KissMeData/057030/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	160541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	60	2	1.63	100234600	27057	61.97	3675	3750	3635	4775	2575	3675	3704.54	2.88	0	-718	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	609	7.98	1.21	12	0.17	468.00	3091.00	5790	20220816	-35.49	3125	20221013	19.52	5480	-31.84	20230207	3215	16.17	20230103	5790	-35.49	20220816	3125	19.52	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
3	20230731	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	25	2	0.68	91861840	24795	56.79	3675	3750	3635	4775	2575	3675	3704.85	2.88	0	-1123	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	604	7.91	1.20	12	0.15	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
4	20230731	140545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	50	2	1.36	78818550	21282	48.75	3675	3750	3635	4775	2575	3675	3703.53	2.88	0	-1246	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	608	7.96	1.21	12	0.13	468.00	3091.00	5790	20220816	-35.66	3125	20221013	19.20	5480	-32.03	20230207	3215	15.86	20230103	5790	-35.66	20220816	3125	19.20	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
5	20230731	130544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	30	2	0.82	64334790	17396	39.85	3675	3750	3635	4775	2575	3675	3698.25	2.88	0	-2231	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	604	7.92	1.20	12	0.11	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
6	20230731	120550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	20	2	0.54	60474640	16356	37.46	3675	3750	3635	4775	2575	3675	3697.40	2.88	0	-2350	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	603	7.90	1.20	12	0.10	468.00	3091.00	5790	20220816	-36.18	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5790	-36.18	20220816	3125	18.24	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
7	20230731	110552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	20	2	0.54	49315605	13347	30.57	3675	3750	3635	4775	2575	3675	3694.88	2.88	0	-2584	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	603	7.90	1.20	12	0.08	468.00	3091.00	5790	20220816	-36.18	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5790	-36.18	20220816	3125	18.24	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
8	20230731	100551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	45	2	1.22	37462710	10151	23.25	3675	3750	3635	4775	2575	3675	3690.54	2.88	0	-3016	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	607	7.95	1.20	12	0.06	468.00	3091.00	5790	20220816	-35.75	3125	20221013	19.04	5480	-32.12	20230207	3215	15.71	20230103	5790	-35.75	20220816	3125	19.04	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
9	20230731	090543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	5	2	0.14	7805750	2124	4.87	3675	3680	3675	4775	2575	3675	3675.02	2.88	0	-420	3848	3761	3593	3506	3338	3805	3550	82	1100	500	2640	5	1	16312697	600	7.86	1.19	12	0.01	468.00	3091.00	5790	20220816	-36.44	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5790	-36.44	20220816	3125	17.76	20221013	4.18	N	057030	500	81 억		470176	N	N	0	N	00	N
10	20230728	160545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3675	180	2	5.15	155762775	42992	54.22	3425	3680	3425	4540	2450	3495	3623.00	2.85	0	5497	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	599	7.85	1.19	12	0.26	468.00	3091.00	5790	20220816	-36.53	3125	20221013	17.60	5480	-32.94	20230207	3215	14.31	20230103	5790	-36.53	20220816	3125	17.60	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
11	20230728	150546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	165	2	4.72	149396080	41257	52.04	3425	3680	3425	4540	2450	3495	3621.11	2.85	0	5163	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	597	7.82	1.18	12	0.25	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
12	20230728	140543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	125	2	3.58	124015005	34319	43.28	3425	3680	3425	4540	2450	3495	3613.60	2.85	0	2619	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	591	7.74	1.17	12	0.21	468.00	3091.00	5790	20220816	-37.48	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5790	-37.48	20220816	3125	15.84	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
13	20230728	130546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3630	135	2	3.86	73848570	20577	25.95	3425	3675	3425	4540	2450	3495	3588.89	2.85	0	1442	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	592	7.76	1.17	12	0.13	468.00	3091.00	5790	20220816	-37.31	3125	20221013	16.16	5480	-33.76	20230207	3215	12.91	20230103	5790	-37.31	20220816	3125	16.16	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
14	20230728	120543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	145	2	4.15	63704050	17795	22.44	3425	3675	3425	4540	2450	3495	3579.88	2.85	0	1260	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	594	7.78	1.18	12	0.11	468.00	3091.00	5790	20220816	-37.13	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5790	-37.13	20220816	3125	16.48	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
15	20230728	110547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	160	2	4.58	59513505	16638	20.98	3425	3675	3425	4540	2450	3495	3576.96	2.85	0	899	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	596	7.81	1.18	12	0.10	468.00	3091.00	5790	20220816	-36.87	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5790	-36.87	20220816	3125	16.96	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
16	20230728	100540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	60	2	1.72	37648075	10599	13.37	3425	3650	3425	4540	2450	3495	3552.04	2.85	0	1694	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	580	7.60	1.15	12	0.06	468.00	3091.00	5790	20220816	-38.60	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5790	-38.60	20220816	3125	13.76	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
17	20230728	090545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3500	5	2	0.14	7074820	2042	2.58	3425	3530	3425	4540	2450	3495	3464.65	2.85	0	238	3758	3626	3468	3336	3178	3692	3402	82	1045	500	2510	5	1	16312697	571	7.48	1.13	12	0.01	468.00	3091.00	5790	20220816	-39.55	3125	20221013	12.00	5480	-36.13	20230207	3215	8.86	20230103	5790	-39.55	20220816	3125	12.00	20221013	4.42	N	057030	500	81 억		464477	N	N	0	N	00	N
18	20230727	160541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3495	150	2	4.48	278127710	79194	33.36	3310	3600	3310	4345	2345	3345	3512.03	2.70	36361	24501	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	570	7.47	1.13	12	0.49	468.00	3091.00	5790	20220816	-39.64	3125	20221013	11.84	5480	-36.22	20230207	3215	8.71	20230103	5790	-39.64	20220816	3125	11.84	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
19	20230727	150542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	215	2	6.43	255684270	72802	30.67	3310	3600	3310	4345	2345	3345	3512.05	2.70	36361	21010	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	581	7.61	1.15	12	0.45	468.00	3091.00	5790	20220816	-38.51	3125	20221013	13.92	5480	-35.04	20230207	3215	10.73	20230103	5790	-38.51	20220816	3125	13.92	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
20	20230727	140540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	225	2	6.73	222945545	63537	26.77	3310	3600	3310	4345	2345	3345	3508.91	2.70	36361	14066	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	582	7.63	1.15	12	0.39	468.00	3091.00	5790	20220816	-38.34	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5790	-38.34	20220816	3125	14.24	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
21	20230727	130539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	210	2	6.28	190520910	54488	22.95	3310	3600	3310	4345	2345	3345	3496.57	2.70	36361	13868	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	580	7.60	1.15	12	0.33	468.00	3091.00	5790	20220816	-38.60	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5790	-38.60	20220816	3125	13.76	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
22	20230727	120542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3550	205	2	6.13	150735710	43279	18.23	3310	3600	3310	4345	2345	3345	3482.88	2.70	36361	7411	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	579	7.59	1.15	12	0.27	468.00	3091.00	5790	20220816	-38.69	3125	20221013	13.60	5480	-35.22	20230207	3215	10.42	20230103	5790	-38.69	20220816	3125	13.60	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
