KissMeData/347740/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	161145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3140	-60	5	-1.88	3087441095	971129	14.38	3200	3265	3120	4160	2240	3200	3176.19	0.98	0	-9144	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	942	13.19	1.33	12	3.24	238.00	2359.00	7820	20220810	-59.85	2755	20230726	13.97	4360	-27.98	20230302	2755	13.97	20230726	7820	-59.85	20220810	2755	13.97	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
3	20230731	151144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3140	-60	5	-1.88	2967526240	932983	13.82	3200	3265	3120	4160	2240	3200	3177.69	0.98	0	-9304	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	942	13.19	1.33	12	3.11	238.00	2359.00	7820	20220810	-59.85	2755	20230726	13.97	4360	-27.98	20230302	2755	13.97	20230726	7820	-59.85	20220810	2755	13.97	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
4	20230731	141151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3150	-50	5	-1.56	2748873805	863333	12.78	3200	3265	3120	4160	2240	3200	3181.32	0.98	0	-13182	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	945	13.24	1.34	12	2.88	238.00	2359.00	7820	20220810	-59.72	2755	20230726	14.34	4360	-27.75	20230302	2755	14.34	20230726	7820	-59.72	20220810	2755	14.34	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
5	20230731	131154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3150	-50	5	-1.56	2617935060	821779	12.17	3200	3265	3120	4160	2240	3200	3183.12	0.98	0	-15732	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	945	13.24	1.34	12	2.74	238.00	2359.00	7820	20220810	-59.72	2755	20230726	14.34	4360	-27.75	20230302	2755	14.34	20230726	7820	-59.72	20220810	2755	14.34	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
6	20230731	121201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3170	-30	5	-0.94	2387785070	748588	11.09	3200	3265	3120	4160	2240	3200	3187.65	0.98	0	-21984	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	951	13.32	1.34	12	2.49	238.00	2359.00	7820	20220810	-59.46	2755	20230726	15.06	4360	-27.29	20230302	2755	15.06	20230726	7820	-59.46	20220810	2755	15.06	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
7	20230731	111203	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3155	-45	5	-1.41	2271437305	711766	10.54	3200	3265	3120	4160	2240	3200	3189.41	0.98	0	-35249	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	947	13.26	1.34	12	2.37	238.00	2359.00	7820	20220810	-59.65	2755	20230726	14.52	4360	-27.64	20230302	2755	14.52	20230726	7820	-59.65	20220810	2755	14.52	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
8	20230731	101200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3225	25	2	0.78	1863961100	583894	8.65	3200	3265	3120	4160	2240	3200	3190.19	0.98	0	-25843	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	968	13.55	1.37	12	1.95	238.00	2359.00	7820	20220810	-58.76	2755	20230726	17.06	4360	-26.03	20230302	2755	17.06	20230726	7820	-58.76	20220810	2755	17.06	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
9	20230731	091147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3185	-15	5	-0.47	482655815	150823	2.23	3200	3215	3180	4160	2240	3200	3200.87	0.98	0	9535	3840	3520	3180	2860	2520	3680	3020	150	960	500	2170	5	1	30010576	956	13.38	1.35	12	0.50	238.00	2359.00	7820	20220810	-59.27	2755	20230726	15.61	4360	-26.95	20230302	2755	15.61	20230726	7820	-59.27	20220810	2755	15.61	20230726	3.32	N	347740	500	150 억		294261	N	N	0	N	00	N
10	20230728	161150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3200	340	2	11.89	22216123070	6714067	1794.87	2850	3500	2840	3715	2005	2860	3308.98	0.68	0	86779	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	960	13.45	1.36	12	22.37	238.00	2359.00	8340	20220727	-61.63	2755	20230726	16.15	4360	-26.61	20230302	2755	16.15	20230726	7820	-59.08	20220810	2755	16.15	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
11	20230728	151147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3210	350	2	12.24	21856283140	6601942	1764.89	2850	3500	2840	3715	2005	2860	3310.58	0.68	0	93220	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	963	13.49	1.36	12	22.00	238.00	2359.00	8340	20220727	-61.51	2755	20230726	16.52	4360	-26.38	20230302	2755	16.52	20230726	7820	-58.95	20220810	2755	16.52	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
12	20230728	141145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3185	325	2	11.36	20811830080	6272036	1676.70	2850	3500	2840	3715	2005	2860	3318.19	0.68	0	63433	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	956	13.38	1.35	12	20.90	238.00	2359.00	8340	20220727	-61.81	2755	20230726	15.61	4360	-26.95	20230302	2755	15.61	20230726	7820	-59.27	20220810	2755	15.61	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
13	20230728	131149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3275	415	2	14.51	19333139055	5811227	1553.51	2850	3500	2840	3715	2005	2860	3326.86	0.68	0	4954	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	983	13.76	1.39	12	19.36	238.00	2359.00	8340	20220727	-60.73	2755	20230726	18.87	4360	-24.89	20230302	2755	18.87	20230726	7820	-58.12	20220810	2755	18.87	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
14	20230728	121147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3260	400	2	13.99	17017731895	5105039	1364.73	2850	3500	2840	3715	2005	2860	3333.52	0.68	0	-16770	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	978	13.70	1.38	12	17.01	238.00	2359.00	8340	20220727	-60.91	2755	20230726	18.33	4360	-25.23	20230302	2755	18.33	20230726	7820	-58.31	20220810	2755	18.33	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
15	20230728	111153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3290	430	2	15.03	9065665525	2740956	732.74	2850	3480	2840	3715	2005	2860	3307.48	0.68	0	-15078	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	987	13.82	1.39	12	9.13	238.00	2359.00	8340	20220727	-60.55	2755	20230726	19.42	4360	-24.54	20230302	2755	19.42	20230726	7820	-57.93	20220810	2755	19.42	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
16	20230728	101144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	200	2	6.99	449680955	151525	40.51	2850	3060	2840	3715	2005	2860	2967.70	0.68	0	55335	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	918	12.86	1.30	12	0.50	238.00	2359.00	8340	20220727	-63.31	2755	20230726	11.07	4360	-29.82	20230302	2755	11.07	20230726	7820	-60.87	20220810	2755	11.07	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
17	20230728	091153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2885	25	2	0.87	37526095	13155	3.52	2850	2885	2840	3715	2005	2860	2852.61	0.68	0	3646	2963	2911	2873	2821	2783	2892	2802	150	855	500	1940	5	1	30010576	866	12.12	1.22	12	0.04	238.00	2359.00	8340	20220727	-65.41	2755	20230726	4.72	4360	-33.83	20230302	2755	4.72	20230726	7820	-63.11	20220810	2755	4.72	20230726	2.85	N	347740	500	150 억		204278	N	N	0	N	00	N
18	20230727	161143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2860	-40	5	-1.38	1070222065	372023	7.17	2895	2925	2835	3770	2030	2900	2876.81	0.45	-132465	68716	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	858	12.02	1.21	12	1.24	238.00	2359.00	8340	20220727	-65.71	2755	20230726	3.81	4360	-34.40	20230302	2755	3.81	20230726	8340	-65.71	20220727	2755	3.81	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
19	20230727	151144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2880	-20	5	-0.69	1010169645	351044	6.76	2895	2925	2835	3770	2030	2900	2877.61	0.45	-132465	66904	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	864	12.10	1.22	12	1.17	238.00	2359.00	8340	20220727	-65.47	2755	20230726	4.54	4360	-33.94	20230302	2755	4.54	20230726	8340	-65.47	20220727	2755	4.54	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
20	20230727	141139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2880	-20	5	-0.69	836758305	290611	5.60	2895	2925	2835	3770	2030	2900	2879.30	0.45	-132465	60805	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	864	12.10	1.22	12	0.97	238.00	2359.00	8340	20220727	-65.47	2755	20230726	4.54	4360	-33.94	20230302	2755	4.54	20230726	8340	-65.47	20220727	2755	4.54	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
21	20230727	131137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2900	0	3	0.00	798862370	277482	5.34	2895	2925	2835	3770	2030	2900	2878.97	0.45	-132465	62728	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	870	12.18	1.23	12	0.92	238.00	2359.00	8340	20220727	-65.23	2755	20230726	5.26	4360	-33.49	20230302	2755	5.26	20230726	8340	-65.23	20220727	2755	5.26	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
