KissMeData/273060/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	161045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1465	-13	5	-0.88	1813821005	1231864	28.82	1478	1519	1429	1921	1035	1478	1472.46	3.21	0	155877	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	739	32.56	1.62	12	2.44	45.00	907.00	2590	20230711	-43.44	1000	20221017	46.50	2590	-43.44	20230711	1120	30.80	20230516	2590	-43.44	20230711	1000	46.50	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
3	20230731	151044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1466	-12	5	-0.81	1672065781	1135219	26.56	1478	1519	1429	1921	1035	1478	1472.90	3.21	0	117539	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	740	32.58	1.62	12	2.25	45.00	907.00	2590	20230711	-43.40	1000	20221017	46.60	2590	-43.40	20230711	1120	30.89	20230516	2590	-43.40	20230711	1000	46.60	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
4	20230731	141052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1492	14	2	0.95	1391240330	944955	22.11	1478	1519	1429	1921	1035	1478	1472.28	3.21	0	104889	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	753	33.16	1.64	12	1.87	45.00	907.00	2590	20230711	-42.39	1000	20221017	49.20	2590	-42.39	20230711	1120	33.21	20230516	2590	-42.39	20230711	1000	49.20	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
5	20230731	131050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1504	26	2	1.76	1265811401	861410	20.16	1478	1519	1429	1921	1035	1478	1469.46	3.21	0	101324	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	759	33.42	1.66	12	1.71	45.00	907.00	2590	20230711	-41.93	1000	20221017	50.40	2590	-41.93	20230711	1120	34.29	20230516	2590	-41.93	20230711	1000	50.40	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
6	20230731	121100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1506	28	2	1.89	1064623578	727610	17.03	1478	1506	1429	1921	1035	1478	1463.17	3.21	0	107827	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	760	33.47	1.66	12	1.44	45.00	907.00	2590	20230711	-41.85	1000	20221017	50.60	2590	-41.85	20230711	1120	34.46	20230516	2590	-41.85	20230711	1000	50.60	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
7	20230731	111101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1492	14	2	0.95	830113316	570683	13.35	1478	1492	1429	1921	1035	1478	1454.57	3.21	0	79698	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	753	33.16	1.64	12	1.13	45.00	907.00	2590	20230711	-42.39	1000	20221017	49.20	2590	-42.39	20230711	1120	33.21	20230516	2590	-42.39	20230711	1000	49.20	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
8	20230731	101058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1461	-17	5	-1.15	633614205	437550	10.24	1478	1478	1429	1921	1035	1478	1448.05	3.21	0	41590	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	737	32.47	1.61	12	0.87	45.00	907.00	2590	20230711	-43.59	1000	20221017	46.10	2590	-43.59	20230711	1120	30.45	20230516	2590	-43.59	20230711	1000	46.10	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
9	20230731	091047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1458	-20	5	-1.35	40081064	27152	0.64	1478	1478	1458	1921	1035	1478	1476.13	3.21	0	3911	1593	1535	1469	1411	1345	1564	1440	50	443	100	970	1	1	50459582	736	32.40	1.61	12	0.05	45.00	907.00	2590	20230711	-43.71	1000	20221017	45.80	2590	-43.71	20230711	1120	30.18	20230516	2590	-43.71	20230711	1000	45.80	20221017	0.09	N	273060	100	50 억		1619992	N	N	0	N	00	N
10	20230728	161049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1478	92	2	6.64	6245617731	4236277	30.38	1405	1527	1403	1801	971	1386	1474.32	1.90	0	667585	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	746	32.84	1.63	12	8.40	45.00	907.00	2590	20230711	-42.93	1000	20221017	47.80	2590	-42.93	20230711	1120	31.96	20230516	2590	-42.93	20230711	1000	47.80	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
11	20230728	151046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1478	92	2	6.64	6063652311	4113202	29.50	1405	1527	1403	1801	971	1386	1474.21	1.90	0	644322	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	746	32.84	1.63	12	8.15	45.00	907.00	2590	20230711	-42.93	1000	20221017	47.80	2590	-42.93	20230711	1120	31.96	20230516	2590	-42.93	20230711	1000	47.80	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
12	20230728	141044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1480	94	2	6.78	5862268257	3977116	28.52	1405	1527	1403	1801	971	1386	1474.02	1.90	0	632791	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	747	32.89	1.63	12	7.88	45.00	907.00	2590	20230711	-42.86	1000	20221017	48.00	2590	-42.86	20230711	1120	32.14	20230516	2590	-42.86	20230711	1000	48.00	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
13	20230728	131049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1481	95	2	6.85	5598824463	3799435	27.25	1405	1527	1403	1801	971	1386	1473.61	1.90	0	560413	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	747	32.91	1.63	12	7.53	45.00	907.00	2590	20230711	-42.82	1000	20221017	48.10	2590	-42.82	20230711	1120	32.23	20230516	2590	-42.82	20230711	1000	48.10	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