23	20230727	110541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	195	2	5.83	135072660	38839	16.36	3310	3600	3310	4345	2345	3345	3477.76	2.70	36361	4948	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	577	7.56	1.15	12	0.24	468.00	3091.00	5790	20220816	-38.86	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5790	-38.86	20220816	3125	13.28	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
24	20230727	100540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3535	190	2	5.68	110576460	31883	13.43	3310	3600	3310	4345	2345	3345	3468.19	2.70	36361	974	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	577	7.55	1.14	12	0.20	468.00	3091.00	5790	20220816	-38.95	3125	20221013	13.12	5480	-35.49	20230207	3215	9.95	20230103	5790	-38.95	20220816	3125	13.12	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
25	20230727	090540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3390	45	2	1.35	25700665	7695	3.24	3310	3410	3310	4345	2345	3345	3339.92	2.70	36361	3517	3708	3526	3408	3226	3108	3467	3167	82	1000	500	2400	5	1	16312697	553	7.24	1.10	12	0.05	468.00	3091.00	5790	20220816	-41.45	3125	20221013	8.48	5480	-38.14	20230207	3215	5.44	20230103	5790	-41.45	20220816	3125	8.48	20221013	4.44	N	057030	500	81 억		440104	N	N	0	N	00	N
26	20230726	160538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3345	-280	5	-7.72	806492240	236619	217.34	3590	3590	3290	4710	2540	3625	3409.52	2.48	0	36731	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	546	7.15	1.08	12	1.45	468.00	3091.00	5790	20220816	-42.23	3125	20221013	7.04	5480	-38.96	20230207	3215	4.04	20230103	5790	-42.23	20220816	3125	7.04	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
27	20230726	150542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	-240	5	-6.62	731363970	214204	196.75	3590	3590	3290	4710	2540	3625	3414.33	2.48	0	31175	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	552	7.23	1.10	12	1.31	468.00	3091.00	5790	20220816	-41.54	3125	20221013	8.32	5480	-38.23	20230207	3215	5.29	20230103	5790	-41.54	20220816	3125	8.32	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
28	20230726	140539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3370	-255	5	-7.03	681776905	199564	183.30	3590	3590	3290	4710	2540	3625	3416.33	2.48	0	32553	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	550	7.20	1.09	12	1.22	468.00	3091.00	5790	20220816	-41.80	3125	20221013	7.84	5480	-38.50	20230207	3215	4.82	20230103	5790	-41.80	20220816	3125	7.84	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
29	20230726	130537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3375	-250	5	-6.90	625662895	182854	167.96	3590	3590	3290	4710	2540	3625	3421.65	2.48	0	31548	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	551	7.21	1.09	12	1.12	468.00	3091.00	5790	20220816	-41.71	3125	20221013	8.00	5480	-38.41	20230207	3215	4.98	20230103	5790	-41.71	20220816	3125	8.00	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
30	20230726	120538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3370	-255	5	-7.03	559456630	163207	149.91	3590	3590	3290	4710	2540	3625	3427.90	2.48	0	37503	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	550	7.20	1.09	12	1.00	468.00	3091.00	5790	20220816	-41.80	3125	20221013	7.84	5480	-38.50	20230207	3215	4.82	20230103	5790	-41.80	20220816	3125	7.84	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
31	20230726	110535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3375	-250	5	-6.90	487304710	141741	130.19	3590	3590	3290	4710	2540	3625	3437.99	2.48	0	31099	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	551	7.21	1.09	12	0.87	468.00	3091.00	5790	20220816	-41.71	3125	20221013	8.00	5480	-38.41	20230207	3215	4.98	20230103	5790	-41.71	20220816	3125	8.00	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
32	20230726	100540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3475	-150	5	-4.14	336194000	97253	89.33	3590	3590	3290	4710	2540	3625	3456.90	2.48	0	21880	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	567	7.43	1.12	12	0.60	468.00	3091.00	5790	20220816	-39.98	3125	20221013	11.20	5480	-36.59	20230207	3215	8.09	20230103	5790	-39.98	20220816	3125	11.20	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
33	20230726	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	-65	5	-1.79	22035640	6166	5.66	3590	3590	3555	4710	2540	3625	3573.73	2.48	0	-2408	3828	3726	3668	3566	3508	3697	3537	82	1085	500	2610	5	1	16312697	581	7.61	1.15	12	0.04	468.00	3091.00	5790	20220816	-38.51	3125	20221013	13.92	5480	-35.04	20230207	3215	10.73	20230103	5790	-38.51	20220816	3125	13.92	20221013	4.45	N	057030	500	81 억		403743	N	N	0	N	00	N
34	20230725	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	-200	5	-5.23	373647120	101826	83.68	3765	3770	3610	4970	2680	3825	3669.47	2.66	0	-29641	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	591	7.75	1.17	12	0.62	468.00	3091.00	5790	20220816	-37.39	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5790	-37.39	20220816	3125	16.00	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
35	20230725	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	-170	5	-4.44	273657125	74264	61.03	3765	3770	3645	4970	2680	3825	3684.92	2.66	0	-26738	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	596	7.81	1.18	12	0.46	468.00	3091.00	5790	20220816	-36.87	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5790	-36.87	20220816	3125	16.96	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
36	20230725	140530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	-130	5	-3.40	209282375	56655	46.56	3765	3770	3655	4970	2680	3825	3693.98	2.66	0	-24284	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	603	7.90	1.20	12	0.35	468.00	3091.00	5790	20220816	-36.18	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5790	-36.18	20220816	3125	18.24	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
37	20230725	130535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3675	-150	5	-3.92	165257460	44714	36.75	3765	3770	3670	4970	2680	3825	3695.88	2.66	0	-19750	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	599	7.85	1.19	12	0.27	468.00	3091.00	5790	20220816	-36.53	3125	20221013	17.60	5480	-32.94	20230207	3215	14.31	20230103	5790	-36.53	20220816	3125	17.60	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
38	20230725	120535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-135	5	-3.53	135354460	36582	30.06	3765	3770	3680	4970	2680	3825	3700.03	2.66	0	-13241	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	602	7.88	1.19	12	0.22	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
39	20230725	110531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	-75	5	-1.96	107475230	29015	23.85	3765	3770	3680	4970	2680	3825	3704.13	2.66	0	-10483	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	612	8.01	1.21	12	0.18	468.00	3091.00	5790	20220816	-35.23	3125	20221013	20.00	5480	-31.57	20230207	3215	16.64	20230103	5790	-35.23	20220816	3125	20.00	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
40	20230725	100532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	-145	5	-3.79	73181175	19726	16.21	3765	3770	3680	4970	2680	3825	3709.88	2.66	0	-5288	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	600	7.86	1.19	12	0.12	468.00	3091.00	5790	20220816	-36.44	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5790	-36.44	20220816	3125	17.76	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
41	20230725	090531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	-90	5	-2.35	19037275	5080	4.17	3765	3770	3735	4970	2680	3825	3747.50	2.66	0	862	3988	3906	3783	3701	3578	3845	3640	82	1145	500	2750	5	1	16312697	609	7.98	1.21	12	0.03	468.00	3091.00	5790	20220816	-35.49	3125	20221013	19.52	5480	-31.84	20230207	3215	16.17	20230103	5790	-35.49	20220816	3125	19.52	20221013	4.50	N	057030	500	81 억		433368	N	N	0	N	00	N
42	20230724	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-50	5	-1.29	450712430	120922	186.01	3865	3865	3660	5030	2715	3875	3727.04	2.76	0	-16110	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	624	8.17	1.24	12	0.74	468.00	3091.00	5790	20220816	-33.94	3125	20221013	22.40	5480	-30.20	20230207	3215	18.97	20230103	5790	-33.94	20220816	3125	22.40	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
43	20230724	150529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	-195	5	-5.03	370878040	99844	153.59	3865	3865	3660	5030	2715	3875	3714.23	2.76	0	-15354	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	600	7.86	1.19	12	0.61	468.00	3091.00	5790	20220816	-36.44	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5790	-36.44	20220816	3125	17.76	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