22	20230727	121141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2895	-5	5	-0.17	713757355	247991	4.78	2895	2925	2835	3770	2030	2900	2878.15	0.45	-132465	67312	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	869	12.16	1.23	12	0.83	238.00	2359.00	8340	20220727	-65.29	2755	20230726	5.08	4360	-33.60	20230302	2755	5.08	20230726	8340	-65.29	20220727	2755	5.08	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
23	20230727	111143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2915	15	2	0.52	648554470	225493	4.34	2895	2925	2835	3770	2030	2900	2876.16	0.45	-132465	63615	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	875	12.25	1.24	12	0.75	238.00	2359.00	8340	20220727	-65.05	2755	20230726	5.81	4360	-33.14	20230302	2755	5.81	20230726	8340	-65.05	20220727	2755	5.81	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
24	20230727	101140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2900	0	3	0.00	578557400	201366	3.88	2895	2925	2835	3770	2030	2900	2873.16	0.45	-132465	61284	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	870	12.18	1.23	12	0.67	238.00	2359.00	8340	20220727	-65.23	2755	20230726	5.26	4360	-33.49	20230302	2755	5.26	20230726	8340	-65.23	20220727	2755	5.26	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
25	20230727	091138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2865	-35	5	-1.21	246774270	85480	1.65	2895	2925	2835	3770	2030	2900	2886.92	0.45	-132465	23767	3603	3251	3003	2651	2403	3127	2527	150	870	500	1970	5	1	30010576	860	12.04	1.21	12	0.28	238.00	2359.00	8340	20220727	-65.65	2755	20230726	3.99	4360	-34.29	20230302	2755	3.99	20230726	8340	-65.65	20220727	2755	3.99	20230726	2.87	N	347740	500	150 억		134787	N	N	0	N	00	N
26	20230726	161137	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2900	35	2	1.22	16117066840	5168078	3022.37	3120	3355	2755	3720	2010	2865	3118.78	0.89	0	-131211	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	870	12.18	1.23	12	17.22	238.00	2359.00	8340	20220727	-65.23	2755	20230726	5.26	4360	-33.49	20230302	2755	5.26	20230726	8340	-65.23	20220727	2755	5.26	20230726	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
27	20230726	151142	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2990	125	2	4.36	15816432125	5066365	2962.89	3120	3355	2755	3720	2010	2865	3121.85	0.89	0	-128870	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	897	12.56	1.27	12	16.88	238.00	2359.00	8340	20220727	-64.15	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	8340	-64.15	20220727	2755	8.53	20230726	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
28	20230726	141133	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2835	-30	5	-1.05	14558455780	4646411	2717.29	3120	3355	2755	3720	2010	2865	3133.27	0.89	0	-128516	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	851	11.91	1.20	12	15.48	238.00	2359.00	8340	20220727	-66.01	2755	20230726	2.90	4360	-34.98	20230302	2755	2.90	20230726	8340	-66.01	20220727	2755	2.90	20230726	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
29	20230726	131129	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2935	70	2	2.44	13767624390	4374326	2558.18	3120	3355	2755	3720	2010	2865	3147.37	0.89	0	-129137	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	881	12.33	1.24	12	14.58	238.00	2359.00	8340	20220727	-64.81	2755	20230726	6.53	4360	-32.68	20230302	2755	6.53	20230726	8340	-64.81	20220727	2755	6.53	20230726	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
30	20230726	121134	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2870	5	2	0.17	13135604620	4158630	2432.03	3120	3355	2755	3720	2010	2865	3158.64	0.89	0	-128089	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	861	12.06	1.22	12	13.86	238.00	2359.00	8340	20220727	-65.59	2755	20230726	4.17	4360	-34.17	20230302	2755	4.17	20230726	8340	-65.59	20220727	2755	4.17	20230726	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
31	20230726	111128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	70	2	2.44	12253494420	3848169	2250.47	3120	3355	2920	3720	2010	2865	3184.24	0.89	0	-133175	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	881	12.33	1.24	12	12.82	238.00	2359.00	8340	20220727	-64.81	2835	20221013	3.53	4360	-32.68	20230302	2845	3.16	20230710	8340	-64.81	20220727	2835	3.53	20221013	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
32	20230726	101137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3130	265	2	9.25	10854104125	3384368	1979.23	3120	3355	2950	3720	2010	2865	3207.13	0.89	0	-132487	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	939	13.15	1.33	12	11.28	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2845	10.02	20230710	8340	-62.47	20220727	2835	10.41	20221013	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
33	20230726	091130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3275	410	2	14.31	3576828490	1119752	654.85	3120	3330	2950	3720	2010	2865	3194.30	0.89	0	-30173	2978	2921	2893	2836	2808	2907	2822	150	855	500	1940	5	1	30010576	983	13.76	1.39	12	3.73	238.00	2359.00	8340	20220727	-60.73	2835	20221013	15.52	4360	-24.89	20230302	2845	15.11	20230710	8340	-60.73	20220727	2835	15.52	20221013	2.92	N	347740	500	150 억		267252	N	N	0	N	00	N
34	20230725	161128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2865	-85	5	-2.88	340451165	117800	92.41	2925	2950	2865	3835	2065	2950	2890.36	0.93	0	-13713	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	860	12.04	1.21	12	0.39	238.00	2359.00	8340	20220727	-65.65	2835	20221013	1.06	4360	-34.29	20230302	2845	0.70	20230710	21700	-86.80	20220725	2835	1.06	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
35	20230725	151116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2915	-35	5	-1.19	323294335	111817	87.71	2925	2950	2865	3835	2065	2950	2891.28	0.93	0	-12464	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	875	12.25	1.24	12	0.37	238.00	2359.00	8340	20220727	-65.05	2835	20221013	2.82	4360	-33.14	20230302	2845	2.46	20230710	21700	-86.57	20220725	2835	2.82	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
36	20230725	141114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2885	-65	5	-2.20	257806715	89040	69.85	2925	2950	2870	3835	2065	2950	2895.40	0.93	0	-7974	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	866	12.12	1.22	12	0.30	238.00	2359.00	8340	20220727	-65.41	2835	20221013	1.76	4360	-33.83	20230302	2845	1.41	20230710	21700	-86.71	20220725	2835	1.76	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
37	20230725	131125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2880	-70	5	-2.37	246169060	85009	66.68	2925	2950	2870	3835	2065	2950	2895.80	0.93	0	-7661	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	864	12.10	1.22	12	0.28	238.00	2359.00	8340	20220727	-65.47	2835	20221013	1.59	4360	-33.94	20230302	2845	1.23	20230710	21700	-86.73	20220725	2835	1.59	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
38	20230725	121124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2875	-75	5	-2.54	218551895	75398	59.14	2925	2950	2870	3835	2065	2950	2898.64	0.93	0	-8302	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	863	12.08	1.22	12	0.25	238.00	2359.00	8340	20220727	-65.53	2835	20221013	1.41	4360	-34.06	20230302	2845	1.05	20230710	21700	-86.75	20220725	2835	1.41	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
39	20230725	111121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2900	-50	5	-1.69	163077665	56167	44.06	2925	2950	2880	3835	2065	2950	2903.44	0.93	0	-3923	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	870	12.18	1.23	12	0.19	238.00	2359.00	8340	20220727	-65.23	2835	20221013	2.29	4360	-33.49	20230302	2845	1.93	20230710	21700	-86.64	20220725	2835	2.29	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
40	20230725	101122	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-20	5	-0.68	105790150	36350	28.51	2925	2950	2895	3835	2065	2950	2910.32	0.93	0	-2022	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	879	12.31	1.24	12	0.12	238.00	2359.00	8340	20220727	-64.87	2835	20221013	3.35	4360	-32.80	20230302	2845	2.99	20230710	21700	-86.50	20220725	2835	3.35	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
41	20230725	091119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-20	5	-0.68	3774200	1289	1.01	2925	2930	2925	3835	2065	2950	2928.01	0.93	0	-267	3110	3030	2975	2895	2840	3002	2867	150	885	500	2000	5	1	30010576	879	12.31	1.24	12	0.00	238.00	2359.00	8340	20220727	-64.87	2835	20221013	3.35	4360	-32.80	20230302	2845	2.99	20230710	21700	-86.50	20220725	2835	3.35	20221013	2.89	N	347740	500	150 억		280432	N	N	0	N	00	N
42	20230724	161121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	-120	5	-3.91	378700005	127450	249.02	3030	3055	2920	3990	2150	3070	2971.51	1.07	0	-40457	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	885	12.39	1.25	12	0.42	238.00	2359.00	8340	20220727	-64.63	2835	20221013	4.06	4360	-32.34	20230302	2845	3.69	20230710	21700	-86.41	20220725	2835	4.06	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