14	20230728	121045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1493	107	2	7.72	4862238265	3308555	23.73	1405	1527	1403	1801	971	1386	1469.62	1.90	0	609286	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	753	33.18	1.65	12	6.56	45.00	907.00	2590	20230711	-42.36	1000	20221017	49.30	2590	-42.36	20230711	1120	33.30	20230516	2590	-42.36	20230711	1000	49.30	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
15	20230728	111053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1478	92	2	6.64	4455769671	3036171	21.77	1405	1527	1403	1801	971	1386	1467.58	1.90	0	497246	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	746	32.84	1.63	12	6.02	45.00	907.00	2590	20230711	-42.93	1000	20221017	47.80	2590	-42.93	20230711	1120	31.96	20230516	2590	-42.93	20230711	1000	47.80	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
16	20230728	101043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1468	82	2	5.92	2760851902	1900243	13.63	1405	1489	1403	1801	971	1386	1452.92	1.90	0	292710	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	741	32.62	1.62	12	3.77	45.00	907.00	2590	20230711	-43.32	1000	20221017	46.80	2590	-43.32	20230711	1120	31.07	20230516	2590	-43.32	20230711	1000	46.80	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
17	20230728	091052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1458	72	2	5.19	1041086272	723772	5.19	1405	1470	1403	1801	971	1386	1438.48	1.90	0	173328	1741	1563	1467	1289	1193	1515	1241	50	415	100	910	1	1	50459582	736	32.40	1.61	12	1.43	45.00	907.00	2590	20230711	-43.71	1000	20221017	45.80	2590	-43.71	20230711	1120	30.18	20230516	2590	-43.71	20230711	1000	45.80	20221017	0.09	N	273060	100	50 억		956413	N	N	0	N	00	N
18	20230727	161043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1386	34	2	2.51	21089594555	13859287	569.24	1433	1645	1371	1757	947	1352	1521.81	3.29	675446	-720891	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	699	30.80	1.53	12	27.47	45.00	907.00	2590	20230711	-46.49	1000	20221017	38.60	2590	-46.49	20230711	1120	23.75	20230516	2590	-46.49	20230711	1000	38.60	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
19	20230727	151043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1402	50	2	3.70	20887447104	13713884	563.26	1433	1645	1371	1757	947	1352	1523.09	3.29	675446	-737455	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	707	31.16	1.55	12	27.18	45.00	907.00	2590	20230711	-45.87	1000	20221017	40.20	2590	-45.87	20230711	1120	25.18	20230516	2590	-45.87	20230711	1000	40.20	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
20	20230727	141038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1403	51	2	3.77	20488337292	13428601	551.55	1433	1645	1371	1757	947	1352	1525.72	3.29	675446	-726462	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	708	31.18	1.55	12	26.61	45.00	907.00	2590	20230711	-45.83	1000	20221017	40.30	2590	-45.83	20230711	1120	25.27	20230516	2590	-45.83	20230711	1000	40.30	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
21	20230727	131038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1377	25	2	1.85	19172555072	12502744	513.52	1433	1645	1371	1757	947	1352	1533.47	3.29	675446	-701219	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	695	30.60	1.52	12	24.78	45.00	907.00	2590	20230711	-46.83	1000	20221017	37.70	2590	-46.83	20230711	1120	22.95	20230516	2590	-46.83	20230711	1000	37.70	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
22	20230727	121040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1407	55	2	4.07	18587667685	12081260	496.21	1433	1645	1401	1757	947	1352	1538.55	3.29	675446	-654324	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	710	31.27	1.55	12	23.94	45.00	907.00	2590	20230711	-45.68	1000	20221017	40.70	2590	-45.68	20230711	1120	25.62	20230516	2590	-45.68	20230711	1000	40.70	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
23	20230727	111044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1424	72	2	5.33	18145493917	11767809	483.33	1433	1645	1414	1757	947	1352	1541.96	3.29	675446	-664729	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	719	31.64	1.57	12	23.32	45.00	907.00	2590	20230711	-45.02	1000	20221017	42.40	2590	-45.02	20230711	1120	27.14	20230516	2590	-45.02	20230711	1000	42.40	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
24	20230727	101039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1422	70	2	5.18	16856702534	10866623	446.32	1433	1645	1417	1757	947	1352	1551.24	3.29	675446	-609868	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	718	31.60	1.57	12	21.54	45.00	907.00	2590	20230711	-45.10	1000	20221017	42.20	2590	-45.10	20230711	1120	26.96	20230516	2590	-45.10	20230711	1000	42.20	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
25	20230727	091039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1585	233	2	17.23	4007455788	2586458	106.23	1433	1594	1433	1757	947	1352	1549.40	3.29	675446	-132359	1600	1475	1403	1278	1206	1440	1243	50	405	100	890	1	1	50459582	800	35.22	1.75	12	5.13	45.00	907.00	2590	20230711	-38.80	1000	20221017	58.50	2590	-38.80	20230711	1120	41.52	20230516	2590	-38.80	20230711	1000	58.50	20221017	0.09	N	273060	100	50 억		1661170	N	N	0	N	00	N
