KissMeData/204840/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	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	12	2	1.61	378959331	506328	99.56	750	773	726	971	523	747	748.37	0.79	0	59389	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	473	-58.38	2.93	12	0.81	-13.00	259.00	1164	20230502	-34.79	655	20221013	15.88	1164	-34.79	20230502	700	8.43	20230104	1164	-34.79	20230502	655	15.88	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
3	20230731	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	762	15	2	2.01	363945940	486557	95.68	750	773	726	971	523	747	748.00	0.79	0	56393	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	475	-58.62	2.94	12	0.78	-13.00	259.00	1164	20230502	-34.54	655	20221013	16.34	1164	-34.54	20230502	700	8.86	20230104	1164	-34.54	20230502	655	16.34	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
4	20230731	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	18	2	2.41	316230808	423708	83.32	750	773	726	971	523	747	746.34	0.79	0	29754	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	477	-58.85	2.95	12	0.68	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
5	20230731	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	763	16	2	2.14	267897853	360548	70.90	750	769	726	971	523	747	743.03	0.79	0	14021	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	476	-58.69	2.95	12	0.58	-13.00	259.00	1164	20230502	-34.45	655	20221013	16.49	1164	-34.45	20230502	700	9.00	20230104	1164	-34.45	20230502	655	16.49	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
6	20230731	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	754	7	2	0.94	227216868	307083	60.38	750	763	726	971	523	747	739.92	0.79	0	1958	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	470	-58.00	2.91	12	0.49	-13.00	259.00	1164	20230502	-35.22	655	20221013	15.11	1164	-35.22	20230502	700	7.71	20230104	1164	-35.22	20230502	655	15.11	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
7	20230731	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	0	3	0.00	194244114	263284	51.77	750	763	726	971	523	747	737.77	0.79	0	-7301	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	466	-57.46	2.88	12	0.42	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
8	20230731	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	-8	5	-1.07	165869000	225131	44.27	750	763	726	971	523	747	736.77	0.79	0	-17291	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	461	-56.85	2.85	12	0.36	-13.00	259.00	1164	20230502	-36.51	655	20221013	12.82	1164	-36.51	20230502	700	5.57	20230104	1164	-36.51	20230502	655	12.82	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
9	20230731	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	750	3	2	0.40	4113000	5484	1.08	750	750	750	971	523	747	750.00	0.79	0	304	771	758	745	732	719	765	739	62	224	100	520	1	1	62354061	468	-57.69	2.90	12	0.01	-13.00	259.00	1164	20230502	-35.57	655	20221013	14.50	1164	-35.57	20230502	700	7.14	20230104	1164	-35.57	20230502	655	14.50	20221013	0.30	N	204840	100	62 억		490024	N	N	0	N	00	N
10	20230728	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	16	2	2.19	380576378	508381	57.58	732	758	732	950	512	731	748.60	0.73	0	35998	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	466	-57.46	2.88	12	0.82	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
11	20230728	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	750	19	2	2.60	368624407	492392	55.77	732	758	732	950	512	731	748.64	0.73	0	36195	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	468	-57.69	2.90	12	0.79	-13.00	259.00	1164	20230502	-35.57	655	20221013	14.50	1164	-35.57	20230502	700	7.14	20230104	1164	-35.57	20230502	655	14.50	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
12	20230728	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	752	21	2	2.87	344094890	459720	52.07	732	758	732	950	512	731	748.49	0.73	0	36399	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	469	-57.85	2.90	12	0.74	-13.00	259.00	1164	20230502	-35.40	655	20221013	14.81	1164	-35.40	20230502	700	7.43	20230104	1164	-35.40	20230502	655	14.81	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
13	20230728	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	752	21	2	2.87	307308561	410906	46.54	732	756	732	950	512	731	747.88	0.73	0	23139	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	469	-57.85	2.90	12	0.66	-13.00	259.00	1164	20230502	-35.40	655	20221013	14.81	1164	-35.40	20230502	700	7.43	20230104	1164	-35.40	20230502	655	14.81	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
14	20230728	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	24	2	3.28	284347879	380393	43.08	732	756	732	950	512	731	747.51	0.73	0	30408	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	471	-58.08	2.92	12	0.61	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
15	20230728	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	20	2	2.74	224307449	300597	34.05	732	755	732	950	512	731	746.21	0.73	0	10091	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	468	-57.77	2.90	12	0.48	-13.00	259.00	1164	20230502	-35.48	655	20221013	14.66	1164	-35.48	20230502	700	7.29	20230104	1164	-35.48	20230502	655	14.66	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
16	20230728	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	15	2	2.05	131966514	177438	20.10	732	751	732	950	512	731	743.73	0.73	0	-16538	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	465	-57.38	2.88	12	0.28	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
17	20230728	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	15	2	2.05	39793052	53568	6.07	732	748	732	950	512	731	742.85	0.73	0	-13707	782	756	738	712	694	747	703	62	219	100	510	1	1	62354061	465	-57.38	2.88	12	0.09	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.30	N	204840	100	62 억		452397	N	N	0	N	00	N
18	20230727	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	731	-9	5	-1.22	650576705	878625	43.68	732	764	720	962	518	740	740.45	0.86	62525	-86567	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	456	-56.23	2.82	12	1.41	-13.00	259.00	1164	20230502	-37.20	655	20221013	11.60	1164	-37.20	20230502	700	4.43	20230104	1164	-37.20	20230502	655	11.60	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
19	20230727	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	724	-16	5	-2.16	629956704	850384	42.28	732	764	720	962	518	740	740.79	0.86	62525	-84226	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	451	-55.69	2.80	12	1.36	-13.00	259.00	1164	20230502	-37.80	655	20221013	10.53	1164	-37.80	20230502	700	3.43	20230104	1164	-37.80	20230502	655	10.53	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
20	20230727	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	0	3	0.00	564733812	761106	37.84	732	764	720	962	518	740	741.99	0.86	62525	-99634	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	461	-56.92	2.86	12	1.22	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
21	20230727	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	-5	5	-0.68	461567616	619737	30.81	732	764	730	962	518	740	744.78	0.86	62525	-116601	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	458	-56.54	2.84	12	0.99	-13.00	259.00	1164	20230502	-36.86	655	20221013	12.21	1164	-36.86	20230502	700	5.00	20230104	1164	-36.86	20230502	655	12.21	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
22	20230727	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	2	2	0.27	402050547	538948	26.80	732	764	730	962	518	740	745.99	0.86	62525	-95972	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	463	-57.08	2.86	12	0.86	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
23	20230727	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	11	2	1.49	362416324	485682	24.15	732	764	730	962	518	740	746.20	0.86	62525	-85309	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	468	-57.77	2.90	12	0.78	-13.00	259.00	1164	20230502	-35.48	655	20221013	14.66	1164	-35.48	20230502	700	7.29	20230104	1164	-35.48	20230502	655	14.66	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