43	20230724	151116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-140	5	-4.56	354641455	119262	233.02	3030	3055	2920	3990	2150	3070	2973.63	1.07	0	-35407	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	879	12.31	1.24	12	0.40	238.00	2359.00	8340	20220727	-64.87	2835	20221013	3.35	4360	-32.80	20230302	2845	2.99	20230710	21700	-86.50	20220725	2835	3.35	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
44	20230724	141114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	-105	5	-3.42	338907280	113905	222.55	3030	3055	2920	3990	2150	3070	2975.35	1.07	0	-33873	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	890	12.46	1.26	12	0.38	238.00	2359.00	8340	20220727	-64.45	2835	20221013	4.59	4360	-32.00	20230302	2845	4.22	20230710	21700	-86.34	20220725	2835	4.59	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
45	20230724	131116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	-135	5	-4.40	286800915	96147	187.86	3030	3055	2930	3990	2150	3070	2982.94	1.07	0	-32846	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	881	12.33	1.24	12	0.32	238.00	2359.00	8340	20220727	-64.81	2835	20221013	3.53	4360	-32.68	20230302	2845	3.16	20230710	21700	-86.47	20220725	2835	3.53	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
46	20230724	121118	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	-120	5	-3.91	261934320	87686	171.33	3030	3055	2950	3990	2150	3070	2987.19	1.07	0	-31967	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	885	12.39	1.25	12	0.29	238.00	2359.00	8340	20220727	-64.63	2835	20221013	4.06	4360	-32.34	20230302	2845	3.69	20230710	21700	-86.41	20220725	2835	4.06	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
47	20230724	111121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	-85	5	-2.77	168251240	56073	109.56	3030	3055	2980	3990	2150	3070	3000.57	1.07	0	-20451	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	896	12.54	1.27	12	0.19	238.00	2359.00	8340	20220727	-64.21	2835	20221013	5.29	4360	-31.54	20230302	2845	4.92	20230710	21700	-86.24	20220725	2835	5.29	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
48	20230724	101110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-80	5	-2.61	133205360	44345	86.64	3030	3055	2980	3990	2150	3070	3003.84	1.07	0	-14572	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	897	12.56	1.27	12	0.15	238.00	2359.00	8340	20220727	-64.15	2835	20221013	5.47	4360	-31.42	20230302	2845	5.10	20230710	21700	-86.22	20220725	2835	5.47	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
49	20230724	091118	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3045	-25	5	-0.81	31724335	10488	20.49	3030	3055	3020	3990	2150	3070	3024.82	1.07	0	-4662	3146	3107	3061	3022	2976	3127	3042	150	920	500	2080	5	1	30010576	914	12.79	1.29	12	0.03	238.00	2359.00	8340	20220727	-63.49	2835	20221013	7.41	4360	-30.16	20230302	2845	7.03	20230710	21700	-85.97	20220725	2835	7.41	20221013	2.90	N	347740	500	150 억		320773	N	N	0	N	00	N
50	20230721	161105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3070	0	3	0.00	153232125	50046	104.14	3015	3100	3015	3990	2150	3070	3061.69	1.06	0	1737	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	921	12.90	1.30	12	0.17	238.00	2359.00	8340	20220727	-63.19	2835	20221013	8.29	4360	-29.59	20230302	2845	7.91	20230710	22400	-86.29	20220721	2835	8.29	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
51	20230721	151108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3050	-20	5	-0.65	136164585	44482	92.56	3015	3100	3015	3990	2150	3070	3061.12	1.06	0	2537	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	915	12.82	1.29	12	0.15	238.00	2359.00	8340	20220727	-63.43	2835	20221013	7.58	4360	-30.05	20230302	2845	7.21	20230710	22400	-86.38	20220721	2835	7.58	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
52	20230721	141103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	-10	5	-0.33	117283535	38296	79.69	3015	3100	3015	3990	2150	3070	3062.55	1.06	0	3118	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	918	12.86	1.30	12	0.13	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	22400	-86.34	20220721	2835	7.94	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
53	20230721	131108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3070	0	3	0.00	112516045	36741	76.45	3015	3100	3015	3990	2150	3070	3062.41	1.06	0	3227	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	921	12.90	1.30	12	0.12	238.00	2359.00	8340	20220727	-63.19	2835	20221013	8.29	4360	-29.59	20230302	2845	7.91	20230710	22400	-86.29	20220721	2835	8.29	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
54	20230721	121121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3070	0	3	0.00	106170250	34668	72.14	3015	3100	3015	3990	2150	3070	3062.48	1.06	0	3543	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	921	12.90	1.30	12	0.12	238.00	2359.00	8340	20220727	-63.19	2835	20221013	8.29	4360	-29.59	20230302	2845	7.91	20230710	22400	-86.29	20220721	2835	8.29	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
55	20230721	111118	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3065	-5	5	-0.16	98469300	32154	66.91	3015	3100	3015	3990	2150	3070	3062.43	1.06	0	1813	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	920	12.88	1.30	12	0.11	238.00	2359.00	8340	20220727	-63.25	2835	20221013	8.11	4360	-29.70	20230302	2845	7.73	20230710	22400	-86.32	20220721	2835	8.11	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
56	20230721	101116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	-10	5	-0.33	55215320	18041	37.54	3015	3100	3015	3990	2150	3070	3060.54	1.06	0	-1285	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	918	12.86	1.30	12	0.06	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	22400	-86.34	20220721	2835	7.94	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
57	20230721	091113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3065	-5	5	-0.16	14250070	4709	9.80	3015	3070	3015	3990	2150	3070	3026.08	1.06	0	1736	3123	3096	3043	3016	2963	3110	3030	150	920	500	2080	5	1	30010576	920	12.88	1.30	12	0.02	238.00	2359.00	8340	20220727	-63.25	2835	20221013	8.11	4360	-29.70	20230302	2845	7.73	20230710	22400	-86.32	20220721	2835	8.11	20221013	2.91	N	347740	500	150 억		319478	N	N	0	N	00	N
58	20230720	161101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3070	65	2	2.16	145369130	47808	100.24	2990	3070	2990	3905	2105	3005	3040.68	1.05	0	4689	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	921	12.90	1.30	12	0.16	238.00	2359.00	8340	20220727	-63.19	2835	20221013	8.29	4360	-29.59	20230302	2845	7.91	20230710	22400	-86.29	20220721	2835	8.29	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
59	20230720	151102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	55	2	1.83	130269995	42874	89.89	2990	3070	2990	3905	2105	3005	3038.44	1.05	0	4762	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	918	12.86	1.30	12	0.14	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	22400	-86.34	20220721	2835	7.94	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
60	20230720	141100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3050	45	2	1.50	94138575	31057	65.12	2990	3055	2990	3905	2105	3005	3031.15	1.05	0	5378	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	915	12.82	1.29	12	0.10	238.00	2359.00	8340	20220727	-63.43	2835	20221013	7.58	4360	-30.05	20230302	2845	7.21	20230710	22400	-86.38	20220721	2835	7.58	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
61	20230720	131102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3035	30	2	1.00	63819315	21084	44.21	2990	3050	2990	3905	2105	3005	3026.91	1.05	0	4400	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	911	12.75	1.29	12	0.07	238.00	2359.00	8340	20220727	-63.61	2835	20221013	7.05	4360	-30.39	20230302	2845	6.68	20230710	22400	-86.45	20220721	2835	7.05	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
62	20230720	121110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3045	40	2	1.33	53259505	17615	36.93	2990	3050	2990	3905	2105	3005	3023.53	1.05	0	4509	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	914	12.79	1.29	12	0.06	238.00	2359.00	8340	20220727	-63.49	2835	20221013	7.41	4360	-30.16	20230302	2845	7.03	20230710	22400	-86.41	20220721	2835	7.41	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
63	20230720	111107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3050	45	2	1.50	50101590	16578	34.76	2990	3050	2990	3905	2105	3005	3022.17	1.05	0	4633	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	915	12.82	1.29	12	0.06	238.00	2359.00	8340	20220727	-63.43	2835	20221013	7.58	4360	-30.05	20230302	2845	7.21	20230710	22400	-86.38	20220721	2835	7.58	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