26	20230726	161036	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-116	5	-7.90	3433613965	2419398	169.81	1479	1528	1331	1908	1028	1468	1419.39	1.95	0	691785	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	682	30.04	1.49	12	4.79	45.00	907.00	2590	20230711	-47.80	1000	20221017	35.20	2590	-47.80	20230711	1120	20.71	20230516	2590	-47.80	20230711	1000	35.20	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
27	20230726	151042	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-110	5	-7.49	3293777030	2316655	162.60	1479	1528	1331	1908	1028	1468	1421.78	1.95	0	657938	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	685	30.18	1.50	12	4.59	45.00	907.00	2590	20230711	-47.57	1000	20221017	35.80	2590	-47.57	20230711	1120	21.25	20230516	2590	-47.57	20230711	1000	35.80	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
28	20230726	141034	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	-104	5	-7.08	2966780884	2078961	145.91	1479	1528	1331	1908	1028	1468	1427.05	1.95	0	605894	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	688	30.31	1.50	12	4.12	45.00	907.00	2590	20230711	-47.34	1000	20221017	36.40	2590	-47.34	20230711	1120	21.79	20230516	2590	-47.34	20230711	1000	36.40	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
29	20230726	131031	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	-81	5	-5.52	2478561086	1721466	120.82	1479	1528	1350	1908	1028	1468	1439.79	1.95	0	502584	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	700	30.82	1.53	12	3.41	45.00	907.00	2590	20230711	-46.45	1000	20221017	38.70	2590	-46.45	20230711	1120	23.84	20230516	2590	-46.45	20230711	1000	38.70	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
30	20230726	121034	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1407	-61	5	-4.16	2290698032	1586840	111.37	1479	1528	1350	1908	1028	1468	1443.56	1.95	0	475762	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	710	31.27	1.55	12	3.14	45.00	907.00	2590	20230711	-45.68	1000	20221017	40.70	2590	-45.68	20230711	1120	25.62	20230516	2590	-45.68	20230711	1000	40.70	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
31	20230726	111029	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1399	-69	5	-4.70	2094575746	1447723	101.61	1479	1528	1350	1908	1028	1468	1446.80	1.95	0	477892	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	706	31.09	1.54	12	2.87	45.00	907.00	2590	20230711	-45.98	1000	20221017	39.90	2590	-45.98	20230711	1120	24.91	20230516	2590	-45.98	20230711	1000	39.90	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
32	20230726	101037	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1429	-39	5	-2.66	1147767839	771288	54.13	1479	1528	1410	1908	1028	1468	1488.12	1.95	0	193243	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	721	31.76	1.58	12	1.53	45.00	907.00	2590	20230711	-44.83	1000	20221017	42.90	2590	-44.83	20230711	1120	27.59	20230516	2590	-44.83	20230711	1000	42.90	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
33	20230726	091031	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1482	14	2	0.95	231278967	155680	10.93	1479	1495	1471	1908	1028	1468	1485.63	1.95	0	83499	1608	1538	1499	1429	1390	1518	1409	50	440	100	960	1	1	50459582	748	32.93	1.63	12	0.31	45.00	907.00	2590	20230711	-42.78	1000	20221017	48.20	2590	-42.78	20230711	1120	32.32	20230516	2590	-42.78	20230711	1000	48.20	20221017	0.12	N	273060	100	50 억		985724	N	N	0	N	01	N
34	20230725	161028	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1468	-64	5	-4.18	2142620824	1410795	50.86	1535	1569	1460	1991	1073	1532	1518.87	1.75	0	102359	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	741	32.62	1.62	12	2.80	45.00	907.00	2590	20230711	-43.32	1000	20221017	46.80	2590	-43.32	20230711	1120	31.07	20230516	2590	-43.32	20230711	1000	46.80	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
35	20230725	151017	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	-52	5	-3.39	2036841369	1338786	48.26	1535	1569	1460	1991	1073	1532	1521.35	1.75	0	101804	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	747	32.89	1.63	12	2.65	45.00	907.00	2590	20230711	-42.86	1000	20221017	48.00	2590	-42.86	20230711	1120	32.14	20230516	2590	-42.86	20230711	1000	48.00	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
36	20230725	141015	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	-30	5	-1.96	1643396974	1073155	38.68	1535	1569	1498	1991	1073	1532	1531.37	1.75	0	95257	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	758	33.38	1.66	12	2.13	45.00	907.00	2590	20230711	-42.01	1000	20221017	50.20	2590	-42.01	20230711	1120	34.11	20230516	2590	-42.01	20230711	1000	50.20	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
37	20230725	131025	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	-19	5	-1.24	1421465537	926030	33.38	1535	1569	1498	1991	1073	1532	1535.03	1.75	0	98835	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	763	33.62	1.67	12	1.84	45.00	907.00	2590	20230711	-41.58	1000	20221017	51.30	2590	-41.58	20230711	1120	35.09	20230516	2590	-41.58	20230711	1000	51.30	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