24	20230727	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	8	2	1.08	318338398	426689	21.21	732	764	730	962	518	740	746.07	0.86	62525	-67326	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	466	-57.54	2.89	12	0.68	-13.00	259.00	1164	20230502	-35.74	655	20221013	14.20	1164	-35.74	20230502	700	6.86	20230104	1164	-35.74	20230502	655	14.20	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
25	20230727	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	6	2	0.81	113453102	151277	7.52	732	764	730	962	518	740	749.97	0.86	62525	-23657	818	778	752	712	686	766	700	62	222	100	510	1	1	62354061	465	-57.38	2.88	12	0.24	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.11	N	204840	100	62 억		538964	N	N	0	N	00	N
26	20230726	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	-61	5	-7.62	1516940810	2000821	63.75	790	792	726	1041	561	801	758.30	0.76	0	60860	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	461	-56.92	2.86	12	3.21	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
27	20230726	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	-56	5	-6.99	1451813885	1912612	60.94	790	792	726	1041	561	801	759.07	0.76	0	52804	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	465	-57.31	2.88	12	3.07	-13.00	259.00	1164	20230502	-36.00	655	20221013	13.74	1164	-36.00	20230502	700	6.43	20230104	1164	-36.00	20230502	655	13.74	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
28	20230726	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	-61	5	-7.62	1346830333	1771018	56.43	790	792	726	1041	561	801	760.48	0.76	0	36016	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	461	-56.92	2.86	12	2.84	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
29	20230726	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	753	-48	5	-5.99	1021537725	1333508	42.49	790	792	750	1041	561	801	766.05	0.76	0	61531	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	470	-57.92	2.91	12	2.14	-13.00	259.00	1164	20230502	-35.31	655	20221013	14.96	1164	-35.31	20230502	700	7.57	20230104	1164	-35.31	20230502	655	14.96	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
30	20230726	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	761	-40	5	-4.99	913215943	1190442	37.93	790	792	750	1041	561	801	767.12	0.76	0	60947	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	475	-58.54	2.94	12	1.91	-13.00	259.00	1164	20230502	-34.62	655	20221013	16.18	1164	-34.62	20230502	700	8.71	20230104	1164	-34.62	20230502	655	16.18	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
31	20230726	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	768	-33	5	-4.12	634127240	822912	26.22	790	792	760	1041	561	801	770.59	0.76	0	55214	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	479	-59.08	2.97	12	1.32	-13.00	259.00	1164	20230502	-34.02	655	20221013	17.25	1164	-34.02	20230502	700	9.71	20230104	1164	-34.02	20230502	655	17.25	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
32	20230726	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	-25	5	-3.12	443785274	575004	18.32	790	792	760	1041	561	801	771.80	0.76	0	3195	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	484	-59.69	3.00	12	0.92	-13.00	259.00	1164	20230502	-33.33	655	20221013	18.47	1164	-33.33	20230502	700	10.86	20230104	1164	-33.33	20230502	655	18.47	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
33	20230726	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	764	-37	5	-4.62	219952849	286981	9.14	790	792	760	1041	561	801	766.44	0.76	0	-47573	865	833	805	773	745	819	759	62	240	100	560	1	1	62354061	476	-58.77	2.95	12	0.46	-13.00	259.00	1164	20230502	-34.36	655	20221013	16.64	1164	-34.36	20230502	700	9.14	20230104	1164	-34.36	20230502	655	16.64	20221013	0.05	N	204840	100	62 억		476439	N	N	0	N	00	N
34	20230725	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-39	5	-4.64	2499667212	3121682	23.02	837	837	777	1092	588	840	800.73	0.71	0	35073	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	499	-61.62	3.09	12	5.01	-13.00	259.00	1164	20230502	-31.19	655	20221013	22.29	1164	-31.19	20230502	700	14.43	20230104	1164	-31.19	20230502	655	22.29	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
35	20230725	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-39	5	-4.64	2385111917	2979006	21.97	837	837	777	1092	588	840	800.62	0.71	0	56250	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	499	-61.62	3.09	12	4.78	-13.00	259.00	1164	20230502	-31.19	655	20221013	22.29	1164	-31.19	20230502	700	14.43	20230104	1164	-31.19	20230502	655	22.29	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
36	20230725	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-42	5	-5.00	2151709667	2686939	19.81	837	837	777	1092	588	840	800.79	0.71	0	47144	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	498	-61.38	3.08	12	4.31	-13.00	259.00	1164	20230502	-31.44	655	20221013	21.83	1164	-31.44	20230502	700	14.00	20230104	1164	-31.44	20230502	655	21.83	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
37	20230725	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	-28	5	-3.33	2025649605	2530212	18.66	837	837	777	1092	588	840	800.57	0.71	0	37149	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	506	-62.46	3.14	12	4.06	-13.00	259.00	1164	20230502	-30.24	655	20221013	23.97	1164	-30.24	20230502	700	16.00	20230104	1164	-30.24	20230502	655	23.97	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
38	20230725	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	791	-49	5	-5.83	1634557224	2049534	15.11	837	837	777	1092	588	840	797.50	0.71	0	87609	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	493	-60.85	3.05	12	3.29	-13.00	259.00	1164	20230502	-32.04	655	20221013	20.76	1164	-32.04	20230502	700	13.00	20230104	1164	-32.04	20230502	655	20.76	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
39	20230725	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	791	-49	5	-5.83	1380876941	1726757	12.73	837	837	777	1092	588	840	799.67	0.71	0	8643	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	493	-60.85	3.05	12	2.77	-13.00	259.00	1164	20230502	-32.04	655	20221013	20.76	1164	-32.04	20230502	700	13.00	20230104	1164	-32.04	20230502	655	20.76	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
40	20230725	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-42	5	-5.00	1196953056	1495821	11.03	837	837	777	1092	588	840	800.17	0.71	0	-24821	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	498	-61.38	3.08	12	2.40	-13.00	259.00	1164	20230502	-31.44	655	20221013	21.83	1164	-31.44	20230502	700	14.00	20230104	1164	-31.44	20230502	655	21.83	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
41	20230725	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	-35	5	-4.17	622557107	771655	5.69	837	837	777	1092	588	840	806.73	0.71	0	-93632	1146	992	916	762	686	955	725	62	252	100	580	1	1	62354061	502	-61.92	3.11	12	1.24	-13.00	259.00	1164	20230502	-30.84	655	20221013	22.90	1164	-30.84	20230502	700	15.00	20230104	1164	-30.84	20230502	655	22.90	20221013	0.00	N	204840	100	62 억		440829	N	N	0	N	00	N
42	20230724	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	-246	5	-22.65	12945295789	13517521	71.53	1070	1070	840	1411	761	1086	940.70	0.64	0	39086	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	524	-64.62	3.24	12	21.68	-13.00	259.00	1164	20230502	-27.84	655	20221013	28.24	1164	-27.84	20230502	700	20.00	20230104	1164	-27.84	20230502	655	28.24	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
43	20230724	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	-232	5	-21.36	12474427556	12960224	68.58	1070	1070	842	1411	761	1086	944.56	0.64	0	33751	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	533	-65.69	3.30	12	20.78	-13.00	259.00	1164	20230502	-26.63	655	20221013	30.38	1164	-26.63	20230502	700	22.00	20230104	1164	-26.63	20230502	655	30.38	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