44	20230724	140528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	-175	5	-4.52	319433635	85838	132.04	3865	3865	3660	5030	2715	3875	3720.97	2.76	0	-21948	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	604	7.91	1.20	12	0.53	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
45	20230724	130529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-185	5	-4.77	293921330	78944	121.44	3865	3865	3660	5030	2715	3875	3722.75	2.76	0	-17397	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	602	7.88	1.19	12	0.48	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
46	20230724	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	-165	5	-4.26	204445780	54734	84.20	3865	3865	3705	5030	2715	3875	3734.72	2.76	0	-15681	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	605	7.93	1.20	12	0.34	468.00	3091.00	5790	20220816	-35.92	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5790	-35.92	20220816	3125	18.72	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
47	20230724	110533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	-165	5	-4.26	169354330	45315	69.71	3865	3865	3710	5030	2715	3875	3736.62	2.76	0	-11160	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	605	7.93	1.20	12	0.28	468.00	3091.00	5790	20220816	-35.92	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5790	-35.92	20220816	3125	18.72	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
48	20230724	100527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	-165	5	-4.26	126908215	33926	52.19	3865	3865	3710	5030	2715	3875	3739.89	2.76	0	-5976	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	605	7.93	1.20	12	0.21	468.00	3091.00	5790	20220816	-35.92	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5790	-35.92	20220816	3125	18.72	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
49	20230724	090530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-75	5	-1.94	13183840	3431	5.28	3865	3865	3760	5030	2715	3875	3840.42	2.76	0	-2877	4005	3940	3840	3775	3675	3972	3807	82	1157	500	2790	5	1	16312697	620	8.12	1.23	12	0.02	468.00	3091.00	5790	20220816	-34.37	3125	20221013	21.60	5480	-30.66	20230207	3215	18.20	20230103	5790	-34.37	20220816	3125	21.60	20221013	4.51	N	057030	500	81 억		449488	N	N	0	N	00	N
50	20230721	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	90	2	2.38	246482960	64492	194.54	3835	3905	3740	4920	2650	3785	3820.12	2.72	0	4863	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	632	8.28	1.25	12	0.40	468.00	3091.00	5790	20220816	-33.07	3125	20221013	24.00	5480	-29.29	20230207	3215	20.53	20230103	5790	-33.07	20220816	3125	24.00	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
51	20230721	150528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	15	2	0.40	222089260	58152	175.42	3835	3905	3740	4920	2650	3785	3819.12	2.72	0	4519	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	620	8.12	1.23	12	0.36	468.00	3091.00	5790	20220816	-34.37	3125	20221013	21.60	5480	-30.66	20230207	3215	18.20	20230103	5790	-34.37	20220816	3125	21.60	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
52	20230721	140525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	15	2	0.40	198037665	51831	156.35	3835	3905	3740	4920	2650	3785	3820.83	2.72	0	5323	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	620	8.12	1.23	12	0.32	468.00	3091.00	5790	20220816	-34.37	3125	20221013	21.60	5480	-30.66	20230207	3215	18.20	20230103	5790	-34.37	20220816	3125	21.60	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
53	20230721	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	75	2	1.98	183502080	48020	144.85	3835	3905	3740	4920	2650	3785	3821.37	2.72	0	6183	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	630	8.25	1.25	12	0.29	468.00	3091.00	5790	20220816	-33.33	3125	20221013	23.52	5480	-29.56	20230207	3215	20.06	20230103	5790	-33.33	20220816	3125	23.52	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
54	20230721	120532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-5	5	-0.13	73593610	19536	58.93	3835	3835	3740	4920	2650	3785	3767.08	2.72	0	3138	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	617	8.08	1.22	12	0.12	468.00	3091.00	5790	20220816	-34.72	3125	20221013	20.96	5480	-31.02	20230207	3215	17.57	20230103	5790	-34.72	20220816	3125	20.96	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
55	20230721	110530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	0	3	0.00	57613875	15317	46.20	3835	3835	3740	4920	2650	3785	3761.43	2.72	0	2645	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	617	8.09	1.22	12	0.09	468.00	3091.00	5790	20220816	-34.63	3125	20221013	21.12	5480	-30.93	20230207	3215	17.73	20230103	5790	-34.63	20220816	3125	21.12	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
56	20230721	100529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-5	5	-0.13	17774530	4700	14.18	3835	3835	3765	4920	2650	3785	3781.81	2.72	0	-299	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	617	8.08	1.22	12	0.03	468.00	3091.00	5790	20220816	-34.72	3125	20221013	20.96	5480	-31.02	20230207	3215	17.57	20230103	5790	-34.72	20220816	3125	20.96	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
57	20230721	090530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	25	2	0.66	1293405	338	1.02	3835	3835	3810	4920	2650	3785	3826.64	2.72	0	-134	3868	3826	3788	3746	3708	3847	3767	82	1135	500	2720	5	1	16312697	622	8.14	1.23	12	0.00	468.00	3091.00	5790	20220816	-34.20	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5790	-34.20	20220816	3125	21.92	20221013	4.50	N	057030	500	81 억		443643	N	N	0	N	00	N
58	20230720	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	5	2	0.13	121476960	32008	39.23	3755	3830	3750	4910	2650	3780	3795.68	2.68	0	5782	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	617	8.09	1.22	12	0.20	468.00	3091.00	5790	20220816	-34.63	3125	20221013	21.12	5480	-30.93	20230207	3215	17.73	20230103	5790	-34.63	20220816	3125	21.12	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
59	20230720	150524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	40	2	1.06	95272135	25087	30.75	3755	3830	3750	4910	2650	3780	3797.67	2.68	0	5814	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	623	8.16	1.24	12	0.15	468.00	3091.00	5790	20220816	-34.02	3125	20221013	22.24	5480	-30.29	20230207	3215	18.82	20230103	5790	-34.02	20220816	3125	22.24	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
60	20230720	140523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	45	2	1.19	84193195	22179	27.18	3755	3830	3750	4910	2650	3780	3796.08	2.68	0	3768	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	624	8.17	1.24	12	0.14	468.00	3091.00	5790	20220816	-33.94	3125	20221013	22.40	5480	-30.20	20230207	3215	18.97	20230103	5790	-33.94	20220816	3125	22.40	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
61	20230720	130523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	50	2	1.32	75671465	19950	24.45	3755	3830	3750	4910	2650	3780	3793.06	2.68	0	2869	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	625	8.18	1.24	12	0.12	468.00	3091.00	5790	20220816	-33.85	3125	20221013	22.56	5480	-30.11	20230207	3215	19.13	20230103	5790	-33.85	20220816	3125	22.56	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
62	20230720	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	25	2	0.66	68833970	18162	22.26	3755	3830	3750	4910	2650	3780	3790.00	2.68	0	1858	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	621	8.13	1.23	12	0.11	468.00	3091.00	5790	20220816	-34.28	3125	20221013	21.76	5480	-30.57	20230207	3215	18.35	20230103	5790	-34.28	20220816	3125	21.76	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
63	20230720	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	45	2	1.19	63734190	16825	20.62	3755	3830	3750	4910	2650	3780	3788.06	2.68	0	1312	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	624	8.17	1.24	12	0.10	468.00	3091.00	5790	20220816	-33.94	3125	20221013	22.40	5480	-30.20	20230207	3215	18.97	20230103	5790	-33.94	20220816	3125	22.40	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
64	20230720	100522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	0	3	0.00	36733740	9735	11.93	3755	3830	3750	4910	2650	3780	3773.37	2.68	0	1737	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	617	8.08	1.22	12	0.06	468.00	3091.00	5790	20220816	-34.72	3125	20221013	20.96	5480	-31.02	20230207	3215	17.57	20230103	5790	-34.72	20220816	3125	20.96	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
65	20230720	090521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	15	2	0.40	4135450	1097	1.34	3755	3830	3750	4910	2650	3780	3769.78	2.68	0	-277	3913	3846	3813	3746	3713	3830	3730	82	1130	500	2720	5	1	16312697	619	8.11	1.23	12	0.01	468.00	3091.00	5790	20220816	-34.46	3125	20221013	21.44	5480	-30.75	20230207	3215	18.04	20230103	5790	-34.46	20220816	3125	21.44	20221013	4.47	N	057030	500	81 억		437861	N	N	0	N	00	N