38	20230725	121026	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	3	2	0.20	1263901528	822455	29.65	1535	1569	1498	1991	1073	1532	1536.79	1.75	0	109486	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	775	34.11	1.69	12	1.63	45.00	907.00	2590	20230711	-40.73	1000	20221017	53.50	2590	-40.73	20230711	1120	37.05	20230516	2590	-40.73	20230711	1000	53.50	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
39	20230725	111024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1556	24	2	1.57	1121918121	729883	26.31	1535	1569	1498	1991	1073	1532	1537.17	1.75	0	126320	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	785	34.58	1.72	12	1.45	45.00	907.00	2590	20230711	-39.92	1000	20221017	55.60	2590	-39.92	20230711	1120	38.93	20230516	2590	-39.92	20230711	1000	55.60	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
40	20230725	101023	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1544	12	2	0.78	959544840	625269	22.54	1535	1569	1498	1991	1073	1532	1534.64	1.75	0	125209	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	779	34.31	1.70	12	1.24	45.00	907.00	2590	20230711	-40.39	1000	20221017	54.40	2590	-40.39	20230711	1120	37.86	20230516	2590	-40.39	20230711	1000	54.40	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
41	20230725	091022	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1498	-34	5	-2.22	396244374	260233	9.38	1535	1561	1498	1991	1073	1532	1522.37	1.75	0	17794	1795	1663	1592	1460	1389	1628	1425	50	459	100	0	1	1	50459582	756	33.29	1.65	12	0.52	45.00	907.00	2590	20230711	-42.16	1000	20221017	49.80	2590	-42.16	20230711	1120	33.75	20230516	2590	-42.16	20230711	1000	49.80	20221017	0.12	N	273060	100	50 억		883365	N	N	0	N	02	N
42	20230724	161024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	-224	5	-12.76	4336094392	2731808	161.94	1700	1724	1521	2280	1230	1756	1587.31	1.52	0	115984	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	773	34.04	1.69	12	5.41	45.00	907.00	2590	20230711	-40.85	1000	20221017	53.20	2590	-40.85	20230711	1120	36.79	20230516	2590	-40.85	20230711	1000	53.20	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
43	20230724	151019	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-219	5	-12.47	4198482054	2642060	156.62	1700	1724	1521	2280	1230	1756	1589.04	1.52	0	114467	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	776	34.16	1.69	12	5.24	45.00	907.00	2590	20230711	-40.66	1000	20221017	53.70	2590	-40.66	20230711	1120	37.23	20230516	2590	-40.66	20230711	1000	53.70	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
44	20230724	141018	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	-222	5	-12.64	3990953898	2507328	148.63	1700	1724	1521	2280	1230	1756	1591.66	1.52	0	92539	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	774	34.09	1.69	12	4.97	45.00	907.00	2590	20230711	-40.77	1000	20221017	53.40	2590	-40.77	20230711	1120	36.96	20230516	2590	-40.77	20230711	1000	53.40	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
45	20230724	131018	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	-195	5	-11.10	3821788641	2397624	142.13	1700	1724	1521	2280	1230	1756	1593.94	1.52	0	78493	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	788	34.69	1.72	12	4.75	45.00	907.00	2590	20230711	-39.73	1000	20221017	56.10	2590	-39.73	20230711	1120	39.38	20230516	2590	-39.73	20230711	1000	56.10	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
46	20230724	121019	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	-226	5	-12.87	3576451271	2238338	132.69	1700	1724	1521	2280	1230	1756	1597.76	1.52	0	71001	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	772	34.00	1.69	12	4.44	45.00	907.00	2590	20230711	-40.93	1000	20221017	53.00	2590	-40.93	20230711	1120	36.61	20230516	2590	-40.93	20230711	1000	53.00	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
47	20230724	111024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-196	5	-11.16	3110703448	1935725	114.75	1700	1724	1531	2280	1230	1756	1606.94	1.52	0	57313	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	787	34.67	1.72	12	3.84	45.00	907.00	2590	20230711	-39.77	1000	20221017	56.00	2590	-39.77	20230711	1120	39.29	20230516	2590	-39.77	20230711	1000	56.00	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
48	20230724	101014	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1596	-160	5	-9.11	2028419728	1239623	73.48	1700	1724	1580	2280	1230	1756	1636.24	1.52	0	20787	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	805	35.47	1.76	12	2.46	45.00	907.00	2590	20230711	-38.38	1000	20221017	59.60	2590	-38.38	20230711	1120	42.50	20230516	2590	-38.38	20230711	1000	59.60	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
49	20230724	091020	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1667	-89	5	-5.07	584680163	347060	20.57	1700	1724	1666	2280	1230	1756	1684.51	1.52	0	-3664	1848	1801	1733	1686	1618	1825	1710	50	525	100	0	1	1	50459582	841	37.04	1.84	12	0.69	45.00	907.00	2590	20230711	-35.64	1000	20221017	66.70	2590	-35.64	20230711	1120	48.84	20230516	2590	-35.64	20230711	1000	66.70	20221017	0.12	N	273060	100	50 억		767201	N	N	0	N	02	N
50	20230721	161009	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1756	30	2	1.74	2870438239	1655536	130.51	1682	1780	1665	2240	1209	1726	1733.75	1.43	0	47103	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	886	39.02	1.94	12	3.28	45.00	907.00	2590	20230711	-32.20	1000	20221017	75.60	2590	-32.20	20230711	1120	56.79	20230516	2590	-32.20	20230711	1000	75.60	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