64	20230720	101054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	15	2	0.50	24158575	8000	16.77	2990	3050	2990	3905	2105	3005	3019.82	1.05	0	686	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	906	12.69	1.28	12	0.03	238.00	2359.00	8340	20220727	-63.79	2835	20221013	6.53	4360	-30.73	20230302	2845	6.15	20230710	22400	-86.52	20220721	2835	6.53	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
65	20230720	091058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	15	2	0.50	3993935	1335	2.80	2990	3020	2990	3905	2105	3005	2991.71	1.05	0	99	3075	3040	3010	2975	2945	3025	2960	150	900	500	2040	5	1	30010576	906	12.69	1.28	12	0.00	238.00	2359.00	8340	20220727	-63.79	2835	20221013	6.53	4360	-30.73	20230302	2845	6.15	20230710	22400	-86.52	20220721	2835	6.53	20221013	2.89	N	347740	500	150 억		314916	N	N	0	N	00	N
66	20230719	161117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3005	-5	5	-0.17	142623400	47444	72.88	3010	3045	2980	3910	2110	3010	3006.14	1.02	0	8128	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	902	12.63	1.27	12	0.16	238.00	2359.00	8340	20220727	-63.97	2835	20221013	6.00	4360	-31.08	20230302	2845	5.62	20230710	23450	-87.19	20220719	2835	6.00	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
67	20230719	151116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	0	3	0.00	135898850	45209	69.45	3010	3045	2980	3910	2110	3010	3006.01	1.02	0	7947	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	903	12.65	1.28	12	0.15	238.00	2359.00	8340	20220727	-63.91	2835	20221013	6.17	4360	-30.96	20230302	2845	5.80	20230710	23450	-87.16	20220719	2835	6.17	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
68	20230719	141121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	5	2	0.17	115103590	38298	58.83	3010	3045	2980	3910	2110	3010	3005.47	1.02	0	6301	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.13	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220719	2835	6.35	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
69	20230719	131105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	5	2	0.17	94224260	31365	48.18	3010	3045	2980	3910	2110	3010	3004.12	1.02	0	4302	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.10	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220719	2835	6.35	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
70	20230719	121123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	5	2	0.17	91584240	30489	46.84	3010	3045	2980	3910	2110	3010	3003.85	1.02	0	3736	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.10	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220719	2835	6.35	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
71	20230719	111119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	0	3	0.00	70311420	23436	36.00	3010	3045	2980	3910	2110	3010	3000.15	1.02	0	416	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	903	12.65	1.28	12	0.08	238.00	2359.00	8340	20220727	-63.91	2835	20221013	6.17	4360	-30.96	20230302	2845	5.80	20230710	23450	-87.16	20220719	2835	6.17	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
72	20230719	101110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-10	5	-0.33	57982300	19336	29.70	3010	3045	2980	3910	2110	3010	2998.67	1.02	0	-1977	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	900	12.61	1.27	12	0.06	238.00	2359.00	8340	20220727	-64.03	2835	20221013	5.82	4360	-31.19	20230302	2845	5.45	20230710	23450	-87.21	20220719	2835	5.82	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
73	20230719	091109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-10	5	-0.33	14067650	4693	7.21	3010	3020	2980	3910	2110	3010	2997.58	1.02	0	-1936	3096	3052	3026	2982	2956	3040	2970	150	900	500	2040	5	1	30010576	900	12.61	1.27	12	0.02	238.00	2359.00	8340	20220727	-64.03	2835	20221013	5.82	4360	-31.19	20230302	2845	5.45	20230710	23450	-87.21	20220719	2835	5.82	20221013	2.94	N	347740	500	150 억		306769	N	N	0	N	00	N
74	20230718	161109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	-50	5	-1.63	195735495	64703	67.41	3060	3070	3000	3975	2145	3060	3025.21	1.04	0	-4950	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	903	12.65	1.28	12	0.22	238.00	2359.00	8340	20220727	-63.91	2835	20221013	6.17	4360	-30.96	20230302	2845	5.80	20230710	23450	-87.16	20220719	2835	6.17	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
75	20230718	151108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3025	-35	5	-1.14	183705595	60707	63.25	3060	3070	3000	3975	2145	3060	3026.10	1.04	0	-5166	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	908	12.71	1.28	12	0.20	238.00	2359.00	8340	20220727	-63.73	2835	20221013	6.70	4360	-30.62	20230302	2845	6.33	20230710	23450	-87.10	20220719	2835	6.70	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
76	20230718	141103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3035	-25	5	-0.82	170487235	56346	58.71	3060	3070	3000	3975	2145	3060	3025.72	1.04	0	-3116	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	911	12.75	1.29	12	0.19	238.00	2359.00	8340	20220727	-63.61	2835	20221013	7.05	4360	-30.39	20230302	2845	6.68	20230710	23450	-87.06	20220719	2835	7.05	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
77	20230718	131103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	-45	5	-1.47	160853805	53154	55.38	3060	3070	3000	3975	2145	3060	3026.18	1.04	0	-2690	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	905	12.67	1.28	12	0.18	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220719	2835	6.35	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
78	20230718	121115	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3030	-30	5	-0.98	139479305	46069	48.00	3060	3070	3000	3975	2145	3060	3027.62	1.04	0	-1238	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	909	12.73	1.28	12	0.15	238.00	2359.00	8340	20220727	-63.67	2835	20221013	6.88	4360	-30.50	20230302	2845	6.50	20230710	23450	-87.08	20220719	2835	6.88	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
79	20230718	111112	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3035	-25	5	-0.82	128721560	42516	44.30	3060	3070	3000	3975	2145	3060	3027.60	1.04	0	-1221	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	911	12.75	1.29	12	0.14	238.00	2359.00	8340	20220727	-63.61	2835	20221013	7.05	4360	-30.39	20230302	2845	6.68	20230710	23450	-87.06	20220719	2835	7.05	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
80	20230718	101105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	-40	5	-1.31	69803905	22924	23.88	3060	3070	3015	3975	2145	3060	3045.01	1.04	0	-3929	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	906	12.69	1.28	12	0.08	238.00	2359.00	8340	20220727	-63.79	2835	20221013	6.53	4360	-30.73	20230302	2845	6.15	20230710	23450	-87.12	20220719	2835	6.53	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
81	20230718	091100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	0	3	0.00	13559050	4431	4.62	3060	3070	3060	3975	2145	3060	3060.04	1.04	0	24	3173	3116	3038	2981	2903	3145	3010	150	915	500	2080	5	1	30010576	918	12.86	1.30	12	0.01	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	23450	-86.95	20220719	2835	7.94	20221013	2.96	N	347740	500	150 억		311720	N	N	0	N	00	N
82	20230717	161104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	85	2	2.86	291989410	95781	119.11	2970	3095	2960	3865	2085	2975	3048.52	0.97	0	19896	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	918	12.86	1.30	12	0.32	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	23450	-86.95	20220719	2835	7.94	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
83	20230717	151058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3065	90	2	3.03	275983235	90549	112.60	2970	3095	2960	3865	2085	2975	3047.89	0.97	0	19237	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	920	12.88	1.30	12	0.30	238.00	2359.00	8340	20220727	-63.25	2835	20221013	8.11	4360	-29.70	20230302	2845	7.73	20230710	23450	-86.93	20220719	2835	8.11	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
84	20230717	141102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	85	2	2.86	256579160	84224	104.74	2970	3095	2960	3865	2085	2975	3046.39	0.97	0	16961	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	918	12.86	1.30	12	0.28	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	23450	-86.95	20220719	2835	7.94	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
85	20230717	131052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	85	2	2.86	217931745	71596	89.03	2970	3095	2960	3865	2085	2975	3043.91	0.97	0	16201	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	918	12.86	1.30	12	0.24	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2845	7.56	20230710	23450	-86.95	20220719	2835	7.94	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