66	20230719	160532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-90	5	-2.33	309023560	81201	173.68	3865	3880	3780	5030	2710	3870	3805.74	2.82	0	-22625	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	617	8.08	1.22	12	0.50	468.00	3091.00	5790	20220816	-34.72	3125	20221013	20.96	5480	-31.02	20230207	3215	17.57	20230103	5790	-34.72	20220816	3125	20.96	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
67	20230719	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-65	5	-1.68	232113370	60873	130.20	3865	3880	3795	5030	2710	3870	3813.08	2.82	0	-22960	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	621	8.13	1.23	12	0.37	468.00	3091.00	5790	20220816	-34.28	3125	20221013	21.76	5480	-30.57	20230207	3215	18.35	20230103	5790	-34.28	20220816	3125	21.76	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
68	20230719	140532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	-50	5	-1.29	162569195	42579	91.07	3865	3880	3800	5030	2710	3870	3818.06	2.82	0	-15598	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	623	8.16	1.24	12	0.26	468.00	3091.00	5790	20220816	-34.02	3125	20221013	22.24	5480	-30.29	20230207	3215	18.82	20230103	5790	-34.02	20220816	3125	22.24	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
69	20230719	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-60	5	-1.55	146966850	38482	82.31	3865	3880	3800	5030	2710	3870	3819.11	2.82	0	-14545	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	622	8.14	1.23	12	0.24	468.00	3091.00	5790	20220816	-34.20	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5790	-34.20	20220816	3125	21.92	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
70	20230719	120531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-60	5	-1.55	139273910	36465	77.99	3865	3880	3800	5030	2710	3870	3819.39	2.82	0	-13952	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	622	8.14	1.23	12	0.22	468.00	3091.00	5790	20220816	-34.20	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5790	-34.20	20220816	3125	21.92	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
71	20230719	110532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-30	5	-0.78	116523630	30518	65.27	3865	3880	3800	5030	2710	3870	3818.19	2.82	0	-9561	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	626	8.21	1.24	12	0.19	468.00	3091.00	5790	20220816	-33.68	3125	20221013	22.88	5480	-29.93	20230207	3215	19.44	20230103	5790	-33.68	20220816	3125	22.88	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
72	20230719	100528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-65	5	-1.68	92546190	24262	51.89	3865	3880	3805	5030	2710	3870	3814.45	2.82	0	-6891	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	621	8.13	1.23	12	0.15	468.00	3091.00	5790	20220816	-34.28	3125	20221013	21.76	5480	-30.57	20230207	3215	18.35	20230103	5790	-34.28	20220816	3125	21.76	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
73	20230719	090527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	-50	5	-1.29	23765650	6208	13.28	3865	3880	3820	5030	2710	3870	3828.23	2.82	0	-5696	4020	3945	3895	3820	3770	3920	3795	82	1160	500	2780	5	1	16312697	623	8.16	1.24	12	0.04	468.00	3091.00	5790	20220816	-34.02	3125	20221013	22.24	5480	-30.29	20230207	3215	18.82	20230103	5790	-34.02	20220816	3125	22.24	20221013	4.54	N	057030	500	81 억		460446	N	N	0	N	00	N
74	20230718	160527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	-70	5	-1.78	179173785	46300	102.80	3970	3970	3845	5120	2760	3940	3869.84	2.93	0	-17996	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	631	8.27	1.25	12	0.28	468.00	3091.00	5790	20220816	-33.16	3125	20221013	23.84	5480	-29.38	20230207	3215	20.37	20230103	5790	-33.16	20220816	3125	23.84	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
75	20230718	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-90	5	-2.28	160260695	41404	91.93	3970	3970	3845	5120	2760	3940	3870.66	2.93	0	-16640	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	628	8.23	1.25	12	0.25	468.00	3091.00	5790	20220816	-33.51	3125	20221013	23.20	5480	-29.74	20230207	3215	19.75	20230103	5790	-33.51	20220816	3125	23.20	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
76	20230718	140524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-75	5	-1.90	143744405	37115	82.41	3970	3970	3845	5120	2760	3940	3872.95	2.93	0	-15233	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	630	8.26	1.25	12	0.23	468.00	3091.00	5790	20220816	-33.25	3125	20221013	23.68	5480	-29.47	20230207	3215	20.22	20230103	5790	-33.25	20220816	3125	23.68	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
77	20230718	130525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-85	5	-2.16	128596390	33189	73.69	3970	3970	3845	5120	2760	3940	3874.67	2.93	0	-12274	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	629	8.24	1.25	12	0.20	468.00	3091.00	5790	20220816	-33.42	3125	20221013	23.36	5480	-29.65	20230207	3215	19.91	20230103	5790	-33.42	20220816	3125	23.36	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
78	20230718	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-85	5	-2.16	103067900	26567	58.99	3970	3970	3845	5120	2760	3940	3879.55	2.93	0	-12129	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	629	8.24	1.25	12	0.16	468.00	3091.00	5790	20220816	-33.42	3125	20221013	23.36	5480	-29.65	20230207	3215	19.91	20230103	5790	-33.42	20220816	3125	23.36	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
79	20230718	110528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-85	5	-2.16	79769150	20534	45.59	3970	3970	3845	5120	2760	3940	3884.74	2.93	0	-8889	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	629	8.24	1.25	12	0.13	468.00	3091.00	5790	20220816	-33.42	3125	20221013	23.36	5480	-29.65	20230207	3215	19.91	20230103	5790	-33.42	20220816	3125	23.36	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
80	20230718	100523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-80	5	-2.03	62136705	15966	35.45	3970	3970	3845	5120	2760	3940	3891.81	2.93	0	-6822	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	630	8.25	1.25	12	0.10	468.00	3091.00	5790	20220816	-33.33	3125	20221013	23.52	5480	-29.56	20230207	3215	20.06	20230103	5790	-33.33	20220816	3125	23.52	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
81	20230718	090524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	15	2	0.38	7711840	1953	4.34	3970	3970	3940	5120	2760	3940	3948.71	2.93	0	42	4003	3971	3908	3876	3813	3987	3892	82	1180	500	2830	5	1	16312697	645	8.45	1.28	12	0.01	468.00	3091.00	5790	20220816	-31.69	3125	20221013	26.56	5480	-27.83	20230207	3215	23.02	20230103	5790	-31.69	20220816	3125	26.56	20221013	4.50	N	057030	500	81 억		478442	N	N	0	N	00	N
82	20230717	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	85	2	2.20	173635825	44615	87.99	3865	3940	3845	5010	2700	3855	3891.74	2.84	0	15736	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	643	8.42	1.27	12	0.27	468.00	3091.00	5790	20220816	-31.95	3125	20221013	26.08	5480	-28.10	20230207	3215	22.55	20230103	5790	-31.95	20220816	3125	26.08	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
83	20230717	150522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	70	2	1.82	158876320	40865	80.59	3865	3930	3845	5010	2700	3855	3887.83	2.84	0	16162	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	640	8.39	1.27	12	0.25	468.00	3091.00	5790	20220816	-32.21	3125	20221013	25.60	5480	-28.38	20230207	3215	22.08	20230103	5790	-32.21	20220816	3125	25.60	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
84	20230717	140524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	65	2	1.69	127000345	32730	64.55	3865	3920	3845	5010	2700	3855	3880.24	2.84	0	12575	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	639	8.38	1.27	12	0.20	468.00	3091.00	5790	20220816	-32.30	3125	20221013	25.44	5480	-28.47	20230207	3215	21.93	20230103	5790	-32.30	20220816	3125	25.44	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
85	20230717	130520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	40	2	1.04	86984800	22474	44.32	3865	3910	3845	5010	2700	3855	3870.46	2.84	0	4376	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	635	8.32	1.26	12	0.14	468.00	3091.00	5790	20220816	-32.73	3125	20221013	24.64	5480	-28.92	20230207	3215	21.15	20230103	5790	-32.73	20220816	3125	24.64	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