51	20230721	151011	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1752	26	2	1.51	2662219067	1536848	121.16	1682	1780	1665	2240	1209	1726	1732.26	1.43	0	48452	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	884	38.93	1.93	12	3.05	45.00	907.00	2590	20230711	-32.36	1000	20221017	75.20	2590	-32.36	20230711	1120	56.43	20230516	2590	-32.36	20230711	1000	75.20	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
52	20230721	141007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1765	39	2	2.26	2346204766	1357201	106.99	1682	1780	1665	2240	1209	1726	1728.71	1.43	0	49470	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	891	39.22	1.95	12	2.69	45.00	907.00	2590	20230711	-31.85	1000	20221017	76.50	2590	-31.85	20230711	1120	57.59	20230516	2590	-31.85	20230711	1000	76.50	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
53	20230721	131011	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	14	2	0.81	1694916150	988500	77.93	1682	1755	1665	2240	1209	1726	1714.63	1.43	0	50027	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	878	38.67	1.92	12	1.96	45.00	907.00	2590	20230711	-32.82	1000	20221017	74.00	2590	-32.82	20230711	1120	55.36	20230516	2590	-32.82	20230711	1000	74.00	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
54	20230721	121023	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	18	2	1.04	1604616122	936581	73.83	1682	1755	1665	2240	1209	1726	1713.27	1.43	0	52627	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	880	38.76	1.92	12	1.86	45.00	907.00	2590	20230711	-32.66	1000	20221017	74.40	2590	-32.66	20230711	1120	55.71	20230516	2590	-32.66	20230711	1000	74.40	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
55	20230721	111019	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	19	2	1.10	1264161762	741224	58.43	1682	1747	1665	2240	1209	1726	1705.51	1.43	0	62871	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	881	38.78	1.92	12	1.47	45.00	907.00	2590	20230711	-32.63	1000	20221017	74.50	2590	-32.63	20230711	1120	55.80	20230516	2590	-32.63	20230711	1000	74.50	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
56	20230721	101018	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	4	2	0.23	980698558	577263	45.51	1682	1747	1665	2240	1209	1726	1698.88	1.43	0	36132	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	873	38.44	1.91	12	1.14	45.00	907.00	2590	20230711	-33.20	1000	20221017	73.00	2590	-33.20	20230711	1120	54.46	20230516	2590	-33.20	20230711	1000	73.00	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
57	20230721	091015	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1676	-50	5	-2.90	406062912	241567	19.04	1682	1704	1665	2240	1209	1726	1680.95	1.43	0	29235	1789	1757	1726	1694	1663	1742	1679	50	515	100	0	1	1	50459582	846	37.24	1.85	12	0.48	45.00	907.00	2590	20230711	-35.29	1000	20221017	67.60	2590	-35.29	20230711	1120	49.64	20230516	2590	-35.29	20230711	1000	67.60	20221017	0.13	N	273060	100	50 억		720098	N	N	0	N	02	N
58	20230720	161006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	-58	5	-3.25	2147341359	1246368	41.95	1758	1758	1695	2315	1249	1784	1722.82	1.48	0	-28046	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	871	38.36	1.90	12	2.47	45.00	907.00	2590	20230711	-33.36	1000	20221017	72.60	2590	-33.36	20230711	1120	54.11	20230516	2590	-33.36	20230711	1000	72.60	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
59	20230720	151006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1734	-50	5	-2.80	2015308082	1169900	39.38	1758	1758	1695	2315	1249	1784	1722.60	1.48	0	-26991	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	875	38.53	1.91	12	2.32	45.00	907.00	2590	20230711	-33.05	1000	20221017	73.40	2590	-33.05	20230711	1120	54.82	20230516	2590	-33.05	20230711	1000	73.40	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
60	20230720	141005	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	-58	5	-3.25	1832942729	1064831	35.84	1758	1758	1695	2315	1249	1784	1721.31	1.48	0	-22485	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	871	38.36	1.90	12	2.11	45.00	907.00	2590	20230711	-33.36	1000	20221017	72.60	2590	-33.36	20230711	1120	54.11	20230516	2590	-33.36	20230711	1000	72.60	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
61	20230720	131006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1735	-49	5	-2.75	1689691352	981856	33.05	1758	1758	1695	2315	1249	1784	1720.88	1.48	0	-29669	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	875	38.56	1.91	12	1.95	45.00	907.00	2590	20230711	-33.01	1000	20221017	73.50	2590	-33.01	20230711	1120	54.91	20230516	2590	-33.01	20230711	1000	73.50	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
62	20230720	121014	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1737	-47	5	-2.63	1613370969	937777	31.57	1758	1758	1695	2315	1249	1784	1720.38	1.48	0	-28367	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	876	38.60	1.92	12	1.86	45.00	907.00	2590	20230711	-32.93	1000	20221017	73.70	2590	-32.93	20230711	1120	55.09	20230516	2590	-32.93	20230711	1000	73.70	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