44	20230724	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	870	-216	5	-19.89	11934615169	12329826	65.24	1070	1070	843	1411	761	1086	949.77	0.64	0	36363	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	542	-66.92	3.36	12	19.77	-13.00	259.00	1164	20230502	-25.26	655	20221013	32.82	1164	-25.26	20230502	700	24.29	20230104	1164	-25.26	20230502	655	32.82	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
45	20230724	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-200	5	-18.42	11321094443	11619291	61.48	1070	1070	863	1411	761	1086	955.92	0.64	0	49472	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	552	-68.15	3.42	12	18.63	-13.00	259.00	1164	20230502	-23.88	655	20221013	35.27	1164	-23.88	20230502	700	26.57	20230104	1164	-23.88	20230502	655	35.27	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
46	20230724	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	872	-214	5	-19.71	10819305262	11048951	58.47	1070	1070	863	1411	761	1086	960.54	0.64	0	50852	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	544	-67.08	3.37	12	17.72	-13.00	259.00	1164	20230502	-25.09	655	20221013	33.13	1164	-25.09	20230502	700	24.57	20230104	1164	-25.09	20230502	655	33.13	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
47	20230724	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	880	-206	5	-18.97	10108038629	10241372	54.19	1070	1070	873	1411	761	1086	968.03	0.64	0	55557	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	549	-67.69	3.40	12	16.42	-13.00	259.00	1164	20230502	-24.40	655	20221013	34.35	1164	-24.40	20230502	700	25.71	20230104	1164	-24.40	20230502	655	34.35	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
48	20230724	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	910	-176	5	-16.21	8789204397	8765200	46.38	1070	1070	903	1411	761	1086	983.50	0.64	0	43964	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	567	-70.00	3.51	12	14.06	-13.00	259.00	1164	20230502	-21.82	655	20221013	38.93	1164	-21.82	20230502	700	30.00	20230104	1164	-21.82	20230502	655	38.93	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
49	20230724	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	971	-115	5	-10.59	5608275149	5358917	28.36	1070	1070	964	1411	761	1086	1029.05	0.64	0	66132	1265	1175	996	906	727	1220	951	62	325	100	760	1	1	62354061	605	-74.69	3.75	12	8.59	-13.00	259.00	1164	20230502	-16.58	655	20221013	48.24	1164	-16.58	20230502	700	38.71	20230104	1164	-16.58	20230502	655	48.24	20221013	0.02	N	204840	100	62 억		402158	N	N	0	N	00	N
50	20230721	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1086	250	1	29.90	19423354914	18888148	1048.45	850	1086	817	1086	586	836	1028.31	1.05	0	-262056	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	677	-83.54	4.19	12	30.29	-13.00	259.00	1164	20230502	-6.70	655	20221013	65.80	1164	-6.70	20230502	700	55.14	20230104	1164	-6.70	20230502	655	65.80	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
51	20230721	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	239	2	28.59	18103004023	17668496	980.75	850	1086	817	1086	586	836	1024.59	1.05	0	-244196	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	670	-82.69	4.15	12	28.34	-13.00	259.00	1164	20230502	-7.65	655	20221013	64.12	1164	-7.65	20230502	700	53.57	20230104	1164	-7.65	20230502	655	64.12	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
52	20230721	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1076	240	2	28.71	9429735978	9487968	526.66	850	1086	817	1086	586	836	993.86	1.05	0	-54574	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	671	-82.77	4.15	12	15.22	-13.00	259.00	1164	20230502	-7.56	655	20221013	64.27	1164	-7.56	20230502	700	53.71	20230104	1164	-7.56	20230502	655	64.27	20221013	0.04	N	204840	100	62 억		652423	Y	N	0	N	00	N
53	20230721	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	863	27	2	3.23	1900799288	2199470	122.09	850	934	817	1086	586	836	864.21	1.05	0	65866	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	538	-66.38	3.33	12	3.53	-13.00	259.00	1164	20230502	-25.86	655	20221013	31.76	1164	-25.86	20230502	700	23.29	20230104	1164	-25.86	20230502	655	31.76	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
54	20230721	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	14	2	1.67	1838475487	2126539	118.04	850	934	817	1086	586	836	864.54	1.05	0	59146	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	530	-65.38	3.28	12	3.41	-13.00	259.00	1164	20230502	-26.98	655	20221013	29.77	1164	-26.98	20230502	700	21.43	20230104	1164	-26.98	20230502	655	29.77	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
55	20230721	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	840	4	2	0.48	1755942349	2029093	112.63	850	934	817	1086	586	836	865.38	1.05	0	51297	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	524	-64.62	3.24	12	3.25	-13.00	259.00	1164	20230502	-27.84	655	20221013	28.24	1164	-27.84	20230502	700	20.00	20230104	1164	-27.84	20230502	655	28.24	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
56	20230721	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	873	37	2	4.43	235235552	275920	15.32	850	875	822	1086	586	836	852.55	1.05	0	-28284	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	544	-67.15	3.37	12	0.44	-13.00	259.00	1164	20230502	-25.00	655	20221013	33.28	1164	-25.00	20230502	700	24.71	20230104	1164	-25.00	20230502	655	33.28	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
57	20230721	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	832	-4	5	-0.48	46483950	55213	3.06	850	869	822	1086	586	836	841.90	1.05	0	-18521	928	881	833	786	738	905	810	62	250	100	580	1	1	62354061	519	-64.00	3.21	12	0.09	-13.00	259.00	1164	20230502	-28.52	655	20221013	27.02	1164	-28.52	20230502	700	18.86	20230104	1164	-28.52	20230502	655	27.02	20221013	0.04	N	204840	100	62 억		652423	N	N	0	N	00	N
58	20230720	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	45	2	5.69	1513734205	1796913	721.45	785	880	785	1028	554	791	842.44	0.77	0	180814	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	521	-64.31	3.23	12	2.88	-13.00	259.00	1164	20230502	-28.18	655	20221013	27.63	1164	-28.18	20230502	700	19.43	20230104	1164	-28.18	20230502	655	27.63	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
59	20230720	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	828	37	2	4.68	1480925966	1757619	705.68	785	880	785	1028	554	791	842.60	0.77	0	181523	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	516	-63.69	3.20	12	2.82	-13.00	259.00	1164	20230502	-28.87	655	20221013	26.41	1164	-28.87	20230502	700	18.29	20230104	1164	-28.87	20230502	655	26.41	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
60	20230720	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	839	48	2	6.07	1399482107	1658812	666.01	785	880	785	1028	554	791	843.70	0.77	0	180905	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	523	-64.54	3.24	12	2.66	-13.00	259.00	1164	20230502	-27.92	655	20221013	28.09	1164	-27.92	20230502	700	19.86	20230104	1164	-27.92	20230502	655	28.09	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
61	20230720	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	46	2	5.82	1354195535	1604730	644.29	785	880	785	1028	554	791	843.91	0.77	0	179939	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	522	-64.38	3.23	12	2.57	-13.00	259.00	1164	20230502	-28.09	655	20221013	27.79	1164	-28.09	20230502	700	19.57	20230104	1164	-28.09	20230502	655	27.79	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
62	20230720	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	842	51	2	6.45	1298605445	1538282	617.62	785	880	785	1028	554	791	844.22	0.77	0	168225	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	525	-64.77	3.25	12	2.47	-13.00	259.00	1164	20230502	-27.66	655	20221013	28.55	1164	-27.66	20230502	700	20.29	20230104	1164	-27.66	20230502	655	28.55	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