86	20230717	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	45	2	1.17	79734360	20609	40.64	3865	3910	3845	5010	2700	3855	3868.91	2.84	0	3627	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	636	8.33	1.26	12	0.13	468.00	3091.00	5790	20220816	-32.64	3125	20221013	24.80	5480	-28.83	20230207	3215	21.31	20230103	5790	-32.64	20220816	3125	24.80	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
87	20230717	110520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	20	2	0.52	74179590	19178	37.82	3865	3910	3845	5010	2700	3855	3867.95	2.84	0	3432	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	632	8.28	1.25	12	0.12	468.00	3091.00	5790	20220816	-33.07	3125	20221013	24.00	5480	-29.29	20230207	3215	20.53	20230103	5790	-33.07	20220816	3125	24.00	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
88	20230717	100522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	20	2	0.52	58423370	15125	29.83	3865	3910	3845	5010	2700	3855	3862.70	2.84	0	5200	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	632	8.28	1.25	12	0.09	468.00	3091.00	5790	20220816	-33.07	3125	20221013	24.00	5480	-29.29	20230207	3215	20.53	20230103	5790	-33.07	20220816	3125	24.00	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
89	20230717	090519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	5	2	0.13	4566655	1184	2.33	3865	3870	3845	5010	2700	3855	3856.97	2.84	0	-773	3968	3911	3863	3806	3758	3887	3782	82	1155	500	2770	5	1	16312697	630	8.25	1.25	12	0.01	468.00	3091.00	5790	20220816	-33.33	3125	20221013	23.52	5480	-29.56	20230207	3215	20.06	20230103	5790	-33.33	20220816	3125	23.52	20221013	4.50	N	057030	500	81 억		462706	N	N	0	N	00	N
90	20230714	160520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-65	5	-1.66	194007140	50359	81.22	3920	3920	3815	5090	2745	3920	3852.48	2.95	0	-17912	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	629	8.24	1.25	12	0.31	468.00	3091.00	5790	20220816	-33.42	3125	20221013	23.36	5480	-29.65	20230207	3215	19.91	20230103	5790	-33.42	20220816	3125	23.36	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
91	20230714	150523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-60	5	-1.53	170454855	44248	71.36	3920	3920	3815	5090	2745	3920	3852.26	2.95	0	-17944	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	630	8.25	1.25	12	0.27	468.00	3091.00	5790	20220816	-33.33	3125	20221013	23.52	5480	-29.56	20230207	3215	20.06	20230103	5790	-33.33	20220816	3125	23.52	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
92	20230714	140525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	-75	5	-1.91	143121250	37150	59.91	3920	3920	3815	5090	2745	3920	3852.52	2.95	0	-17770	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	627	8.22	1.24	12	0.23	468.00	3091.00	5790	20220816	-33.59	3125	20221013	23.04	5480	-29.84	20230207	3215	19.60	20230103	5790	-33.59	20220816	3125	23.04	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
93	20230714	130518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-80	5	-2.04	134380715	34875	56.24	3920	3920	3815	5090	2745	3920	3853.21	2.95	0	-17168	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	626	8.21	1.24	12	0.21	468.00	3091.00	5790	20220816	-33.68	3125	20221013	22.88	5480	-29.93	20230207	3215	19.44	20230103	5790	-33.68	20220816	3125	22.88	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
94	20230714	120519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-55	5	-1.40	122899235	31895	51.44	3920	3920	3815	5090	2745	3920	3853.24	2.95	0	-16421	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	630	8.26	1.25	12	0.20	468.00	3091.00	5790	20220816	-33.25	3125	20221013	23.68	5480	-29.47	20230207	3215	20.22	20230103	5790	-33.25	20220816	3125	23.68	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
95	20230714	110522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	-60	5	-1.53	99739210	25878	41.73	3920	3920	3815	5090	2745	3920	3854.21	2.95	0	-14063	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	630	8.25	1.25	12	0.16	468.00	3091.00	5790	20220816	-33.33	3125	20221013	23.52	5480	-29.56	20230207	3215	20.06	20230103	5790	-33.33	20220816	3125	23.52	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
96	20230714	100525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-105	5	-2.68	81710260	21186	34.17	3920	3920	3815	5090	2745	3920	3856.80	2.95	0	-13463	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	622	8.15	1.23	12	0.13	468.00	3091.00	5790	20220816	-34.11	3125	20221013	22.08	5480	-30.38	20230207	3215	18.66	20230103	5790	-34.11	20220816	3125	22.08	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
97	20230714	090521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	-25	5	-0.64	6976740	1790	2.89	3920	3920	3895	5090	2745	3920	3897.62	2.95	0	-1623	4030	3975	3930	3875	3830	3952	3852	82	1172	500	2820	5	1	16312697	635	8.32	1.26	12	0.01	468.00	3091.00	5790	20220816	-32.73	3125	20221013	24.64	5480	-28.92	20230207	3215	21.15	20230103	5790	-32.73	20220816	3125	24.64	20221013	4.49	N	057030	500	81 억		480957	N	N	0	N	00	N
98	20230713	160519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-35	5	-0.88	236962395	60308	176.50	3960	3985	3885	5140	2770	3955	3929.20	2.96	0	-1965	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	639	8.38	1.27	12	0.37	468.00	3091.00	5790	20220816	-32.30	3125	20221013	25.44	5480	-28.47	20230207	3215	21.93	20230103	5790	-32.30	20220816	3125	25.44	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
99	20230713	150516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	-30	5	-0.76	179936330	45753	133.90	3960	3985	3885	5140	2770	3955	3932.78	2.96	0	-1264	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	640	8.39	1.27	12	0.28	468.00	3091.00	5790	20220816	-32.21	3125	20221013	25.60	5480	-28.38	20230207	3215	22.08	20230103	5790	-32.21	20220816	3125	25.60	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
100	20230713	140515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-15	5	-0.38	165465175	42064	123.11	3960	3985	3885	5140	2770	3955	3933.65	2.96	0	-674	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	643	8.42	1.27	12	0.26	468.00	3091.00	5790	20220816	-31.95	3125	20221013	26.08	5480	-28.10	20230207	3215	22.55	20230103	5790	-31.95	20220816	3125	26.08	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
101	20230713	130517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	-25	5	-0.63	120189365	30532	89.36	3960	3985	3885	5140	2770	3955	3936.50	2.96	0	-859	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	641	8.40	1.27	12	0.19	468.00	3091.00	5790	20220816	-32.12	3125	20221013	25.76	5480	-28.28	20230207	3215	22.24	20230103	5790	-32.12	20220816	3125	25.76	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
102	20230713	120513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	-25	5	-0.63	99729325	25335	74.15	3960	3985	3885	5140	2770	3955	3936.42	2.96	0	-1310	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	641	8.40	1.27	12	0.16	468.00	3091.00	5790	20220816	-32.12	3125	20221013	25.76	5480	-28.28	20230207	3215	22.24	20230103	5790	-32.12	20220816	3125	25.76	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
103	20230713	110518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	-25	5	-0.63	62734455	15941	46.65	3960	3985	3885	5140	2770	3955	3935.42	2.96	0	-1179	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	641	8.40	1.27	12	0.10	468.00	3091.00	5790	20220816	-32.12	3125	20221013	25.76	5480	-28.28	20230207	3215	22.24	20230103	5790	-32.12	20220816	3125	25.76	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
104	20230713	100516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	0	3	0.00	34604590	8795	25.74	3960	3985	3885	5140	2770	3955	3934.58	2.96	0	-906	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	645	8.45	1.28	12	0.05	468.00	3091.00	5790	20220816	-31.69	3125	20221013	26.56	5480	-27.83	20230207	3215	23.02	20230103	5790	-31.69	20220816	3125	26.56	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
105	20230713	090440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-5	5	-0.13	5354615	1354	3.96	3960	3960	3940	5140	2770	3955	3954.66	2.96	0	-503	4228	4091	3948	3811	3668	4020	3740	82	1185	500	2840	5	1	16312697	644	8.44	1.28	12	0.01	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.49	N	057030	500	81 억		482341	N	N	0	N	00	N
106	20230712	160513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	-5	5	-0.13	133626390	33964	131.38	4085	4085	3805	5140	2775	3960	3934.35	2.98	0	-3802	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	645	8.45	1.28	12	0.21	468.00	3091.00	5790	20220816	-31.69	3125	20221013	26.56	5480	-27.83	20230207	3215	23.02	20230103	5790	-31.69	20220816	3125	26.56	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