63	20230720	111010	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1703	-81	5	-4.54	1410580633	820215	27.61	1758	1758	1695	2315	1249	1784	1719.72	1.48	0	-31410	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	859	37.84	1.88	12	1.63	45.00	907.00	2590	20230711	-34.25	1000	20221017	70.30	2590	-34.25	20230711	1120	52.05	20230516	2590	-34.25	20230711	1000	70.30	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
64	20230720	100959	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1703	-81	5	-4.54	1005888494	583198	19.63	1758	1758	1700	2315	1249	1784	1724.72	1.48	0	-33520	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	859	37.84	1.88	12	1.16	45.00	907.00	2590	20230711	-34.25	1000	20221017	70.30	2590	-34.25	20230711	1120	52.05	20230516	2590	-34.25	20230711	1000	70.30	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
65	20230720	091002	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	-70	5	-3.92	313876778	180382	6.07	1758	1758	1714	2315	1249	1784	1739.92	1.48	0	-1616	1885	1834	1756	1705	1627	1860	1731	50	533	100	0	1	1	50459582	865	38.09	1.89	12	0.36	45.00	907.00	2590	20230711	-33.82	1000	20221017	71.40	2590	-33.82	20230711	1120	53.04	20230516	2590	-33.82	20230711	1000	71.40	20221017	0.14	N	273060	100	50 억		748140	N	N	0	N	02	N
66	20230719	161020	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1784	10	2	0.56	5046576075	2909318	82.82	1774	1807	1678	2305	1242	1774	1734.54	0.68	0	407208	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	900	39.64	1.97	12	5.77	45.00	907.00	2590	20230711	-31.12	1000	20221017	78.40	2590	-31.12	20230711	1120	59.29	20230516	2590	-31.12	20230711	1000	78.40	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
67	20230719	151018	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1772	-2	5	-0.11	4549263197	2630709	74.89	1774	1807	1678	2305	1242	1774	1729.24	0.68	0	403691	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	894	39.38	1.95	12	5.21	45.00	907.00	2590	20230711	-31.58	1000	20221017	77.20	2590	-31.58	20230711	1120	58.21	20230516	2590	-31.58	20230711	1000	77.20	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
68	20230719	141022	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	-30	5	-1.69	4214265961	2439353	69.44	1774	1807	1678	2305	1242	1774	1727.56	0.68	0	384698	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	880	38.76	1.92	12	4.83	45.00	907.00	2590	20230711	-32.66	1000	20221017	74.40	2590	-32.66	20230711	1120	55.71	20230516	2590	-32.66	20230711	1000	74.40	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
69	20230719	131008	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1769	-5	5	-0.28	3868474167	2243175	63.86	1774	1807	1678	2305	1242	1774	1724.49	0.68	0	384645	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	893	39.31	1.95	12	4.45	45.00	907.00	2590	20230711	-31.70	1000	20221017	76.90	2590	-31.70	20230711	1120	57.95	20230516	2590	-31.70	20230711	1000	76.90	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
70	20230719	121025	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	-24	5	-1.35	3518290210	2043810	58.18	1774	1807	1678	2305	1242	1774	1721.36	0.68	0	380745	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	883	38.89	1.93	12	4.05	45.00	907.00	2590	20230711	-32.43	1000	20221017	75.00	2590	-32.43	20230711	1120	56.25	20230516	2590	-32.43	20230711	1000	75.00	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
71	20230719	111022	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1679	-95	5	-5.36	2728953298	1586532	45.17	1774	1807	1678	2305	1242	1774	1719.98	0.68	0	144279	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	847	37.31	1.85	12	3.14	45.00	907.00	2590	20230711	-35.17	1000	20221017	67.90	2590	-35.17	20230711	1120	49.91	20230516	2590	-35.17	20230711	1000	67.90	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
72	20230719	101013	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	-60	5	-3.38	1743979058	1005259	28.62	1774	1807	1698	2305	1242	1774	1734.74	0.68	0	124016	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	865	38.09	1.89	12	1.99	45.00	907.00	2590	20230711	-33.82	1000	20221017	71.40	2590	-33.82	20230711	1120	53.04	20230516	2590	-33.82	20230711	1000	71.40	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
73	20230719	091013	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	-35	5	-1.97	427466387	240559	6.85	1774	1807	1730	2305	1242	1774	1777.01	0.68	0	13661	1983	1878	1812	1707	1641	1845	1674	50	531	100	0	1	1	50459582	877	38.64	1.92	12	0.48	45.00	907.00	2590	20230711	-32.86	1000	20221017	73.90	2590	-32.86	20230711	1120	55.27	20230516	2590	-32.86	20230711	1000	73.90	20221017	0.19	N	273060	100	50 억		340930	N	N	0	N	02	N
74	20230718	161012	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1774	-148	5	-7.70	6287434419	3488122	98.31	1916	1917	1746	2495	1346	1922	1802.54	0.79	0	-59623	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	895	39.42	1.96	12	6.91	45.00	907.00	2590	20230711	-31.51	1000	20221017	77.40	2590	-31.51	20230711	1120	58.39	20230516	2590	-31.51	20230711	1000	77.40	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