86	20230717	121102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3065	90	2	3.03	209885460	68961	85.76	2970	3095	2960	3865	2085	2975	3043.54	0.97	0	15820	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	920	12.88	1.30	12	0.23	238.00	2359.00	8340	20220727	-63.25	2835	20221013	8.11	4360	-29.70	20230302	2845	7.73	20230710	23450	-86.93	20220719	2835	8.11	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
87	20230717	111053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3070	95	2	3.19	184973815	60863	75.69	2970	3095	2960	3865	2085	2975	3039.18	0.97	0	11953	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	921	12.90	1.30	12	0.20	238.00	2359.00	8340	20220727	-63.19	2835	20221013	8.29	4360	-29.59	20230302	2845	7.91	20230710	23450	-86.91	20220719	2835	8.29	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
88	20230717	101053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	40	2	1.34	69003290	22922	28.50	2970	3065	2960	3865	2085	2975	3010.35	0.97	0	3316	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	905	12.67	1.28	12	0.08	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220719	2835	6.35	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
89	20230717	091054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	0	3	0.00	4807715	1621	2.02	2970	2985	2960	3865	2085	2975	2965.89	0.97	0	-900	3041	3007	2961	2927	2881	3025	2945	150	890	500	2020	5	1	30010576	893	12.50	1.26	12	0.01	238.00	2359.00	8340	20220727	-64.33	2835	20221013	4.94	4360	-31.77	20230302	2845	4.57	20230710	23450	-87.31	20220719	2835	4.94	20221013	2.95	N	347740	500	150 억		291836	N	N	0	N	00	N
90	20230714	161053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	10	2	0.34	237828305	80340	166.50	2965	2995	2915	3850	2080	2965	2960.18	0.95	0	6213	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	893	12.50	1.26	12	0.27	238.00	2359.00	8340	20220727	-64.33	2835	20221013	4.94	4360	-31.77	20230302	2845	4.57	20230710	23450	-87.31	20220719	2835	4.94	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
91	20230714	151056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	20	2	0.67	222053920	75042	155.52	2965	2995	2915	3850	2080	2965	2959.06	0.95	0	6565	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	896	12.54	1.27	12	0.25	238.00	2359.00	8340	20220727	-64.21	2835	20221013	5.29	4360	-31.54	20230302	2845	4.92	20230710	23450	-87.27	20220719	2835	5.29	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
92	20230714	141103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2980	15	2	0.51	191943115	64936	134.58	2965	2995	2915	3850	2080	2965	2955.88	0.95	0	7240	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	894	12.52	1.26	12	0.22	238.00	2359.00	8340	20220727	-64.27	2835	20221013	5.11	4360	-31.65	20230302	2845	4.75	20230710	23450	-87.29	20220719	2835	5.11	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
93	20230714	131049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	20	2	0.67	165172550	55954	115.96	2965	2995	2915	3850	2080	2965	2951.93	0.95	0	6560	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	896	12.54	1.27	12	0.19	238.00	2359.00	8340	20220727	-64.21	2835	20221013	5.29	4360	-31.54	20230302	2845	4.92	20230710	23450	-87.27	20220719	2835	5.29	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
94	20230714	121048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	10	2	0.34	142358050	48279	100.06	2965	2995	2915	3850	2080	2965	2948.65	0.95	0	6597	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	893	12.50	1.26	12	0.16	238.00	2359.00	8340	20220727	-64.33	2835	20221013	4.94	4360	-31.77	20230302	2845	4.57	20230710	23450	-87.31	20220719	2835	4.94	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
95	20230714	111100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	10	2	0.34	132816385	45059	93.38	2965	2995	2915	3850	2080	2965	2947.61	0.95	0	6840	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	893	12.50	1.26	12	0.15	238.00	2359.00	8340	20220727	-64.33	2835	20221013	4.94	4360	-31.77	20230302	2845	4.57	20230710	23450	-87.31	20220719	2835	4.94	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
96	20230714	101100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	-30	5	-1.01	78023050	26413	54.74	2965	2995	2915	3850	2080	2965	2953.96	0.95	0	2342	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	881	12.33	1.24	12	0.09	238.00	2359.00	8340	20220727	-64.81	2835	20221013	3.53	4360	-32.68	20230302	2845	3.16	20230710	23450	-87.48	20220719	2835	3.53	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
97	20230714	091056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	30	2	1.01	4083185	1376	2.85	2965	2995	2965	3850	2080	2965	2967.43	0.95	0	1	3085	3025	2995	2935	2905	3010	2920	150	885	500	2010	5	1	30010576	899	12.58	1.27	12	0.00	238.00	2359.00	8340	20220727	-64.09	2835	20221013	5.64	4360	-31.31	20230302	2845	5.27	20230710	23450	-87.23	20220719	2835	5.64	20221013	2.92	N	347740	500	150 억		285617	N	N	0	N	00	N
98	20230713	161049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	-45	5	-1.50	145072005	48235	105.43	3025	3055	2965	3910	2110	3010	3007.71	0.94	0	4304	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	890	12.46	1.26	12	0.16	238.00	2359.00	8340	20220727	-64.45	2835	20221013	4.59	4360	-32.00	20230302	2845	4.22	20230710	23450	-87.36	20220713	2835	4.59	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
99	20230713	151045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-10	5	-0.33	119329585	39575	86.50	3025	3055	2990	3910	2110	3010	3015.28	0.94	0	4281	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	900	12.61	1.27	12	0.13	238.00	2359.00	8340	20220727	-64.03	2835	20221013	5.82	4360	-31.19	20230302	2845	5.45	20230710	23450	-87.21	20220713	2835	5.82	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
100	20230713	141045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-10	5	-0.33	108864395	36082	78.87	3025	3055	2995	3910	2110	3010	3017.14	0.94	0	5683	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	900	12.61	1.27	12	0.12	238.00	2359.00	8340	20220727	-64.03	2835	20221013	5.82	4360	-31.19	20230302	2845	5.45	20230710	23450	-87.21	20220713	2835	5.82	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
101	20230713	131049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	5	2	0.17	102241715	33874	74.04	3025	3055	2995	3910	2110	3010	3018.29	0.94	0	6067	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.11	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220713	2835	6.35	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
102	20230713	121044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	5	2	0.17	75624950	25007	54.66	3025	3055	3005	3910	2110	3010	3024.15	0.94	0	6098	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.08	238.00	2359.00	8340	20220727	-63.85	2835	20221013	6.35	4360	-30.85	20230302	2845	5.98	20230710	23450	-87.14	20220713	2835	6.35	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
103	20230713	111047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3030	20	2	0.66	60873150	20121	43.98	3025	3055	3005	3910	2110	3010	3025.35	0.94	0	7530	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	909	12.73	1.28	12	0.07	238.00	2359.00	8340	20220727	-63.67	2835	20221013	6.88	4360	-30.50	20230302	2845	6.50	20230710	23450	-87.08	20220713	2835	6.88	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
104	20230713	101041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3025	15	2	0.50	38012870	12540	27.41	3025	3055	3010	3910	2110	3010	3031.33	0.94	0	5165	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	908	12.71	1.28	12	0.04	238.00	2359.00	8340	20220727	-63.73	2835	20221013	6.70	4360	-30.62	20230302	2845	6.33	20230710	23450	-87.10	20220713	2835	6.70	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
105	20230713	091043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3045	35	2	1.16	20916020	6899	15.08	3025	3050	3010	3910	2110	3010	3031.75	0.94	0	2827	3063	3036	2998	2971	2933	3050	2985	150	900	500	2040	5	1	30010576	914	12.79	1.29	12	0.02	238.00	2359.00	8340	20220727	-63.49	2835	20221013	7.41	4360	-30.16	20230302	2845	7.03	20230710	23450	-87.01	20220713	2835	7.41	20221013	2.92	N	347740	500	150 억		281313	N	N	0	N	00	N
106	20230712	161040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	50	2	1.69	134892150	44979	87.80	2975	3025	2960	3845	2075	2960	2998.88	0.97	0	-9571	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	903	12.65	1.28	12	0.15	238.00	2359.00	8340	20220727	-63.91	2835	20221013	6.17	4360	-30.96	20230302	2845	5.80	20230710	23450	-87.16	20220713	2835	6.17	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