63	20230720	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	848	57	2	7.21	1195827322	1417382	569.07	785	880	785	1028	554	791	843.72	0.77	0	143163	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	529	-65.23	3.27	12	2.27	-13.00	259.00	1164	20230502	-27.15	655	20221013	29.47	1164	-27.15	20230502	700	21.14	20230104	1164	-27.15	20230502	655	29.47	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
64	20230720	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	44	2	5.56	1050410666	1244447	499.64	785	880	785	1028	554	791	844.12	0.77	0	130239	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	521	-64.23	3.22	12	2.00	-13.00	259.00	1164	20230502	-28.26	655	20221013	27.48	1164	-28.26	20230502	700	19.29	20230104	1164	-28.26	20230502	655	27.48	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
65	20230720	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	42	2	5.31	166996235	201446	80.88	785	851	785	1028	554	791	829.17	0.77	0	11733	817	804	778	765	739	810	771	62	237	100	550	1	1	62354061	519	-64.08	3.22	12	0.32	-13.00	259.00	1164	20230502	-28.44	655	20221013	27.18	1164	-28.44	20230502	700	19.00	20230104	1164	-28.44	20230502	655	27.18	20221013	0.04	N	204840	100	62 억		480525	N	N	0	N	00	N
66	20230719	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	791	15	2	1.93	193348051	249066	397.16	770	791	752	1008	544	776	775.85	0.74	0	16031	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	493	-60.85	3.05	12	0.40	-13.00	259.00	1164	20230502	-32.04	655	20221013	20.76	1164	-32.04	20230502	700	13.00	20230104	1164	-32.04	20230502	655	20.76	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
67	20230719	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	9	2	1.16	154586730	199965	318.86	770	788	752	1008	544	776	773.07	0.74	0	16364	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	489	-60.38	3.03	12	0.32	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
68	20230719	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	0	3	0.00	131716110	170762	272.30	770	788	752	1008	544	776	771.34	0.74	0	23278	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	484	-59.69	3.00	12	0.27	-13.00	259.00	1164	20230502	-33.33	655	20221013	18.47	1164	-33.33	20230502	700	10.86	20230104	1164	-33.33	20230502	655	18.47	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
69	20230719	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	9	2	1.16	112739783	146358	233.38	770	788	752	1008	544	776	770.30	0.74	0	23177	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	489	-60.38	3.03	12	0.23	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
70	20230719	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	775	-1	5	-0.13	64724767	84811	135.24	770	775	752	1008	544	776	763.16	0.74	0	-4651	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	483	-59.62	2.99	12	0.14	-13.00	259.00	1164	20230502	-33.42	655	20221013	18.32	1164	-33.42	20230502	700	10.71	20230104	1164	-33.42	20230502	655	18.32	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
71	20230719	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	758	-18	5	-2.32	49012655	64391	102.68	770	773	752	1008	544	776	761.17	0.74	0	-3500	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	473	-58.31	2.93	12	0.10	-13.00	259.00	1164	20230502	-34.88	655	20221013	15.73	1164	-34.88	20230502	700	8.29	20230104	1164	-34.88	20230502	655	15.73	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
72	20230719	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	762	-14	5	-1.80	24007349	31584	50.36	770	773	752	1008	544	776	760.11	0.74	0	-3676	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	475	-58.62	2.94	12	0.05	-13.00	259.00	1164	20230502	-34.54	655	20221013	16.34	1164	-34.54	20230502	700	8.86	20230104	1164	-34.54	20230502	655	16.34	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
73	20230719	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	-19	5	-2.45	13123079	17203	27.43	770	773	752	1008	544	776	762.84	0.74	0	-1809	792	784	768	760	744	788	764	62	232	100	540	1	1	62354061	472	-58.23	2.92	12	0.03	-13.00	259.00	1164	20230502	-34.97	655	20221013	15.57	1164	-34.97	20230502	700	8.14	20230104	1164	-34.97	20230502	655	15.57	20221013	0.04	N	204840	100	62 억		464434	N	N	0	N	00	N
74	20230718	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	0	3	0.00	47931540	62659	54.55	764	776	752	1008	544	776	764.96	0.76	0	-8930	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	484	-59.69	3.00	12	0.10	-13.00	259.00	1164	20230502	-33.33	655	20221013	18.47	1164	-33.33	20230502	700	10.86	20230104	1164	-33.33	20230502	655	18.47	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
75	20230718	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-11	5	-1.42	42434726	55458	48.28	764	776	752	1008	544	776	765.17	0.76	0	-8655	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	477	-58.85	2.95	12	0.09	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
76	20230718	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	772	-4	5	-0.52	34928129	45626	39.72	764	776	752	1008	544	776	765.53	0.76	0	-8641	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	481	-59.38	2.98	12	0.07	-13.00	259.00	1164	20230502	-33.68	655	20221013	17.86	1164	-33.68	20230502	700	10.29	20230104	1164	-33.68	20230502	655	17.86	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
77	20230718	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	0	3	0.00	34254992	44749	38.96	764	776	752	1008	544	776	765.49	0.76	0	-9261	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	484	-59.69	3.00	12	0.07	-13.00	259.00	1164	20230502	-33.33	655	20221013	18.47	1164	-33.33	20230502	700	10.86	20230104	1164	-33.33	20230502	655	18.47	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
78	20230718	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	768	-8	5	-1.03	22760144	29798	25.94	764	775	752	1008	544	776	763.81	0.76	0	-4116	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	479	-59.08	2.97	12	0.05	-13.00	259.00	1164	20230502	-34.02	655	20221013	17.25	1164	-34.02	20230502	700	9.71	20230104	1164	-34.02	20230502	655	17.25	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
79	20230718	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	761	-15	5	-1.93	21129485	27663	24.08	764	775	752	1008	544	776	763.82	0.76	0	-2610	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	475	-58.54	2.94	12	0.04	-13.00	259.00	1164	20230502	-34.62	655	20221013	16.18	1164	-34.62	20230502	700	8.71	20230104	1164	-34.62	20230502	655	16.18	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
80	20230718	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	768	-8	5	-1.03	8176148	10735	9.35	764	775	752	1008	544	776	761.63	0.76	0	-4622	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	479	-59.08	2.97	12	0.02	-13.00	259.00	1164	20230502	-34.02	655	20221013	17.25	1164	-34.02	20230502	700	9.71	20230104	1164	-34.02	20230502	655	17.25	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
81	20230718	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	-2	5	-0.26	2401821	3178	2.77	764	774	752	1008	544	776	755.76	0.76	0	-5	802	788	764	750	726	796	758	62	232	100	540	1	1	62354061	483	-59.54	2.99	12	0.01	-13.00	259.00	1164	20230502	-33.51	655	20221013	18.17	1164	-33.51	20230502	700	10.57	20230104	1164	-33.51	20230502	655	18.17	20221013	0.04	N	204840	100	62 억		473337	N	N	0	N	00	N
82	20230717	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	776	11	2	1.44	87318577	114855	70.73	765	778	740	994	536	765	760.25	0.78	0	-11645	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	484	-59.69	3.00	12	0.18	-13.00	259.00	1164	20230502	-33.33	655	20221013	18.47	1164	-33.33	20230502	700	10.86	20230104	1164	-33.33	20230502	655	18.47	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