75	20230718	151010	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1776	-146	5	-7.60	5998781978	3324908	93.71	1916	1917	1746	2495	1346	1922	1804.12	0.79	0	-54108	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	896	39.47	1.96	12	6.59	45.00	907.00	2590	20230711	-31.43	1000	20221017	77.60	2590	-31.43	20230711	1120	58.57	20230516	2590	-31.43	20230711	1000	77.60	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
76	20230718	141007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1770	-152	5	-7.91	5452397434	3014102	84.95	1916	1917	1755	2495	1346	1922	1808.88	0.79	0	-56878	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	893	39.33	1.95	12	5.97	45.00	907.00	2590	20230711	-31.66	1000	20221017	77.00	2590	-31.66	20230711	1120	58.04	20230516	2590	-31.66	20230711	1000	77.00	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
77	20230718	131007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1784	-138	5	-7.18	4824375638	2658852	74.94	1916	1917	1762	2495	1346	1922	1814.37	0.79	0	-66343	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	900	39.64	1.97	12	5.27	45.00	907.00	2590	20230711	-31.12	1000	20221017	78.40	2590	-31.12	20230711	1120	59.29	20230516	2590	-31.12	20230711	1000	78.40	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
78	20230718	121017	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1785	-137	5	-7.13	4651039147	2561404	72.19	1916	1917	1762	2495	1346	1922	1815.72	0.79	0	-62713	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	901	39.67	1.97	12	5.08	45.00	907.00	2590	20230711	-31.08	1000	20221017	78.50	2590	-31.08	20230711	1120	59.38	20230516	2590	-31.08	20230711	1000	78.50	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
79	20230718	111014	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1795	-127	5	-6.61	4136199171	2274131	64.10	1916	1917	1762	2495	1346	1922	1818.70	0.79	0	-57630	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	906	39.89	1.98	12	4.51	45.00	907.00	2590	20230711	-30.69	1000	20221017	79.50	2590	-30.69	20230711	1120	60.27	20230516	2590	-30.69	20230711	1000	79.50	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
80	20230718	101008	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1789	-133	5	-6.92	2982670392	1625854	45.82	1916	1917	1780	2495	1346	1922	1834.41	0.79	0	-51834	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	903	39.76	1.97	12	3.22	45.00	907.00	2590	20230711	-30.93	1000	20221017	78.90	2590	-30.93	20230711	1120	59.73	20230516	2590	-30.93	20230711	1000	78.90	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
81	20230718	091005	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	-72	5	-3.75	765365428	409258	11.53	1916	1917	1842	2495	1346	1922	1869.85	0.79	0	-35281	2002	1962	1882	1842	1762	1982	1862	50	574	100	0	1	1	50459582	934	41.11	2.04	12	0.81	45.00	907.00	2590	20230711	-28.57	1000	20221017	85.00	2590	-28.57	20230711	1120	65.18	20230516	2590	-28.57	20230711	1000	85.00	20221017	0.20	N	273060	100	50 억		400553	N	N	0	N	02	N
82	20230717	161007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1922	-3	5	-0.16	6515348006	3496807	63.33	1871	1922	1802	2500	1348	1925	1862.98	0.63	0	80190	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	970	42.71	2.12	12	6.93	45.00	907.00	2590	20230711	-25.79	1000	20221017	92.20	2590	-25.79	20230711	1120	71.61	20230516	2590	-25.79	20230711	1000	92.20	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
83	20230717	151003	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	-25	5	-1.30	6100257228	3280041	59.40	1871	1920	1802	2500	1348	1925	1859.70	0.63	0	96435	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	959	42.22	2.09	12	6.50	45.00	907.00	2590	20230711	-26.64	1000	20221017	90.00	2590	-26.64	20230711	1120	69.64	20230516	2590	-26.64	20230711	1000	90.00	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
84	20230717	141006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1888	-37	5	-1.92	5049737632	2728252	49.41	1871	1902	1802	2500	1348	1925	1850.75	0.63	0	186200	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	953	41.96	2.08	12	5.41	45.00	907.00	2590	20230711	-27.10	1000	20221017	88.80	2590	-27.10	20230711	1120	68.57	20230516	2590	-27.10	20230711	1000	88.80	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
85	20230717	130956	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1882	-43	5	-2.23	4345211863	2355194	42.65	1871	1894	1802	2500	1348	1925	1844.75	0.63	0	193738	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	950	41.82	2.07	12	4.67	45.00	907.00	2590	20230711	-27.34	1000	20221017	88.20	2590	-27.34	20230711	1120	68.04	20230516	2590	-27.34	20230711	1000	88.20	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
86	20230717	121007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	-41	5	-2.13	4005870125	2174592	39.38	1871	1894	1802	2500	1348	1925	1841.91	0.63	0	187152	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	951	41.87	2.08	12	4.31	45.00	907.00	2590	20230711	-27.26	1000	20221017	88.40	2590	-27.26	20230711	1120	68.21	20230516	2590	-27.26	20230711	1000	88.40	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