107	20230712	150511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-40	5	-1.01	105763335	26891	104.02	4085	4085	3805	5140	2775	3960	3933.04	2.98	0	-3176	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	639	8.38	1.27	12	0.16	468.00	3091.00	5790	20220816	-32.30	3125	20221013	25.44	5480	-28.47	20230207	3215	21.93	20230103	5790	-32.30	20220816	3125	25.44	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
108	20230712	140509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-10	5	-0.25	90188315	22924	88.67	4085	4085	3805	5140	2775	3960	3934.23	2.98	0	-2337	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	644	8.44	1.28	12	0.14	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
109	20230712	130512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	-30	5	-0.76	82102440	20867	80.72	4085	4085	3805	5140	2775	3960	3934.56	2.98	0	-2105	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	641	8.40	1.27	12	0.13	468.00	3091.00	5790	20220816	-32.12	3125	20221013	25.76	5480	-28.28	20230207	3215	22.24	20230103	5790	-32.12	20220816	3125	25.76	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
110	20230712	120512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	-35	5	-0.88	81383830	20684	80.01	4085	4085	3805	5140	2775	3960	3934.63	2.98	0	-2021	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	640	8.39	1.27	12	0.13	468.00	3091.00	5790	20220816	-32.21	3125	20221013	25.60	5480	-28.38	20230207	3215	22.08	20230103	5790	-32.21	20220816	3125	25.60	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
111	20230712	110511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	-35	5	-0.88	71215250	18099	70.01	4085	4085	3805	5140	2775	3960	3934.76	2.98	0	-1294	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	640	8.39	1.27	12	0.11	468.00	3091.00	5790	20220816	-32.21	3125	20221013	25.60	5480	-28.38	20230207	3215	22.08	20230103	5790	-32.21	20220816	3125	25.60	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
112	20230712	100514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-40	5	-1.01	64271315	16334	63.18	4085	4085	3805	5140	2775	3960	3934.82	2.98	0	-429	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	639	8.38	1.27	12	0.10	468.00	3091.00	5790	20220816	-32.30	3125	20221013	25.44	5480	-28.47	20230207	3215	21.93	20230103	5790	-32.30	20220816	3125	25.44	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
113	20230712	090513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	50	2	1.26	8248790	2041	7.89	4085	4085	4000	5140	2775	3960	4041.54	2.98	0	-1545	4050	4005	3960	3915	3870	4027	3937	82	1182	500	2850	5	1	16312697	654	8.57	1.30	12	0.01	468.00	3091.00	5790	20220816	-30.74	3125	20221013	28.32	5480	-26.82	20230207	3215	24.73	20230103	5790	-30.74	20220816	3125	28.32	20221013	4.59	N	057030	500	81 억		486197	N	N	0	N	00	N
114	20230711	160505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	10	2	0.25	102444155	25821	73.78	3915	4005	3915	5130	2765	3950	3967.48	3.01	0	-4790	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	646	8.46	1.28	12	0.16	468.00	3091.00	5790	20220816	-31.61	3125	20221013	26.72	5480	-27.74	20230207	3215	23.17	20230103	5790	-31.61	20220816	3125	26.72	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
115	20230711	150505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	10	2	0.25	93724235	23612	67.46	3915	4005	3915	5130	2765	3950	3969.35	3.01	0	-5437	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	646	8.46	1.28	12	0.14	468.00	3091.00	5790	20220816	-31.61	3125	20221013	26.72	5480	-27.74	20230207	3215	23.17	20230103	5790	-31.61	20220816	3125	26.72	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
116	20230711	140503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	0	3	0.00	80201930	20184	57.67	3915	4005	3915	5130	2765	3950	3973.54	3.01	0	-5540	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	644	8.44	1.28	12	0.12	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
117	20230711	130455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	35	2	0.89	59399855	14928	42.65	3915	4005	3915	5130	2765	3950	3979.09	3.01	0	-4430	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	650	8.51	1.29	12	0.09	468.00	3091.00	5790	20220816	-31.17	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5790	-31.17	20220816	3125	27.52	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
118	20230711	120508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	10	2	0.25	56401875	14172	40.49	3915	4005	3915	5130	2765	3950	3979.81	3.01	0	-4181	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	646	8.46	1.28	12	0.09	468.00	3091.00	5790	20220816	-31.61	3125	20221013	26.72	5480	-27.74	20230207	3215	23.17	20230103	5790	-31.61	20220816	3125	26.72	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
119	20230711	110510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	30	2	0.76	46345790	11641	33.26	3915	4005	3915	5130	2765	3950	3981.26	3.01	0	-2983	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	649	8.50	1.29	12	0.07	468.00	3091.00	5790	20220816	-31.26	3125	20221013	27.36	5480	-27.37	20230207	3215	23.79	20230103	5790	-31.26	20220816	3125	27.36	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
120	20230711	100508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	45	2	1.14	25420660	6393	18.27	3915	4000	3915	5130	2765	3950	3976.33	3.01	0	164	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	652	8.54	1.29	12	0.04	468.00	3091.00	5790	20220816	-31.00	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5790	-31.00	20220816	3125	27.84	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
121	20230711	090508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	0	3	0.00	3286210	839	2.40	3915	3950	3915	5130	2765	3950	3916.82	3.01	0	157	4023	3986	3928	3891	3833	4005	3910	82	1182	500	2840	5	1	16312697	644	8.44	1.28	12	0.01	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.68	N	057030	500	81 억		490997	N	N	0	N	00	N
122	20230710	160505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	15	2	0.38	136808125	34915	64.03	3945	3965	3870	5110	2755	3935	3918.00	2.92	0	14461	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	644	8.44	1.28	12	0.21	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
123	20230710	150503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	0	3	0.00	132515025	33827	62.04	3945	3965	3870	5110	2755	3935	3917.43	2.92	0	14448	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	642	8.41	1.27	12	0.21	468.00	3091.00	5790	20220816	-32.04	3125	20221013	25.92	5480	-28.19	20230207	3215	22.40	20230103	5790	-32.04	20220816	3125	25.92	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
124	20230710	140500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	0	3	0.00	106405325	27196	49.88	3945	3965	3870	5110	2755	3935	3912.54	2.92	0	13416	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	642	8.41	1.27	12	0.17	468.00	3091.00	5790	20220816	-32.04	3125	20221013	25.92	5480	-28.19	20230207	3215	22.40	20230103	5790	-32.04	20220816	3125	25.92	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
125	20230710	130456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	15	2	0.38	94252540	24103	44.20	3945	3965	3870	5110	2755	3935	3910.41	2.92	0	11195	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	644	8.44	1.28	12	0.15	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
126	20230710	120505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	-5	5	-0.13	68094340	17454	32.01	3945	3945	3870	5110	2755	3935	3901.36	2.92	0	8164	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	641	8.40	1.27	12	0.11	468.00	3091.00	5790	20220816	-32.12	3125	20221013	25.76	5480	-28.28	20230207	3215	22.24	20230103	5790	-32.12	20220816	3125	25.76	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
127	20230710	110506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3890	-45	5	-1.14	50259815	12890	23.64	3945	3945	3870	5110	2755	3935	3899.13	2.92	0	5817	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	635	8.31	1.26	12	0.08	468.00	3091.00	5790	20220816	-32.82	3125	20221013	24.48	5480	-29.01	20230207	3215	21.00	20230103	5790	-32.82	20220816	3125	24.48	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
128	20230710	100505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-35	5	-0.89	37946750	9742	17.87	3945	3945	3870	5110	2755	3935	3895.17	2.92	0	4515	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	636	8.33	1.26	12	0.06	468.00	3091.00	5790	20220816	-32.64	3125	20221013	24.80	5480	-28.83	20230207	3215	21.31	20230103	5790	-32.64	20220816	3125	24.80	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