83	20230717	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	772	7	2	0.92	80545505	106115	65.35	765	773	740	994	536	765	759.04	0.78	0	-10410	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	481	-59.38	2.98	12	0.17	-13.00	259.00	1164	20230502	-33.68	655	20221013	17.86	1164	-33.68	20230502	700	10.29	20230104	1164	-33.68	20230502	655	17.86	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
84	20230717	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	-6	5	-0.78	59092962	78148	48.12	765	773	740	994	536	765	756.17	0.78	0	2193	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	473	-58.38	2.93	12	0.13	-13.00	259.00	1164	20230502	-34.79	655	20221013	15.88	1164	-34.79	20230502	700	8.43	20230104	1164	-34.79	20230502	655	15.88	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
85	20230717	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	0	3	0.00	45227288	59919	36.90	765	765	740	994	536	765	754.81	0.78	0	2003	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	477	-58.85	2.95	12	0.10	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
86	20230717	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	753	-12	5	-1.57	41236180	54643	33.65	765	765	740	994	536	765	754.65	0.78	0	1785	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	470	-57.92	2.91	12	0.09	-13.00	259.00	1164	20230502	-35.31	655	20221013	14.96	1164	-35.31	20230502	700	7.57	20230104	1164	-35.31	20230502	655	14.96	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
87	20230717	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	753	-12	5	-1.57	33680505	44571	27.45	765	765	740	994	536	765	755.66	0.78	0	-112	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	470	-57.92	2.91	12	0.07	-13.00	259.00	1164	20230502	-35.31	655	20221013	14.96	1164	-35.31	20230502	700	7.57	20230104	1164	-35.31	20230502	655	14.96	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
88	20230717	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	-8	5	-1.05	21104558	27914	17.19	765	765	740	994	536	765	756.06	0.78	0	769	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	472	-58.23	2.92	12	0.04	-13.00	259.00	1164	20230502	-34.97	655	20221013	15.57	1164	-34.97	20230502	700	8.14	20230104	1164	-34.97	20230502	655	15.57	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
89	20230717	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	753	-12	5	-1.57	3303855	4445	2.74	765	765	740	994	536	765	743.27	0.78	0	1977	797	780	762	745	727	789	754	62	229	100	530	1	1	62354061	470	-57.92	2.91	12	0.01	-13.00	259.00	1164	20230502	-35.31	655	20221013	14.96	1164	-35.31	20230502	700	7.57	20230104	1164	-35.31	20230502	655	14.96	20221013	0.04	N	204840	100	62 억		484964	N	N	0	N	00	N
90	20230714	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	5	2	0.66	121510572	161186	153.33	757	779	744	988	532	760	753.85	0.80	0	-14541	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	477	-58.85	2.95	12	0.26	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
91	20230714	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-5	5	-0.66	108245422	143787	136.78	757	779	744	988	532	760	752.82	0.80	0	-14562	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	471	-58.08	2.92	12	0.23	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
92	20230714	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	0	3	0.00	100336234	133274	126.78	757	779	744	988	532	760	752.86	0.80	0	-14817	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	474	-58.46	2.93	12	0.21	-13.00	259.00	1164	20230502	-34.71	655	20221013	16.03	1164	-34.71	20230502	700	8.57	20230104	1164	-34.71	20230502	655	16.03	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
93	20230714	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-5	5	-0.66	77417102	102913	97.90	757	779	744	988	532	760	752.26	0.80	0	-14760	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	471	-58.08	2.92	12	0.17	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
94	20230714	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	-13	5	-1.71	67165748	89298	84.95	757	779	744	988	532	760	752.15	0.80	0	-11016	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	466	-57.46	2.88	12	0.14	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
95	20230714	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-5	5	-0.66	41203928	54508	51.85	757	779	745	988	532	760	755.92	0.80	0	-15124	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	471	-58.08	2.92	12	0.09	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
96	20230714	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	-14	5	-1.84	36612653	48416	46.06	757	779	745	988	532	760	756.21	0.80	0	-12015	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	465	-57.38	2.88	12	0.08	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
97	20230714	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	761	1	2	0.13	5761663	7400	7.04	757	779	757	988	532	760	778.60	0.80	0	-7250	794	777	767	750	740	772	745	62	228	100	530	1	1	62354061	475	-58.54	2.94	12	0.01	-13.00	259.00	1164	20230502	-34.62	655	20221013	16.18	1164	-34.62	20230502	700	8.71	20230104	1164	-34.62	20230502	655	16.18	20221013	0.04	N	204840	100	62 억		499524	N	N	0	N	00	N
98	20230713	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	3	2	0.40	79990604	105082	131.18	784	784	757	984	530	757	761.22	0.81	0	-3464	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	472	-58.46	2.93	12	0.17	-13.00	259.00	1164	20230502	-34.71	655	20221013	16.03	1164	-34.71	20230502	700	8.57	20230104	1164	-34.71	20230502	655	16.03	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
99	20230713	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	758	1	2	0.13	75773021	99528	124.25	784	784	757	984	530	757	761.32	0.81	0	-3516	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	471	-58.31	2.93	12	0.16	-13.00	259.00	1164	20230502	-34.88	655	20221013	15.73	1164	-34.88	20230502	700	8.29	20230104	1164	-34.88	20230502	655	15.73	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
100	20230713	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	764	7	2	0.92	61058730	80121	100.02	784	784	758	984	530	757	762.08	0.81	0	-3501	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	474	-58.77	2.95	12	0.13	-13.00	259.00	1164	20230502	-34.36	655	20221013	16.64	1164	-34.36	20230502	700	9.14	20230104	1164	-34.36	20230502	655	16.64	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
101	20230713	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	8	2	1.06	45564043	59778	74.62	784	784	758	984	530	757	762.22	0.81	0	-792	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	475	-58.85	2.95	12	0.10	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
102	20230713	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	770	13	2	1.72	40162004	52722	65.82	784	784	758	984	530	757	761.77	0.81	0	-218	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	478	-59.23	2.97	12	0.08	-13.00	259.00	1164	20230502	-33.85	655	20221013	17.56	1164	-33.85	20230502	700	10.00	20230104	1164	-33.85	20230502	655	17.56	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
103	20230713	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	3	2	0.40	31320277	41155	51.38	784	784	758	984	530	757	761.03	0.81	0	1220	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	472	-58.46	2.93	12	0.07	-13.00	259.00	1164	20230502	-34.71	655	20221013	16.03	1164	-34.71	20230502	700	8.57	20230104	1164	-34.71	20230502	655	16.03	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
104	20230713	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	761	4	2	0.53	10385368	13619	17.00	784	784	758	984	530	757	762.56	0.81	0	-870	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	473	-58.54	2.94	12	0.02	-13.00	259.00	1164	20230502	-34.62	655	20221013	16.18	1164	-34.62	20230502	700	8.71	20230104	1164	-34.62	20230502	655	16.18	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
