33.15	20230302	2355	30.57	20230426	4600	-33.15	20230302	2140	43.69	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
140	20230706	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-95	5	-2.99	235297395	75689	50.90	3180	3225	3065	4130	2230	3180	3108.74	0.30	0	-7641	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1316	18.81	2.99	12	0.18	164.00	1033.00	4600	20230302	-32.93	2160	20221122	42.82	4600	-32.93	20230302	2355	31.00	20230426	4600	-32.93	20230302	2140	44.16	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
141	20230706	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-85	5	-2.67	201681495	64757	43.55	3180	3225	3065	4130	2230	3180	3114.44	0.30	0	-8293	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1320	18.87	3.00	12	0.15	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2140	44.63	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
142	20230706	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-65	5	-2.04	155286710	49731	33.44	3180	3225	3095	4130	2230	3180	3122.53	0.30	0	-2326	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1329	18.99	3.02	12	0.12	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2140	45.56	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
143	20230706	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-60	5	-1.89	130647810	41790	28.10	3180	3225	3100	4130	2230	3180	3126.29	0.30	0	-382	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1331	19.02	3.02	12	0.10	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2140	45.79	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
144	20230706	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-40	5	-1.26	80722980	25736	17.31	3180	3225	3105	4130	2230	3180	3136.58	0.30	0	-179	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1339	19.15	3.04	12	0.06	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2140	46.73	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
145	20230706	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-10	5	-0.31	10440030	3296	2.22	3180	3225	3140	4130	2230	3180	3167.48	0.30	0	-171	3380	3280	3230	3130	3080	3255	3105	43	950	100	1900	5	1	42652455	1352	19.33	3.07	12	0.01	164.00	1033.00	4600	20230302	-31.09	2160	20221122	46.76	4600	-31.09	20230302	2355	34.61	20230426	4600	-31.09	20230302	2140	48.13	20220706	0.26	N	408920	100	42 억		129093	N	N	0	N	00	N
146	20230705	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-75	5	-2.30	482332810	148606	108.27	3255	3330	3180	4230	2280	3255	3246.19	0.33	0	-9924	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1356	19.39	3.08	12	0.35	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2140	48.60	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
147	20230705	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-55	5	-1.69	438033340	134711	98.15	3255	3330	3190	4230	2280	3255	3251.65	0.33	0	-9437	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1365	19.51	3.10	12	0.32	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2140	49.53	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
148	20230705	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-35	5	-1.08	399197625	122584	89.31	3255	3330	3205	4230	2280	3255	3256.52	0.33	0	-5224	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1373	19.63	3.12	12	0.29	164.00	1033.00	4600	20230302	-30.00	2160	20221122	49.07	4600	-30.00	20230302	2355	36.73	20230426	4600	-30.00	20230302	2140	50.47	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
149	20230705	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	338533745	103733	75.58	3255	3330	3205	4230	2280	3255	3263.51	0.33	0	-1614	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1380	19.73	3.13	12	0.24	164.00	1033.00	4600	20230302	-29.67	2160	20221122	49.77	4600	-29.67	20230302	2355	37.37	20230426	4600	-29.67	20230302	2140	51.17	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
150	20230705	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	0	3	0.00	295023765	90280	65.78	3255	3330	3205	4230	2280	3255	3267.88	0.33	0	3617	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1388	19.85	3.15	12	0.21	164.00	1033.00	4600	20230302	-29.24	2160	20221122	50.69	4600	-29.24	20230302	2355	38.22	20230426	4600	-29.24	20230302	2140	52.10	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
151	20230705	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	60	2	1.84	249881285	76447	55.70	3255	3330	3205	4230	2280	3255	3268.69	0.33	0	4153	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1414	20.21	3.21	12	0.18	164.00	1033.00	4600	20230302	-27.93	2160	20221122	53.47	4600	-27.93	20230302	2355	40.76	20230426	4600	-27.93	20230302	2140	54.91	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
152	20230705	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-5	5	-0.15	130181810	40002	29.14	3255	3310	3205	4230	2280	3255	3254.38	0.33	0	2971	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1386	19.82	3.15	12	0.09	164.00	1033.00	4600	20230302	-29.35	2160	20221122	50.46	4600	-29.35	20230302	2355	38.00	20230426	4600	-29.35	20230302	2140	51.87	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
153	20230705	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	15	2	0.46	34064655	10544	7.68	3255	3275	3205	4230	2280	3255	3230.71	0.33	0	122	3371	3312	3256	3197	3141	3285	3170	43	975	100	1950	5	1	42652455	1395	19.94	3.17	12	0.02	164.00	1033.00	4600	20230302	-28.91	2160	20221122	51.39	4600	-28.91	20230302	2355	38.85	20230426	4600	-28.91	20230302	2140	52.80	20220705	0.27	N	408920	100	42 억		139000	N	N	0	N	00	N
154	20230704	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-5	5	-0.15	447726900	137175	111.15	3270	3315	3200	4235	2285	3260	3263.98	0.33	0	-1604	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1388	19.85	3.15	12	0.32	164.00	1033.00	4600	20230302	-29.24	2160	20221122	50.69	4600	-29.24	20230302	2355	38.22	20230426	4600	-29.24	20230302	2135	52.46	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