129	20230710	090500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	0	3	0.00	5105025	1295	2.37	3945	3945	3935	5110	2755	3935	3942.10	2.92	0	-300	4028	3981	3923	3876	3818	4005	3900	82	1177	500	2830	5	1	16312697	642	8.41	1.27	12	0.01	468.00	3091.00	5790	20220816	-32.04	3125	20221013	25.92	5480	-28.19	20230207	3215	22.40	20230103	5790	-32.04	20220816	3125	25.92	20221013	4.74	N	057030	500	81 억		476536	N	N	0	N	00	N
130	20230707	160458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	-15	5	-0.38	208368530	53385	41.34	3885	3970	3865	5130	2765	3950	3903.13	2.89	0	5654	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	642	8.41	1.27	12	0.33	468.00	3091.00	5790	20220816	-32.04	3125	20221013	25.92	5480	-28.19	20230207	3215	22.40	20230103	5790	-32.04	20220816	3125	25.92	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
131	20230707	150500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	-25	5	-0.63	178578985	45767	35.44	3885	3970	3865	5130	2765	3950	3901.91	2.89	0	6257	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	640	8.39	1.27	12	0.28	468.00	3091.00	5790	20220816	-32.21	3125	20221013	25.60	5480	-28.38	20230207	3215	22.08	20230103	5790	-32.21	20220816	3125	25.60	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
132	20230707	140508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	-45	5	-1.14	167426860	42919	33.24	3885	3970	3865	5130	2765	3950	3900.99	2.89	0	6074	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	637	8.34	1.26	12	0.26	468.00	3091.00	5790	20220816	-32.56	3125	20221013	24.96	5480	-28.74	20230207	3215	21.46	20230103	5790	-32.56	20220816	3125	24.96	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
133	20230707	130504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-50	5	-1.27	148539980	38079	29.49	3885	3970	3865	5130	2765	3950	3900.83	2.89	0	5705	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	636	8.33	1.26	12	0.23	468.00	3091.00	5790	20220816	-32.64	3125	20221013	24.80	5480	-28.83	20230207	3215	21.31	20230103	5790	-32.64	20220816	3125	24.80	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
134	20230707	120503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	-65	5	-1.65	137566645	35268	27.31	3885	3970	3865	5130	2765	3950	3900.60	2.89	0	5112	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	634	8.30	1.26	12	0.22	468.00	3091.00	5790	20220816	-32.90	3125	20221013	24.32	5480	-29.11	20230207	3215	20.84	20230103	5790	-32.90	20220816	3125	24.32	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
135	20230707	110505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-85	5	-2.15	120470330	30859	23.90	3885	3970	3865	5130	2765	3950	3903.89	2.89	0	3667	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	630	8.26	1.25	12	0.19	468.00	3091.00	5790	20220816	-33.25	3125	20221013	23.68	5480	-29.47	20230207	3215	20.22	20230103	5790	-33.25	20220816	3125	23.68	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
136	20230707	100500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-50	5	-1.27	81449720	20798	16.11	3885	3970	3865	5130	2765	3950	3916.22	2.89	0	4358	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	636	8.33	1.26	12	0.13	468.00	3091.00	5790	20220816	-32.64	3125	20221013	24.80	5480	-28.83	20230207	3215	21.31	20230103	5790	-32.64	20220816	3125	24.80	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
137	20230707	090458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	-55	5	-1.39	22250995	5733	4.44	3885	3905	3865	5130	2765	3950	3881.18	2.89	0	1081	4110	4030	3950	3870	3790	3990	3830	82	1182	500	2840	5	1	16312697	635	8.32	1.26	12	0.04	468.00	3091.00	5790	20220816	-32.73	3125	20221013	24.64	5480	-28.92	20230207	3215	21.15	20230103	5790	-32.73	20220816	3125	24.64	20221013	4.76	N	057030	500	81 억		470882	N	N	0	N	00	N
138	20230706	160500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-95	5	-2.35	504207555	128195	168.54	3990	4030	3870	5250	2835	4045	3933.11	2.89	0	243	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	644	8.44	1.28	12	0.79	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
139	20230706	150500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	-130	5	-3.21	476799720	121184	159.32	3990	4030	3870	5250	2835	4045	3934.51	2.89	0	-847	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	639	8.37	1.27	12	0.74	468.00	3091.00	5790	20220816	-32.38	3125	20221013	25.28	5480	-28.56	20230207	3215	21.77	20230103	5790	-32.38	20220816	3125	25.28	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
140	20230706	140501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-80	5	-1.98	347489100	87982	115.67	3990	4030	3890	5250	2835	4045	3949.55	2.89	0	-16535	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	647	8.47	1.28	12	0.54	468.00	3091.00	5790	20220816	-31.52	3125	20221013	26.88	5480	-27.65	20230207	3215	23.33	20230103	5790	-31.52	20220816	3125	26.88	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
141	20230706	130500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-95	5	-2.35	279336735	70564	92.77	3990	4030	3900	5250	2835	4045	3958.63	2.89	0	-13492	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	644	8.44	1.28	12	0.43	468.00	3091.00	5790	20220816	-31.78	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5790	-31.78	20220816	3125	26.40	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
142	20230706	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-85	5	-2.10	222809560	56158	73.83	3990	4030	3925	5250	2835	4045	3967.55	2.89	0	-10513	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	646	8.46	1.28	12	0.34	468.00	3091.00	5790	20220816	-31.61	3125	20221013	26.72	5480	-27.74	20230207	3215	23.17	20230103	5790	-31.61	20220816	3125	26.72	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
143	20230706	110502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-75	5	-1.85	177879345	44757	58.84	3990	4030	3950	5250	2835	4045	3974.33	2.89	0	-9948	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	648	8.48	1.28	12	0.27	468.00	3091.00	5790	20220816	-31.43	3125	20221013	27.04	5480	-27.55	20230207	3215	23.48	20230103	5790	-31.43	20220816	3125	27.04	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
144	20230706	100459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-65	5	-1.61	154822425	38931	51.18	3990	4030	3950	5250	2835	4045	3976.84	2.89	0	-9008	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	649	8.50	1.29	12	0.24	468.00	3091.00	5790	20220816	-31.26	3125	20221013	27.36	5480	-27.37	20230207	3215	23.79	20230103	5790	-31.26	20220816	3125	27.36	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
145	20230706	090500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-60	5	-1.48	70744510	17734	23.32	3990	4030	3965	5250	2835	4045	3989.20	2.89	0	-4391	4195	4120	4075	4000	3955	4097	3977	82	1207	500	2910	5	1	16312697	650	8.51	1.29	12	0.11	468.00	3091.00	5790	20220816	-31.17	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5790	-31.17	20220816	3125	27.52	20221013	4.76	N	057030	500	81 억		470639	N	N	0	N	00	N
146	20230705	160457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-50	5	-1.22	308680505	75878	94.49	4140	4150	4030	5320	2870	4095	4068.15	3.02	0	-21973	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	660	8.64	1.31	12	0.47	468.00	3091.00	5790	20220816	-30.14	3125	20221013	29.44	5480	-26.19	20230207	3215	25.82	20230103	5790	-30.14	20220816	3125	29.44	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
147	20230705	150457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	-35	5	-0.85	299002160	73487	91.51	4140	4150	4030	5320	2870	4095	4068.78	3.02	0	-21178	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	662	8.68	1.31	12	0.45	468.00	3091.00	5790	20220816	-29.88	3125	20221013	29.92	5480	-25.91	20230207	3215	26.28	20230103	5790	-29.88	20220816	3125	29.92	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
148	20230705	140451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	-65	5	-1.59	276390255	67887	84.54	4140	4150	4030	5320	2870	4095	4071.33	3.02	0	-20453	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	657	8.61	1.30	12	0.42	468.00	3091.00	5790	20220816	-30.40	3125	20221013	28.96	5480	-26.46	20230207	3215	25.35	20230103	5790	-30.40	20220816	3125	28.96	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
149	20230705	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-60	5	-1.47	265686060	65234	81.24	4140	4150	4030	5320	2870	4095	4072.82	3.02	0	-18199	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	658	8.62	1.31	12	0.40	468.00	3091.00	5790	20220816	-30.31	3125	20221013	29.12	5480	-26.37	20230207	3215	25.51	20230103	5790	-30.31	20220816	3125	29.12	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