105	20230713	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	16	2	2.11	303838	391	0.49	784	784	758	984	530	757	777.08	0.81	0	-49	772	764	757	749	742	768	753	62	227	100	520	1	1	62104061	480	-59.46	2.98	12	0.00	-13.00	259.00	1164	20230502	-33.59	655	20221013	18.02	1164	-33.59	20230502	700	10.43	20230104	1164	-33.59	20230502	655	18.02	20221013	0.04	N	204840	100	62 억		502939	N	N	0	N	00	N
106	20230712	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	11	2	1.47	60678647	80075	33.86	750	765	750	969	523	746	757.77	0.82	0	-5871	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	470	-58.23	2.92	12	0.13	-13.00	259.00	1164	20230502	-34.97	655	20221013	15.57	1164	-34.97	20230502	700	8.14	20230104	1164	-34.97	20230502	655	15.57	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
107	20230712	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	758	12	2	1.61	60373453	79672	33.69	750	765	750	969	523	746	757.78	0.82	0	-5885	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	471	-58.31	2.93	12	0.13	-13.00	259.00	1164	20230502	-34.88	655	20221013	15.73	1164	-34.88	20230502	700	8.29	20230104	1164	-34.88	20230502	655	15.73	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
108	20230712	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	758	12	2	1.61	46594303	61558	26.03	750	765	750	969	523	746	756.92	0.82	0	-5489	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	471	-58.31	2.93	12	0.10	-13.00	259.00	1164	20230502	-34.88	655	20221013	15.73	1164	-34.88	20230502	700	8.29	20230104	1164	-34.88	20230502	655	15.73	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
109	20230712	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	763	17	2	2.28	43308118	57236	24.20	750	765	750	969	523	746	756.66	0.82	0	-3670	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	474	-58.69	2.95	12	0.09	-13.00	259.00	1164	20230502	-34.45	655	20221013	16.49	1164	-34.45	20230502	700	9.00	20230104	1164	-34.45	20230502	655	16.49	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
110	20230712	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	11	2	1.47	36103931	47776	20.20	750	765	750	969	523	746	755.69	0.82	0	-2576	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	470	-58.23	2.92	12	0.08	-13.00	259.00	1164	20230502	-34.97	655	20221013	15.57	1164	-34.97	20230502	700	8.14	20230104	1164	-34.97	20230502	655	15.57	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
111	20230712	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	756	10	2	1.34	30894669	40870	17.28	750	765	750	969	523	746	755.93	0.82	0	-2536	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	470	-58.15	2.92	12	0.07	-13.00	259.00	1164	20230502	-35.05	655	20221013	15.42	1164	-35.05	20230502	700	8.00	20230104	1164	-35.05	20230502	655	15.42	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
112	20230712	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	757	11	2	1.47	14039201	18465	7.81	750	765	750	969	523	746	760.31	0.82	0	-5013	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	470	-58.23	2.92	12	0.03	-13.00	259.00	1164	20230502	-34.97	655	20221013	15.57	1164	-34.97	20230502	700	8.14	20230104	1164	-34.97	20230502	655	15.57	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
113	20230712	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	14	2	1.88	9786863	12855	5.44	750	765	750	969	523	746	761.33	0.82	0	-6997	762	753	746	737	730	750	734	62	223	100	520	1	1	62104061	472	-58.46	2.93	12	0.02	-13.00	259.00	1164	20230502	-34.71	655	20221013	16.03	1164	-34.71	20230502	700	8.57	20230104	1164	-34.71	20230502	655	16.03	20221013	0.04	N	204840	100	62 억		508770	N	N	0	N	00	N
114	20230711	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	-9	5	-1.19	175542298	236409	280.71	750	755	739	981	529	755	742.54	0.78	0	24249	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	463	-57.38	2.88	12	0.38	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
115	20230711	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	-9	5	-1.19	174475518	234979	279.02	750	755	739	981	529	755	742.52	0.78	0	24273	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	463	-57.38	2.88	12	0.38	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
116	20230711	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	-16	5	-2.12	162492898	218813	259.82	750	755	739	981	529	755	742.61	0.78	0	17713	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	459	-56.85	2.85	12	0.35	-13.00	259.00	1164	20230502	-36.51	655	20221013	12.82	1164	-36.51	20230502	700	5.57	20230104	1164	-36.51	20230502	655	12.82	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
117	20230711	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	-12	5	-1.59	124251604	167156	198.48	750	755	739	981	529	755	743.33	0.78	0	17939	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	461	-57.15	2.87	12	0.27	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
118	20230711	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	-14	5	-1.85	120239615	161763	192.08	750	755	739	981	529	755	743.31	0.78	0	19327	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	460	-57.00	2.86	12	0.26	-13.00	259.00	1164	20230502	-36.34	655	20221013	13.13	1164	-36.34	20230502	700	5.86	20230104	1164	-36.34	20230502	655	13.13	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
119	20230711	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	-9	5	-1.19	81501344	109453	129.97	750	755	740	981	529	755	744.62	0.78	0	12788	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	463	-57.38	2.88	12	0.18	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
120	20230711	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	-8	5	-1.06	77834280	104536	124.13	750	755	740	981	529	755	744.57	0.78	0	13654	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	464	-57.46	2.88	12	0.17	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
121	20230711	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	-10	5	-1.32	14810680	19830	23.55	750	752	745	981	529	755	746.88	0.78	0	7288	765	760	755	750	745	757	747	62	226	100	520	1	1	62104061	463	-57.31	2.88	12	0.03	-13.00	259.00	1164	20230502	-36.00	655	20221013	13.74	1164	-36.00	20230502	700	6.43	20230104	1164	-36.00	20230502	655	13.74	20221013	0.04	N	204840	100	62 억		484481	N	N	0	N	00	N
122	20230710	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-10	5	-1.31	62449763	82789	140.98	758	760	750	994	536	765	754.32	0.79	0	-3009	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	469	-58.08	2.92	12	0.13	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
123	20230710	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-10	5	-1.31	54568254	72295	123.11	758	760	750	994	536	765	754.80	0.79	0	-2461	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	469	-58.08	2.92	12	0.12	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
124	20230710	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	752	-13	5	-1.70	47724397	63191	107.61	758	760	750	994	536	765	755.24	0.79	0	-2010	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	467	-57.85	2.90	12	0.10	-13.00	259.00	1164	20230502	-35.40	655	20221013	14.81	1164	-35.40	20230502	700	7.43	20230104	1164	-35.40	20230502	655	14.81	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
125	20230710	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	756	-9	5	-1.18	42465785	56216	95.73	758	760	750	994	536	765	755.40	0.79	0	-2010	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	470	-58.15	2.92	12	0.09	-13.00	259.00	1164	20230502	-35.05	655	20221013	15.42	1164	-35.05	20230502	700	8.00	20230104	1164	-35.05	20230502	655	15.42	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
126	20230710	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	758	-7	5	-0.92	38713549	51259	87.29	758	760	750	994	536	765	755.25	0.79	0	-778	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	471	-58.31	2.93	12	0.08	-13.00	259.00	1164	20230502	-34.88	655	20221013	15.73	1164	-34.88	20230502	700	8.29	20230104	1164	-34.88	20230502	655	15.73	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