107	20230712	151030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	50	2	1.69	132191095	44081	86.05	2975	3025	2960	3845	2075	2960	2998.82	0.97	0	-9588	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	903	12.65	1.28	12	0.15	238.00	2359.00	8340	20220727	-63.91	2835	20221013	6.17	4360	-30.96	20230302	2845	5.80	20230710	23450	-87.16	20220713	2835	6.17	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
108	20230712	141028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	25	2	0.84	118175650	39416	76.94	2975	3025	2960	3845	2075	2960	2998.16	0.97	0	-9602	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	896	12.54	1.27	12	0.13	238.00	2359.00	8340	20220727	-64.21	2835	20221013	5.29	4360	-31.54	20230302	2845	4.92	20230710	23450	-87.27	20220713	2835	5.29	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
109	20230712	131030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	35	2	1.18	110176170	36732	71.70	2975	3025	2960	3845	2075	2960	2999.46	0.97	0	-9818	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	899	12.58	1.27	12	0.12	238.00	2359.00	8340	20220727	-64.09	2835	20221013	5.64	4360	-31.31	20230302	2845	5.27	20230710	23450	-87.23	20220713	2835	5.64	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
110	20230712	121035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	30	2	1.01	105067735	35025	68.37	2975	3025	2960	3845	2075	2960	2999.79	0.97	0	-9562	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	897	12.56	1.27	12	0.12	238.00	2359.00	8340	20220727	-64.15	2835	20221013	5.47	4360	-31.42	20230302	2845	5.10	20230710	23450	-87.25	20220713	2835	5.47	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
111	20230712	111035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3005	45	2	1.52	86846545	28956	56.52	2975	3025	2960	3845	2075	2960	2999.26	0.97	0	-9194	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	902	12.63	1.27	12	0.10	238.00	2359.00	8340	20220727	-63.97	2835	20221013	6.00	4360	-31.08	20230302	2845	5.62	20230710	23450	-87.19	20220713	2835	6.00	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
112	20230712	101035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2960	0	3	0.00	75436515	25144	49.08	2975	3025	2960	3845	2075	2960	3000.18	0.97	0	-8302	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	888	12.44	1.25	12	0.08	238.00	2359.00	8340	20220727	-64.51	2835	20221013	4.41	4360	-32.11	20230302	2845	4.04	20230710	23450	-87.38	20220713	2835	4.41	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
113	20230712	091036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3025	65	2	2.20	14967215	4984	9.73	2975	3025	2975	3845	2075	2960	3003.05	0.97	0	-1475	3013	2986	2943	2916	2873	3000	2930	150	885	500	2010	5	1	30010576	908	12.71	1.28	12	0.02	238.00	2359.00	8340	20220727	-63.73	2835	20221013	6.70	4360	-30.62	20230302	2845	6.33	20230710	23450	-87.10	20220713	2835	6.70	20221013	2.92	N	347740	500	150 억		290899	N	N	0	N	00	N
114	20230711	161022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2960	65	2	2.25	150519660	51128	76.88	2900	2970	2900	3760	2030	2895	2943.96	0.97	0	1018	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	888	12.44	1.25	12	0.17	238.00	2359.00	8340	20220727	-64.51	2835	20221013	4.41	4360	-32.11	20230302	2845	4.04	20230710	23450	-87.38	20220713	2835	4.41	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
115	20230711	151017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	70	2	2.42	144306600	49029	73.72	2900	2970	2900	3760	2030	2895	2943.29	0.97	0	885	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	890	12.46	1.26	12	0.16	238.00	2359.00	8340	20220727	-64.45	2835	20221013	4.59	4360	-32.00	20230302	2845	4.22	20230710	23450	-87.36	20220713	2835	4.59	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
116	20230711	141010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	60	2	2.07	132283210	44964	67.61	2900	2970	2900	3760	2030	2895	2941.98	0.97	0	710	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	887	12.42	1.25	12	0.15	238.00	2359.00	8340	20220727	-64.57	2835	20221013	4.23	4360	-32.22	20230302	2845	3.87	20230710	23450	-87.40	20220713	2835	4.23	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
117	20230711	131001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2945	50	2	1.73	99590665	33902	50.98	2900	2970	2900	3760	2030	2895	2937.60	0.97	0	3993	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	884	12.37	1.25	12	0.11	238.00	2359.00	8340	20220727	-64.69	2835	20221013	3.88	4360	-32.45	20230302	2845	3.51	20230710	23450	-87.44	20220713	2835	3.88	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
118	20230711	121023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	55	2	1.90	73148705	24893	37.43	2900	2970	2900	3760	2030	2895	2938.53	0.97	0	2343	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	885	12.39	1.25	12	0.08	238.00	2359.00	8340	20220727	-64.63	2835	20221013	4.06	4360	-32.34	20230302	2845	3.69	20230710	23450	-87.42	20220713	2835	4.06	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
119	20230711	111028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2945	50	2	1.73	65074095	22154	33.31	2900	2970	2900	3760	2030	2895	2937.35	0.97	0	2219	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	884	12.37	1.25	12	0.07	238.00	2359.00	8340	20220727	-64.69	2835	20221013	3.88	4360	-32.45	20230302	2845	3.51	20230710	23450	-87.44	20220713	2835	3.88	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
120	20230711	101026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	55	2	1.90	40236210	13702	20.60	2900	2970	2900	3760	2030	2895	2936.52	0.97	0	782	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	885	12.39	1.25	12	0.05	238.00	2359.00	8340	20220727	-64.63	2835	20221013	4.06	4360	-32.34	20230302	2845	3.69	20230710	23450	-87.42	20220713	2835	4.06	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
121	20230711	091022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	40	2	1.38	5704330	1954	2.94	2900	2945	2900	3760	2030	2895	2919.31	0.97	0	-197	2975	2935	2890	2850	2805	2955	2870	150	865	500	1960	5	1	30010576	881	12.33	1.24	12	0.01	238.00	2359.00	8340	20220727	-64.81	2835	20221013	3.53	4360	-32.68	20230302	2845	3.16	20230710	23450	-87.48	20220713	2835	3.53	20221013	2.95	N	347740	500	150 억		289850	N	N	0	N	00	N
122	20230710	161014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2895	-5	5	-0.17	190804780	66030	75.38	2875	2930	2845	3770	2030	2900	2889.64	0.94	0	8536	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	869	12.16	1.23	12	0.22	238.00	2359.00	8340	20220727	-65.29	2835	20221013	2.12	4360	-33.60	20230302	2845	1.76	20230710	23450	-87.65	20220713	2835	2.12	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
123	20230710	151017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2895	-5	5	-0.17	179018940	61959	70.73	2875	2930	2845	3770	2030	2900	2889.31	0.94	0	8591	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	869	12.16	1.23	12	0.21	238.00	2359.00	8340	20220727	-65.29	2835	20221013	2.12	4360	-33.60	20230302	2845	1.76	20230710	23450	-87.65	20220713	2835	2.12	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
124	20230710	141005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2910	10	2	0.34	167756105	58077	66.30	2875	2930	2845	3770	2030	2900	2888.51	0.94	0	9456	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	873	12.23	1.23	12	0.19	238.00	2359.00	8340	20220727	-65.11	2835	20221013	2.65	4360	-33.26	20230302	2845	2.28	20230710	23450	-87.59	20220713	2835	2.65	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
125	20230710	130954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2915	15	2	0.52	160229595	55496	63.35	2875	2930	2845	3770	2030	2900	2887.23	0.94	0	9370	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	875	12.25	1.24	12	0.18	238.00	2359.00	8340	20220727	-65.05	2835	20221013	2.82	4360	-33.14	20230302	2845	2.46	20230710	23450	-87.57	20220713	2835	2.82	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
126	20230710	121021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2920	20	2	0.69	129746580	45068	51.45	2875	2920	2845	3770	2030	2900	2878.91	0.94	0	13856	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	876	12.27	1.24	12	0.15	238.00	2359.00	8340	20220727	-64.99	2835	20221013	3.00	4360	-33.03	20230302	2845	2.64	20230710	23450	-87.55	20220713	2835	3.00	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
127	20230710	111018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2920	20	2	0.69	120312690	41827	47.75	2875	2920	2845	3770	2030	2900	2876.44	0.94	0	13413	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	876	12.27	1.24	12	0.14	238.00	2359.00	8340	20220727	-64.99	2835	20221013	3.00	4360	-33.03	20230302	2845	2.64	20230710	23450	-87.55	20220713	2835	3.00	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