150	20230705	120451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-50	5	-1.22	232807745	57090	71.09	4140	4150	4035	5320	2870	4095	4077.91	3.02	0	-17467	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	660	8.64	1.31	12	0.35	468.00	3091.00	5790	20220816	-30.14	3125	20221013	29.44	5480	-26.19	20230207	3215	25.82	20230103	5790	-30.14	20220816	3125	29.44	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
151	20230705	110456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-60	5	-1.47	199340795	48821	60.80	4140	4150	4035	5320	2870	4095	4083.10	3.02	0	-15308	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	658	8.62	1.31	12	0.30	468.00	3091.00	5790	20220816	-30.31	3125	20221013	29.12	5480	-26.37	20230207	3215	25.51	20230103	5790	-30.31	20220816	3125	29.12	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
152	20230705	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	-25	5	-0.61	115307975	28095	34.99	4140	4150	4065	5320	2870	4095	4104.22	3.02	0	-8613	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	664	8.70	1.32	12	0.17	468.00	3091.00	5790	20220816	-29.71	3125	20221013	30.24	5480	-25.73	20230207	3215	26.59	20230103	5790	-29.71	20220816	3125	30.24	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
153	20230705	090452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	20	2	0.49	4920785	1195	1.49	4140	4140	4095	5320	2870	4095	4117.81	3.02	0	-183	4291	4192	4121	4022	3951	4157	3987	82	1225	500	2940	5	1	16312697	671	8.79	1.33	12	0.01	468.00	3091.00	5790	20220816	-28.93	3125	20221013	31.68	5480	-24.91	20230207	3215	27.99	20230103	5790	-28.93	20220816	3125	31.68	20221013	4.78	N	057030	500	81 억		492631	N	N	0	N	00	N
154	20230704	160452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-55	5	-1.33	329080395	80040	143.85	4220	4220	4050	5390	2905	4150	4111.46	3.22	0	-33315	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	668	8.75	1.32	12	0.49	468.00	3091.00	5790	20220816	-29.27	3125	20221013	31.04	5480	-25.27	20230207	3215	27.37	20230103	5790	-29.27	20220816	3125	31.04	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
155	20230704	150446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	-65	5	-1.57	303138995	73685	132.43	4220	4220	4050	5390	2905	4150	4113.99	3.22	0	-31693	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	666	8.73	1.32	12	0.45	468.00	3091.00	5790	20220816	-29.45	3125	20221013	30.72	5480	-25.46	20230207	3215	27.06	20230103	5790	-29.45	20220816	3125	30.72	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
156	20230704	140450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	-65	5	-1.57	290340935	70551	126.79	4220	4220	4050	5390	2905	4150	4115.33	3.22	0	-29856	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	666	8.73	1.32	12	0.43	468.00	3091.00	5790	20220816	-29.45	3125	20221013	30.72	5480	-25.46	20230207	3215	27.06	20230103	5790	-29.45	20220816	3125	30.72	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
157	20230704	130444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-45	5	-1.08	260547430	63253	113.68	4220	4220	4050	5390	2905	4150	4119.13	3.22	0	-27432	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	670	8.77	1.33	12	0.39	468.00	3091.00	5790	20220816	-29.10	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5790	-29.10	20220816	3125	31.36	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
158	20230704	120447	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-50	5	-1.20	233214845	56567	101.66	4220	4220	4050	5390	2905	4150	4122.81	3.22	0	-25592	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	669	8.76	1.33	12	0.35	468.00	3091.00	5790	20220816	-29.19	3125	20221013	31.20	5480	-25.18	20230207	3215	27.53	20230103	5790	-29.19	20220816	3125	31.20	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
159	20230704	110444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-45	5	-1.08	173788600	42286	76.00	4220	4220	4050	5390	2905	4150	4109.84	3.22	0	-17568	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	670	8.77	1.33	12	0.26	468.00	3091.00	5790	20220816	-29.10	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5790	-29.10	20220816	3125	31.36	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
160	20230704	100442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-40	5	-0.96	120309660	29158	52.40	4220	4220	4075	5390	2905	4150	4126.13	3.22	0	-14209	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	670	8.78	1.33	12	0.18	468.00	3091.00	5790	20220816	-29.02	3125	20221013	31.52	5480	-25.00	20230207	3215	27.84	20230103	5790	-29.02	20220816	3125	31.52	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
161	20230704	090443	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	5	2	0.12	20069365	4793	8.61	4220	4220	4155	5390	2905	4150	4187.22	3.22	0	-2785	4260	4205	4150	4095	4040	4232	4122	82	1242	500	2980	5	1	16312697	678	8.88	1.34	12	0.03	468.00	3091.00	5790	20220816	-28.24	3125	20221013	32.96	5480	-24.18	20230207	3215	29.24	20230103	5790	-28.24	20220816	3125	32.96	20221013	4.82	N	057030	500	81 억		525970	N	N	0	N	00	N
162	20230703	160437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	60	2	1.47	230068705	55338	70.11	4130	4205	4095	5310	2865	4090	4157.52	3.25	0	-4103	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	677	8.87	1.34	12	0.34	468.00	3091.00	5790	20220816	-28.32	3125	20221013	32.80	5480	-24.27	20230207	3215	29.08	20230103	5790	-28.32	20220816	3125	32.80	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
163	20230703	150441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	60	2	1.47	219420955	52772	66.86	4130	4205	4095	5310	2865	4090	4157.90	3.25	0	-3797	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	677	8.87	1.34	12	0.32	468.00	3091.00	5790	20220816	-28.32	3125	20221013	32.80	5480	-24.27	20230207	3215	29.08	20230103	5790	-28.32	20220816	3125	32.80	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
164	20230703	140441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	80	2	1.96	183571550	44155	55.94	4130	4205	4095	5310	2865	4090	4157.44	3.25	0	-1265	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	680	8.91	1.35	12	0.27	468.00	3091.00	5790	20220816	-27.98	3125	20221013	33.44	5480	-23.91	20230207	3215	29.70	20230103	5790	-27.98	20220816	3125	33.44	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
165	20230703	130440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	90	2	2.20	132695285	31973	40.51	4130	4205	4095	5310	2865	4090	4150.23	3.25	0	1814	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	682	8.93	1.35	12	0.20	468.00	3091.00	5790	20220816	-27.81	3125	20221013	33.76	5480	-23.72	20230207	3215	30.02	20230103	5790	-27.81	20220816	3125	33.76	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
166	20230703	120442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	85	2	2.08	114405215	27599	34.97	4130	4185	4095	5310	2865	4090	4145.27	3.25	0	2825	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	681	8.92	1.35	12	0.17	468.00	3091.00	5790	20220816	-27.89	3125	20221013	33.60	5480	-23.81	20230207	3215	29.86	20230103	5790	-27.89	20220816	3125	33.60	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
167	20230703	110439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	50	2	1.22	96993915	23420	29.67	4130	4185	4095	5310	2865	4090	4141.50	3.25	0	3600	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	675	8.85	1.34	12	0.14	468.00	3091.00	5790	20220816	-28.50	3125	20221013	32.48	5480	-24.45	20230207	3215	28.77	20230103	5790	-28.50	20220816	3125	32.48	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
168	20230703	100432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	80	2	1.96	74309750	17966	22.76	4130	4170	4095	5310	2865	4090	4136.13	3.25	0	4230	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	680	8.91	1.35	12	0.11	468.00	3091.00	5790	20220816	-27.98	3125	20221013	33.44	5480	-23.91	20230207	3215	29.70	20230103	5790	-27.98	20220816	3125	33.44	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N
169	20230703	090435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	35	2	0.86	7999265	1942	2.46	4130	4130	4110	5310	2865	4090	4119.09	3.25	0	140	4166	4127	4096	4057	4026	4147	4077	82	1222	500	2940	5	1	16312697	673	8.81	1.33	12	0.01	468.00	3091.00	5790	20220816	-28.76	3125	20221013	32.00	5480	-24.73	20230207	3215	28.30	20230103	5790	-28.76	20220816	3125	32.00	20221013	4.92	N	057030	500	81 억		530073	N	N	0	N	00	N