127	20230710	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	755	-10	5	-1.31	33459250	44316	75.47	758	760	750	994	536	765	755.02	0.79	0	1665	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	469	-58.08	2.92	12	0.07	-13.00	259.00	1164	20230502	-35.14	655	20221013	15.27	1164	-35.14	20230502	700	7.86	20230104	1164	-35.14	20230502	655	15.27	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
128	20230710	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	753	-12	5	-1.57	16032707	21269	36.22	758	760	750	994	536	765	753.81	0.79	0	-5579	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	468	-57.92	2.91	12	0.03	-13.00	259.00	1164	20230502	-35.31	655	20221013	14.96	1164	-35.31	20230502	700	7.57	20230104	1164	-35.31	20230502	655	14.96	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
129	20230710	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	-14	5	-1.83	5102740	6750	11.49	758	758	751	994	536	765	755.96	0.79	0	-3687	778	771	766	759	754	769	757	62	229	100	530	1	1	62104061	466	-57.77	2.90	12	0.01	-13.00	259.00	1164	20230502	-35.48	655	20221013	14.66	1164	-35.48	20230502	700	7.29	20230104	1164	-35.48	20230502	655	14.66	20221013	0.04	N	204840	100	62 억		487552	N	N	0	N	00	N
130	20230707	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-2	5	-0.26	44762035	58422	41.23	767	773	761	997	537	767	766.18	0.81	0	-16451	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	475	-58.85	2.95	12	0.09	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
131	20230707	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-2	5	-0.26	43118044	56273	39.71	767	773	761	997	537	767	766.23	0.81	0	-16650	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	475	-58.85	2.95	12	0.09	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
132	20230707	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-2	5	-0.26	37430964	48847	34.47	767	773	761	997	537	767	766.29	0.81	0	-16308	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	475	-58.85	2.95	12	0.08	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
133	20230707	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	768	1	2	0.13	23285611	30358	21.42	767	773	761	997	537	767	767.03	0.81	0	-15602	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	477	-59.08	2.97	12	0.05	-13.00	259.00	1164	20230502	-34.02	655	20221013	17.25	1164	-34.02	20230502	700	9.71	20230104	1164	-34.02	20230502	655	17.25	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
134	20230707	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-2	5	-0.26	22094634	28809	20.33	767	773	761	997	537	767	766.94	0.81	0	-14261	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	475	-58.85	2.95	12	0.05	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
135	20230707	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	-2	5	-0.26	21619614	28189	19.89	767	773	761	997	537	767	766.95	0.81	0	-14081	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	475	-58.85	2.95	12	0.05	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
136	20230707	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	769	2	2	0.26	17147134	22360	15.78	767	773	761	997	537	767	766.87	0.81	0	-13497	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	478	-59.15	2.97	12	0.04	-13.00	259.00	1164	20230502	-33.93	655	20221013	17.40	1164	-33.93	20230502	700	9.86	20230104	1164	-33.93	20230502	655	17.40	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
137	20230707	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	768	1	2	0.13	1632803	2128	1.50	767	770	767	997	537	767	767.29	0.81	0	432	810	788	777	755	744	783	750	62	230	100	530	1	1	62104061	477	-59.08	2.97	12	0.00	-13.00	259.00	1164	20230502	-34.02	655	20221013	17.25	1164	-34.02	20230502	700	9.71	20230104	1164	-34.02	20230502	655	17.25	20221013	0.05	N	204840	100	62 억		504003	N	N	0	N	00	N
138	20230706	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	767	-22	5	-2.79	108764916	140675	69.20	793	799	766	1025	553	789	773.31	0.84	0	-16690	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	476	-59.00	2.96	12	0.23	-13.00	259.00	1164	20230502	-34.11	655	20221013	17.10	1164	-34.11	20230502	700	9.57	20230104	1164	-34.11	20230502	655	17.10	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
139	20230706	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	770	-19	5	-2.41	91280452	117907	58.00	793	799	766	1025	553	789	774.17	0.84	0	-16701	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	478	-59.23	2.97	12	0.19	-13.00	259.00	1164	20230502	-33.85	655	20221013	17.56	1164	-33.85	20230502	700	10.00	20230104	1164	-33.85	20230502	655	17.56	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
140	20230706	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	-16	5	-2.03	83358581	107630	52.94	793	799	766	1025	553	789	774.49	0.84	0	-14067	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	480	-59.46	2.98	12	0.17	-13.00	259.00	1164	20230502	-33.59	655	20221013	18.02	1164	-33.59	20230502	700	10.43	20230104	1164	-33.59	20230502	655	18.02	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
141	20230706	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	777	-12	5	-1.52	54118168	69712	34.29	793	799	772	1025	553	789	776.31	0.84	0	-7803	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	483	-59.77	3.00	12	0.11	-13.00	259.00	1164	20230502	-33.25	655	20221013	18.63	1164	-33.25	20230502	700	11.00	20230104	1164	-33.25	20230502	655	18.63	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
142	20230706	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-9	5	-1.14	51938133	66898	32.91	793	799	772	1025	553	789	776.38	0.84	0	-5054	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	484	-60.00	3.01	12	0.11	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
143	20230706	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	775	-14	5	-1.77	34028214	43798	21.54	793	799	772	1025	553	789	776.94	0.84	0	-3866	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	481	-59.62	2.99	12	0.07	-13.00	259.00	1164	20230502	-33.42	655	20221013	18.32	1164	-33.42	20230502	700	10.71	20230104	1164	-33.42	20230502	655	18.32	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
144	20230706	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	782	-7	5	-0.89	27917548	35925	17.67	793	799	772	1025	553	789	777.11	0.84	0	-2637	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	486	-60.15	3.02	12	0.06	-13.00	259.00	1164	20230502	-32.82	655	20221013	19.39	1164	-32.82	20230502	700	11.71	20230104	1164	-32.82	20230502	655	19.39	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
145	20230706	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	0	3	0.00	604334	763	0.38	793	799	789	1025	553	789	792.05	0.84	0	-615	815	802	787	774	759	808	780	62	236	100	550	1	1	62104061	490	-60.69	3.05	12	0.00	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.05	N	204840	100	62 억		520703	N	N	0	N	00	N
146	20230705	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	4	2	0.51	160013550	203280	170.78	785	800	772	1020	550	785	787.15	0.86	0	-11266	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	490	-60.69	3.05	12	0.33	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
147	20230705	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	784	-1	5	-0.13	143170490	181792	152.73	785	800	772	1020	550	785	787.55	0.86	0	-10704	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	487	-60.31	3.03	12	0.29	-13.00	259.00	1164	20230502	-32.65	655	20221013	19.69	1164	-32.65	20230502	700	12.00	20230104	1164	-32.65	20230502	655	19.69	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