155	20230704	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	20	2	0.61	431423165	132168	107.10	3270	3315	3200	4235	2285	3260	3264.20	0.33	0	-1860	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1399	20.00	3.18	12	0.31	164.00	1033.00	4600	20230302	-28.70	2160	20221122	51.85	4600	-28.70	20230302	2355	39.28	20230426	4600	-28.70	20230302	2135	53.63	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
156	20230704	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	10	2	0.31	357557075	109677	88.87	3270	3310	3200	4235	2285	3260	3260.09	0.33	0	-290	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1395	19.94	3.17	12	0.26	164.00	1033.00	4600	20230302	-28.91	2160	20221122	51.39	4600	-28.91	20230302	2355	38.85	20230426	4600	-28.91	20230302	2135	53.16	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
157	20230704	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	20	2	0.61	262452910	80772	65.45	3270	3310	3200	4235	2285	3260	3249.31	0.33	0	-10534	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1399	20.00	3.18	12	0.19	164.00	1033.00	4600	20230302	-28.70	2160	20221122	51.85	4600	-28.70	20230302	2355	39.28	20230426	4600	-28.70	20230302	2135	53.63	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
158	20230704	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	0	3	0.00	248366540	76451	61.95	3270	3310	3200	4235	2285	3260	3248.70	0.33	0	-10352	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1390	19.88	3.16	12	0.18	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2135	52.69	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
159	20230704	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	0	3	0.00	232387725	71547	57.98	3270	3310	3200	4235	2285	3260	3248.04	0.33	0	-9899	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1390	19.88	3.16	12	0.17	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2135	52.69	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
160	20230704	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-45	5	-1.38	194193470	59719	48.39	3270	3310	3200	4235	2285	3260	3251.79	0.33	0	-13026	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1371	19.60	3.11	12	0.14	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2135	50.59	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
161	20230704	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	35	2	1.07	48850900	14934	12.10	3270	3300	3235	4235	2285	3260	3271.12	0.33	0	-2082	3353	3306	3228	3181	3103	3330	3205	43	975	100	1950	5	1	42652455	1405	20.09	3.19	12	0.04	164.00	1033.00	4600	20230302	-28.37	2160	20221122	52.55	4600	-28.37	20230302	2355	39.92	20230426	4600	-28.37	20230302	2135	54.33	20220704	0.25	N	408920	100	42 억		140605	N	N	0	N	00	N
162	20230703	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	135	2	4.32	394925860	122537	73.93	3205	3275	3150	4060	2190	3125	3222.89	0.24	0	35483	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1390	19.88	3.16	12	0.29	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2135	52.69	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
163	20230703	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	120	2	3.84	348913505	108392	65.40	3205	3275	3150	4060	2190	3125	3219.00	0.24	0	31645	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1384	19.79	3.14	12	0.25	164.00	1033.00	4600	20230302	-29.46	2160	20221122	50.23	4600	-29.46	20230302	2355	37.79	20230426	4600	-29.46	20230302	2135	51.99	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
164	20230703	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	110	2	3.52	309277145	96167	58.02	3205	3275	3150	4060	2190	3125	3216.04	0.24	0	24878	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1380	19.73	3.13	12	0.23	164.00	1033.00	4600	20230302	-29.67	2160	20221122	49.77	4600	-29.67	20230302	2355	37.37	20230426	4600	-29.67	20230302	2135	51.52	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
165	20230703	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	95	2	3.04	294119015	91468	55.18	3205	3275	3150	4060	2190	3125	3215.54	0.24	0	22584	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1373	19.63	3.12	12	0.21	164.00	1033.00	4600	20230302	-30.00	2160	20221122	49.07	4600	-30.00	20230302	2355	36.73	20230426	4600	-30.00	20230302	2135	50.82	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
166	20230703	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	100	2	3.20	272220200	84686	51.09	3205	3275	3150	4060	2190	3125	3214.47	0.24	0	19992	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1376	19.66	3.12	12	0.20	164.00	1033.00	4600	20230302	-29.89	2160	20221122	49.31	4600	-29.89	20230302	2355	36.94	20230426	4600	-29.89	20230302	2135	51.05	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
167	20230703	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	115	2	3.68	182782115	57069	34.43	3205	3265	3150	4060	2190	3125	3202.83	0.24	0	16108	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1382	19.76	3.14	12	0.13	164.00	1033.00	4600	20230302	-29.57	2160	20221122	50.00	4600	-29.57	20230302	2355	37.58	20230426	4600	-29.57	20230302	2135	51.76	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
168	20230703	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	55	2	1.76	61184870	19302	11.65	3205	3205	3150	4060	2190	3125	3169.87	0.24	0	4583	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1356	19.39	3.08	12	0.05	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2135	48.95	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N
169	20230703	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	40	2	1.28	15993305	5023	3.03	3205	3205	3150	4060	2190	3125	3184.01	0.24	0	-761	3355	3240	3150	3035	2945	3195	2990	43	935	100	1870	5	1	42652455	1350	19.30	3.06	12	0.01	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2135	48.24	20220704	0.26	N	408920	100	42 억		102272	N	N	0	N	00	N