128	20230710	101018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2905	5	2	0.17	88162090	30768	35.12	2875	2910	2845	3770	2030	2900	2865.38	0.94	0	12631	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	872	12.21	1.23	12	0.10	238.00	2359.00	8340	20220727	-65.17	2835	20221013	2.47	4360	-33.37	20230302	2845	2.11	20230710	23450	-87.61	20220713	2835	2.47	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
129	20230710	091009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2865	-35	5	-1.21	8198975	2854	3.26	2875	2900	2865	3770	2030	2900	2872.80	0.94	0	-458	2980	2940	2910	2870	2840	2925	2855	150	870	500	1970	5	1	30010576	860	12.04	1.21	12	0.01	238.00	2359.00	8340	20220727	-65.65	2835	20221013	1.06	4360	-34.29	20230302	2860	0.17	20230103	23450	-87.78	20220713	2835	1.06	20221013	3.00	N	347740	500	150 억		281312	N	N	0	N	00	N
130	20230707	161007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2900	-55	5	-1.86	246572505	84921	62.29	2950	2950	2880	3840	2070	2955	2903.56	0.97	0	-10093	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	870	12.18	1.23	12	0.28	238.00	2359.00	8340	20220727	-65.23	2835	20221013	2.29	4360	-33.49	20230302	2860	1.40	20230103	23450	-87.63	20220713	2835	2.29	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
131	20230707	151007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2910	-45	5	-1.52	227687345	78411	57.52	2950	2950	2880	3840	2070	2955	2903.77	0.97	0	-10479	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	873	12.23	1.23	12	0.26	238.00	2359.00	8340	20220727	-65.11	2835	20221013	2.65	4360	-33.26	20230302	2860	1.75	20230103	23450	-87.59	20220713	2835	2.65	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
132	20230707	141024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2900	-55	5	-1.86	197691270	68051	49.92	2950	2950	2880	3840	2070	2955	2905.05	0.97	0	-8987	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	870	12.18	1.23	12	0.23	238.00	2359.00	8340	20220727	-65.23	2835	20221013	2.29	4360	-33.49	20230302	2860	1.40	20230103	23450	-87.63	20220713	2835	2.29	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
133	20230707	131012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2910	-45	5	-1.52	184422845	63477	46.56	2950	2950	2880	3840	2070	2955	2905.35	0.97	0	-8827	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	873	12.23	1.23	12	0.21	238.00	2359.00	8340	20220727	-65.11	2835	20221013	2.65	4360	-33.26	20230302	2860	1.75	20230103	23450	-87.59	20220713	2835	2.65	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
134	20230707	121016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2905	-50	5	-1.69	145648265	50116	36.76	2950	2950	2880	3840	2070	2955	2906.22	0.97	0	-6641	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	872	12.21	1.23	12	0.17	238.00	2359.00	8340	20220727	-65.17	2835	20221013	2.47	4360	-33.37	20230302	2860	1.57	20230103	23450	-87.61	20220713	2835	2.47	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
135	20230707	111023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2890	-65	5	-2.20	111316790	38256	28.06	2950	2950	2890	3840	2070	2955	2909.79	0.97	0	-6594	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	867	12.14	1.23	12	0.13	238.00	2359.00	8340	20220727	-65.35	2835	20221013	1.94	4360	-33.72	20230302	2860	1.05	20230103	23450	-87.68	20220713	2835	1.94	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
136	20230707	101006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-25	5	-0.85	50764770	17391	12.76	2950	2950	2900	3840	2070	2955	2919.03	0.97	0	368	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	879	12.31	1.24	12	0.06	238.00	2359.00	8340	20220727	-64.87	2835	20221013	3.35	4360	-32.80	20230302	2860	2.45	20230103	23450	-87.51	20220713	2835	3.35	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
137	20230707	091008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2945	-10	5	-0.34	2006550	681	0.50	2950	2950	2945	3840	2070	2955	2946.48	0.97	0	-35	3098	3026	2983	2911	2868	3005	2890	150	885	500	2000	5	1	30010576	884	12.37	1.25	12	0.00	238.00	2359.00	8340	20220727	-64.69	2835	20221013	3.88	4360	-32.45	20230302	2860	2.97	20230103	23450	-87.44	20220713	2835	3.88	20221013	3.01	N	347740	500	150 억		291399	N	N	0	N	00	N
138	20230706	161008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	-80	5	-2.64	397812450	133656	107.22	3035	3055	2940	3945	2125	3035	2976.49	1.02	0	-15081	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	887	12.42	1.25	12	0.45	238.00	2359.00	8340	20220727	-64.57	2835	20221013	4.23	4360	-32.22	20230302	2860	3.32	20230103	23450	-87.40	20220713	2835	4.23	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
139	20230706	151008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	-80	5	-2.64	363431050	122027	97.89	3035	3055	2940	3945	2125	3035	2978.28	1.02	0	-12194	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	887	12.42	1.25	12	0.41	238.00	2359.00	8340	20220727	-64.57	2835	20221013	4.23	4360	-32.22	20230302	2860	3.32	20230103	23450	-87.40	20220713	2835	4.23	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
140	20230706	141009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	-60	5	-1.98	332500455	111563	89.50	3035	3055	2940	3945	2125	3035	2980.38	1.02	0	-6955	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	893	12.50	1.26	12	0.37	238.00	2359.00	8340	20220727	-64.33	2835	20221013	4.94	4360	-31.77	20230302	2860	4.02	20230103	23450	-87.31	20220713	2835	4.94	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
141	20230706	131006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-45	5	-1.48	321324060	107804	86.48	3035	3055	2940	3945	2125	3035	2980.63	1.02	0	-5651	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	897	12.56	1.27	12	0.36	238.00	2359.00	8340	20220727	-64.15	2835	20221013	5.47	4360	-31.42	20230302	2860	4.55	20230103	23450	-87.25	20220713	2835	5.47	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
142	20230706	120937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-35	5	-1.15	227569490	76168	61.11	3035	3055	2940	3945	2125	3035	2987.73	1.02	0	-2243	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	900	12.61	1.27	12	0.25	238.00	2359.00	8340	20220727	-64.03	2835	20221013	5.82	4360	-31.19	20230302	2860	4.90	20230103	23450	-87.21	20220713	2835	5.82	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
143	20230706	111013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	-25	5	-0.82	205352295	68721	55.13	3035	3055	2940	3945	2125	3035	2988.20	1.02	0	748	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	903	12.65	1.28	12	0.23	238.00	2359.00	8340	20220727	-63.91	2835	20221013	6.17	4360	-30.96	20230302	2860	5.24	20230103	23450	-87.16	20220713	2835	6.17	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
144	20230706	101008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	-40	5	-1.32	179197960	59988	48.12	3035	3055	2940	3945	2125	3035	2987.23	1.02	0	1983	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	899	12.58	1.27	12	0.20	238.00	2359.00	8340	20220727	-64.09	2835	20221013	5.64	4360	-31.31	20230302	2860	4.72	20230103	23450	-87.23	20220713	2835	5.64	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
145	20230706	091007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3045	10	2	0.33	11294530	3728	2.99	3035	3055	3020	3945	2125	3035	3029.65	1.02	0	-3403	3118	3076	3053	3011	2988	3065	3000	150	910	500	2060	5	1	30010576	914	12.79	1.29	12	0.01	238.00	2359.00	8340	20220727	-63.49	2835	20221013	7.41	4360	-30.16	20230302	2860	6.47	20230103	23450	-87.01	20220713	2835	7.41	20221013	3.00	N	347740	500	150 억		306477	N	N	0	N	00	N
146	20230705	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3035	-40	5	-1.30	377129465	123297	190.21	3085	3095	3030	3995	2155	3075	3058.77	1.03	0	59	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	911	12.75	1.29	12	0.41	238.00	2359.00	8340	20220727	-63.61	2835	20221013	7.05	4360	-30.39	20230302	2860	6.12	20230103	23450	-87.06	20220713	2835	7.05	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
147	20230705	150959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3040	-35	5	-1.14	362672715	118545	182.87	3085	3095	3030	3995	2155	3075	3059.37	1.03	0	111	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	912	12.77	1.29	12	0.40	238.00	2359.00	8340	20220727	-63.55	2835	20221013	7.23	4360	-30.28	20230302	2860	6.29	20230103	23450	-87.04	20220713	2835	7.23	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
148	20230705	140948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	-15	5	-0.49	345156805	112782	173.98	3085	3095	3030	3995	2155	3075	3060.39	1.03	0	989	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	918	12.86	1.30	12	0.38	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2860	6.99	20230103	23450	-86.95	20220713	2835	7.94	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