148	20230705	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	3	2	0.38	120546802	152946	128.50	785	800	772	1020	550	785	788.17	0.86	0	-10694	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	489	-60.62	3.04	12	0.25	-13.00	259.00	1164	20230502	-32.30	655	20221013	20.31	1164	-32.30	20230502	700	12.57	20230104	1164	-32.30	20230502	655	20.31	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
149	20230705	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	5	2	0.64	115187242	146165	122.80	785	800	772	1020	550	785	788.06	0.86	0	-10644	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	491	-60.77	3.05	12	0.24	-13.00	259.00	1164	20230502	-32.13	655	20221013	20.61	1164	-32.13	20230502	700	12.86	20230104	1164	-32.13	20230502	655	20.61	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
150	20230705	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	0	3	0.00	63065866	79831	67.07	785	800	779	1020	550	785	789.99	0.86	0	-10654	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	488	-60.38	3.03	12	0.13	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
151	20230705	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	791	6	2	0.76	55668323	70438	59.18	785	800	779	1020	550	785	790.32	0.86	0	-8800	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	491	-60.85	3.05	12	0.11	-13.00	259.00	1164	20230502	-32.04	655	20221013	20.76	1164	-32.04	20230502	700	13.00	20230104	1164	-32.04	20230502	655	20.76	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
152	20230705	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	1	2	0.13	46549621	58835	49.43	785	800	779	1020	550	785	791.19	0.86	0	-8661	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	488	-60.46	3.03	12	0.09	-13.00	259.00	1164	20230502	-32.47	655	20221013	20.00	1164	-32.47	20230502	700	12.29	20230104	1164	-32.47	20230502	655	20.00	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
153	20230705	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	0	3	0.00	1985265	2529	2.12	785	785	785	1020	550	785	785.00	0.86	0	-2466	801	792	781	772	761	787	767	62	235	100	540	1	1	62104061	488	-60.38	3.03	12	0.00	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.07	N	204840	100	62 억		531904	N	N	0	N	00	N
154	20230704	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	785	4	2	0.51	92075132	119027	104.56	790	790	770	1015	547	781	773.57	0.87	0	-10693	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	488	-60.38	3.03	12	0.19	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
155	20230704	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	779	-2	5	-0.26	86067948	111333	97.81	790	790	770	1015	547	781	773.07	0.87	0	-10123	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	484	-59.92	3.01	12	0.18	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
156	20230704	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	-7	5	-0.90	80513351	104168	91.51	790	790	770	1015	547	781	772.92	0.87	0	-9026	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	481	-59.54	2.99	12	0.17	-13.00	259.00	1164	20230502	-33.51	655	20221013	18.17	1164	-33.51	20230502	700	10.57	20230104	1164	-33.51	20230502	655	18.17	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
157	20230704	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	-8	5	-1.02	77445101	100188	88.01	790	790	770	1015	547	781	773.00	0.87	0	-9021	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	480	-59.46	2.98	12	0.16	-13.00	259.00	1164	20230502	-33.59	655	20221013	18.02	1164	-33.59	20230502	700	10.43	20230104	1164	-33.59	20230502	655	18.02	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
158	20230704	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	770	-11	5	-1.41	72055236	93208	81.88	790	790	770	1015	547	781	773.06	0.87	0	-8514	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	478	-59.23	2.97	12	0.15	-13.00	259.00	1164	20230502	-33.85	655	20221013	17.56	1164	-33.85	20230502	700	10.00	20230104	1164	-33.85	20230502	655	17.56	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
159	20230704	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	772	-9	5	-1.15	33409701	43086	37.85	790	790	771	1015	547	781	775.42	0.87	0	-8312	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	479	-59.38	2.98	12	0.07	-13.00	259.00	1164	20230502	-33.68	655	20221013	17.86	1164	-33.68	20230502	700	10.29	20230104	1164	-33.68	20230502	655	17.86	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
160	20230704	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	773	-8	5	-1.02	22274151	28680	25.20	790	790	773	1015	547	781	776.64	0.87	0	-9002	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	480	-59.46	2.98	12	0.05	-13.00	259.00	1164	20230502	-33.59	655	20221013	18.02	1164	-33.59	20230502	700	10.43	20230104	1164	-33.59	20230502	655	18.02	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
161	20230704	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	7	2	0.90	2852755	3632	3.19	790	790	781	1015	547	781	785.45	0.87	0	-3068	802	791	783	772	764	787	768	62	234	100	540	1	1	62104061	489	-60.62	3.04	12	0.01	-13.00	259.00	1164	20230502	-32.30	655	20221013	20.31	1164	-32.30	20230502	700	12.57	20230104	1164	-32.30	20230502	655	20.31	20221013	0.07	N	204840	100	62 억		542654	N	N	0	N	00	N
162	20230703	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	781	-3	5	-0.38	88105639	112543	338.28	784	794	775	1019	549	784	782.88	0.87	0	809	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	485	-60.08	3.02	12	0.18	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
163	20230703	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	780	-4	5	-0.51	86096378	109970	330.55	784	794	775	1019	549	784	782.91	0.87	0	841	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	484	-60.00	3.01	12	0.18	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
164	20230703	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	-1	5	-0.13	77203706	98562	296.26	784	794	775	1019	549	784	783.30	0.87	0	1148	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	486	-60.23	3.02	12	0.16	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
165	20230703	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	788	4	2	0.51	51576255	65822	197.85	784	794	775	1019	549	784	783.57	0.87	0	3246	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	489	-60.62	3.04	12	0.11	-13.00	259.00	1164	20230502	-32.30	655	20221013	20.31	1164	-32.30	20230502	700	12.57	20230104	1164	-32.30	20230502	655	20.31	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
166	20230703	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	783	-1	5	-0.13	46471762	59316	178.29	784	794	775	1019	549	784	783.46	0.87	0	4351	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	486	-60.23	3.02	12	0.10	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
167	20230703	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	784	0	3	0.00	32898369	42026	126.32	784	794	775	1019	549	784	782.81	0.87	0	3017	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	487	-60.31	3.03	12	0.07	-13.00	259.00	1164	20230502	-32.65	655	20221013	19.69	1164	-32.65	20230502	700	12.00	20230104	1164	-32.65	20230502	655	19.69	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
168	20230703	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	784	0	3	0.00	22415436	28674	86.19	784	794	775	1019	549	784	781.73	0.87	0	4711	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	487	-60.31	3.03	12	0.05	-13.00	259.00	1164	20230502	-32.65	655	20221013	19.69	1164	-32.65	20230502	700	12.00	20230104	1164	-32.65	20230502	655	19.69	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N
169	20230703	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	784	0	3	0.00	5072370	6469	19.44	784	785	784	1019	549	784	784.10	0.87	0	-249	796	789	782	775	768	793	779	62	235	100	540	1	1	62104061	487	-60.31	3.03	12	0.01	-13.00	259.00	1164	20230502	-32.65	655	20221013	19.69	1164	-32.65	20230502	700	12.00	20230104	1164	-32.65	20230502	655	19.69	20221013	0.07	N	204840	100	62 억		539611	N	N	0	N	00	N