149	20230705	130951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	-15	5	-0.49	332916780	108764	167.79	3085	3095	3030	3995	2155	3075	3060.91	1.03	0	3336	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	918	12.86	1.30	12	0.36	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2860	6.99	20230103	23450	-86.95	20220713	2835	7.94	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
150	20230705	120949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3040	-35	5	-1.14	297745085	97204	149.95	3085	3095	3030	3995	2155	3075	3063.09	1.03	0	-3092	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	912	12.77	1.29	12	0.32	238.00	2359.00	8340	20220727	-63.55	2835	20221013	7.23	4360	-30.28	20230302	2860	6.29	20230103	23450	-87.04	20220713	2835	7.23	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
151	20230705	111000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	-15	5	-0.49	218220625	71109	109.70	3085	3095	3055	3995	2155	3075	3068.82	1.03	0	3236	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	918	12.86	1.30	12	0.24	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2860	6.99	20230103	23450	-86.95	20220713	2835	7.94	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
152	20230705	100952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3075	0	3	0.00	174935130	56983	87.91	3085	3095	3055	3995	2155	3075	3069.95	1.03	0	9344	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	923	12.92	1.30	12	0.19	238.00	2359.00	8340	20220727	-63.13	2835	20221013	8.47	4360	-29.47	20230302	2860	7.52	20230103	23450	-86.89	20220713	2835	8.47	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
153	20230705	090950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3060	-15	5	-0.49	11466515	3749	5.78	3085	3085	3055	3995	2155	3075	3058.55	1.03	0	277	3175	3125	3085	3035	2995	3105	3015	150	920	500	2090	5	1	30010576	918	12.86	1.30	12	0.01	238.00	2359.00	8340	20220727	-63.31	2835	20221013	7.94	4360	-29.82	20230302	2860	6.99	20230103	23450	-86.95	20220713	2835	7.94	20221013	3.00	N	347740	500	150 억		308918	N	N	0	N	00	N
154	20230704	160946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3075	-35	5	-1.13	195260920	63238	104.89	3115	3135	3045	4040	2180	3110	3087.73	1.06	0	6479	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	923	12.92	1.30	12	0.21	238.00	2359.00	8340	20220727	-63.13	2835	20221013	8.47	4360	-29.47	20230302	2860	7.52	20230103	23450	-86.89	20220713	2835	8.47	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
155	20230704	150935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3080	-30	5	-0.96	176669155	57197	94.87	3115	3135	3045	4040	2180	3110	3088.78	1.06	0	7745	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	924	12.94	1.31	12	0.19	238.00	2359.00	8340	20220727	-63.07	2835	20221013	8.64	4360	-29.36	20230302	2860	7.69	20230103	23450	-86.87	20220713	2835	8.64	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
156	20230704	140940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3090	-20	5	-0.64	173006155	56007	92.90	3115	3135	3045	4040	2180	3110	3089.01	1.06	0	7789	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	927	12.98	1.31	12	0.19	238.00	2359.00	8340	20220727	-62.95	2835	20221013	8.99	4360	-29.13	20230302	2860	8.04	20230103	23450	-86.82	20220713	2835	8.99	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
157	20230704	130928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3090	-20	5	-0.64	160482845	51938	86.15	3115	3135	3045	4040	2180	3110	3089.89	1.06	0	7715	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	927	12.98	1.31	12	0.17	238.00	2359.00	8340	20220727	-62.95	2835	20221013	8.99	4360	-29.13	20230302	2860	8.04	20230103	23450	-86.82	20220713	2835	8.99	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
158	20230704	120939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3085	-25	5	-0.80	151668265	49077	81.40	3115	3135	3045	4040	2180	3110	3090.41	1.06	0	7720	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	926	12.96	1.31	12	0.16	238.00	2359.00	8340	20220727	-63.01	2835	20221013	8.82	4360	-29.24	20230302	2860	7.87	20230103	23450	-86.84	20220713	2835	8.82	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
159	20230704	110933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3095	-15	5	-0.48	98146045	31689	52.56	3115	3135	3090	4040	2180	3110	3097.16	1.06	0	6566	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	929	13.00	1.31	12	0.11	238.00	2359.00	8340	20220727	-62.89	2835	20221013	9.17	4360	-29.01	20230302	2860	8.22	20230103	23450	-86.80	20220713	2835	9.17	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
160	20230704	100927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3100	-10	5	-0.32	53054575	17101	28.36	3115	3135	3095	4040	2180	3110	3102.42	1.06	0	-1793	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	930	13.03	1.31	12	0.06	238.00	2359.00	8340	20220727	-62.83	2835	20221013	9.35	4360	-28.90	20230302	2860	8.39	20230103	23450	-86.78	20220713	2835	9.35	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
161	20230704	090928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3110	0	3	0.00	10057430	3233	5.36	3115	3135	3100	4040	2180	3110	3110.87	1.06	0	-884	3170	3140	3115	3085	3060	3155	3100	150	930	500	2110	5	1	30010576	933	13.07	1.32	12	0.01	238.00	2359.00	8340	20220727	-62.71	2835	20221013	9.70	4360	-28.67	20230302	2860	8.74	20230103	23450	-86.74	20220713	2835	9.70	20221013	3.02	N	347740	500	150 억		318430	N	N	0	N	00	N
162	20230703	160918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3110	20	2	0.65	186061255	59692	86.13	3090	3145	3090	4015	2165	3090	3117.06	1.03	0	15890	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	933	13.07	1.32	12	0.20	238.00	2359.00	8340	20220727	-62.71	2835	20221013	9.70	4360	-28.67	20230302	2860	8.74	20230103	23450	-86.74	20220713	2835	9.70	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
163	20230703	150928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3115	25	2	0.81	154860900	49662	71.66	3090	3145	3090	4015	2165	3090	3118.30	1.03	0	9372	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	935	13.09	1.32	12	0.17	238.00	2359.00	8340	20220727	-62.65	2835	20221013	9.88	4360	-28.56	20230302	2860	8.92	20230103	23450	-86.72	20220713	2835	9.88	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
164	20230703	140927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3120	30	2	0.97	123690970	39657	57.22	3090	3145	3090	4015	2165	3090	3119.02	1.03	0	6578	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	936	13.11	1.32	12	0.13	238.00	2359.00	8340	20220727	-62.59	2835	20221013	10.05	4360	-28.44	20230302	2860	9.09	20230103	23450	-86.70	20220713	2835	10.05	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
165	20230703	130921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3125	35	2	1.13	114801065	36810	53.11	3090	3145	3090	4015	2165	3090	3118.75	1.03	0	7126	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	938	13.13	1.32	12	0.12	238.00	2359.00	8340	20220727	-62.53	2835	20221013	10.23	4360	-28.33	20230302	2860	9.27	20230103	23450	-86.67	20220713	2835	10.23	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
166	20230703	120928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3135	45	2	1.46	110019645	35280	50.90	3090	3145	3090	4015	2165	3090	3118.47	1.03	0	7195	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	941	13.17	1.33	12	0.12	238.00	2359.00	8340	20220727	-62.41	2835	20221013	10.58	4360	-28.10	20230302	2860	9.62	20230103	23450	-86.63	20220713	2835	10.58	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
167	20230703	110921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3115	25	2	0.81	71780345	23028	33.23	3090	3140	3090	4015	2165	3090	3117.09	1.03	0	2596	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	935	13.09	1.32	12	0.08	238.00	2359.00	8340	20220727	-62.65	2835	20221013	9.88	4360	-28.56	20230302	2860	8.92	20230103	23450	-86.72	20220713	2835	9.88	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
168	20230703	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3120	30	2	0.97	28179690	9059	13.07	3090	3130	3090	4015	2165	3090	3110.68	1.03	0	-83	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	936	13.11	1.32	12	0.03	238.00	2359.00	8340	20220727	-62.59	2835	20221013	10.05	4360	-28.44	20230302	2860	9.09	20230103	23450	-86.70	20220713	2835	10.05	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N
169	20230703	090918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3120	30	2	0.97	9599700	3104	4.48	3090	3125	3090	4015	2165	3090	3092.69	1.03	0	358	3210	3150	3115	3055	3020	3132	3037	150	925	500	2100	5	1	30010576	936	13.11	1.32	12	0.01	238.00	2359.00	8340	20220727	-62.59	2835	20221013	10.05	4360	-28.44	20230302	2860	9.09	20230103	23450	-86.70	20220713	2835	10.05	20221013	2.95	N	347740	500	150 억		307901	N	N	0	N	00	N