87	20230717	110958	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	-63	5	-3.27	3545542744	1928493	34.92	1871	1871	1802	2500	1348	1925	1838.25	0.63	0	187647	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	940	41.38	2.05	12	3.82	45.00	907.00	2590	20230711	-28.11	1000	20221017	86.20	2590	-28.11	20230711	1120	66.25	20230516	2590	-28.11	20230711	1000	86.20	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
88	20230717	100958	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1854	-71	5	-3.69	3139501711	1709971	30.97	1871	1871	1802	2500	1348	1925	1835.70	0.63	0	129079	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	936	41.20	2.04	12	3.39	45.00	907.00	2590	20230711	-28.42	1000	20221017	85.40	2590	-28.42	20230711	1120	65.54	20230516	2590	-28.42	20230711	1000	85.40	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
89	20230717	090958	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-95	5	-4.94	1305816459	708087	12.82	1871	1871	1815	2500	1348	1925	1843.49	0.63	0	-73485	2032	1978	1919	1865	1806	1949	1836	50	576	100	0	1	1	50459582	923	40.67	2.02	12	1.40	45.00	907.00	2590	20230711	-29.34	1000	20221017	83.00	2590	-29.34	20230711	1120	63.39	20230516	2590	-29.34	20230711	1000	83.00	20221017	0.22	N	273060	100	50 억		320362	N	N	0	N	02	N
90	20230714	160957	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1925	-45	5	-2.28	10412152294	5450650	90.39	1937	1973	1860	2560	1379	1970	1910.22	0.12	0	260112	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	971	42.78	2.12	12	10.80	45.00	907.00	2590	20230711	-25.68	1000	20221017	92.50	2590	-25.68	20230711	1120	71.88	20230516	2590	-25.68	20230711	1000	92.50	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
91	20230714	151001	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1905	-65	5	-3.30	10049784636	5261932	87.26	1937	1973	1860	2560	1379	1970	1909.90	0.12	0	269296	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	961	42.33	2.10	12	10.43	45.00	907.00	2590	20230711	-26.45	1000	20221017	90.50	2590	-26.45	20230711	1120	70.09	20230516	2590	-26.45	20230711	1000	90.50	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
92	20230714	141007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1887	-83	5	-4.21	9136418131	4782842	79.32	1937	1973	1860	2560	1379	1970	1910.25	0.12	0	256836	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	952	41.93	2.08	12	9.48	45.00	907.00	2590	20230711	-27.14	1000	20221017	88.70	2590	-27.14	20230711	1120	68.48	20230516	2590	-27.14	20230711	1000	88.70	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
93	20230714	130953	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1882	-88	5	-4.47	8644639459	4520802	74.97	1937	1973	1860	2560	1379	1970	1912.19	0.12	0	225970	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	950	41.82	2.07	12	8.96	45.00	907.00	2590	20230711	-27.34	1000	20221017	88.20	2590	-27.34	20230711	1120	68.04	20230516	2590	-27.34	20230711	1000	88.20	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
94	20230714	120953	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1881	-89	5	-4.52	7842005717	4092425	67.87	1937	1973	1860	2560	1379	1970	1916.22	0.12	0	150116	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	949	41.80	2.07	12	8.11	45.00	907.00	2590	20230711	-27.37	1000	20221017	88.10	2590	-27.37	20230711	1120	67.95	20230516	2590	-27.37	20230711	1000	88.10	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
95	20230714	111004	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1883	-87	5	-4.42	6730910998	3499785	58.04	1937	1973	1875	2560	1379	1970	1923.23	0.12	0	81727	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	950	41.84	2.08	12	6.94	45.00	907.00	2590	20230711	-27.30	1000	20221017	88.30	2590	-27.30	20230711	1120	68.12	20230516	2590	-27.30	20230711	1000	88.30	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
96	20230714	101005	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	-37	5	-1.88	5186528237	2689465	44.60	1937	1973	1892	2560	1379	1970	1928.46	0.12	0	105288	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	975	42.96	2.13	12	5.33	45.00	907.00	2590	20230711	-25.37	1000	20221017	93.30	2590	-25.37	20230711	1120	72.59	20230516	2590	-25.37	20230711	1000	93.30	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
97	20230714	090959	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1913	-57	5	-2.89	1203549858	625925	10.38	1937	1960	1900	2560	1379	1970	1922.83	0.12	0	77819	2210	2089	2014	1893	1818	2052	1856	50	590	100	0	1	1	50459582	965	42.51	2.11	12	1.24	45.00	907.00	2590	20230711	-26.14	1000	20221017	91.30	2590	-26.14	20230711	1120	70.80	20230516	2590	-26.14	20230711	1000	91.30	20221017	0.23	N	273060	100	50 억		60249	N	N	0	N	02	N
98	20230713	160955	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1970	-190	5	-8.80	11873917409	5858765	27.72	2100	2135	1939	2805	1515	2160	2026.35	0.14	0	-8823	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	1	1	50459582	994	43.78	2.17	12	11.61	45.00	907.00	2590	20230711	-23.94	1000	20221017	97.00	2590	-23.94	20230711	1120	75.89	20230516	2590	-23.94	20230711	1000	97.00	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
99	20230713	150950	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1944	-216	5	-10.00	11125120869	5475726	25.91	2100	2135	1939	2805	1515	2160	2031.26	0.14	0	-32937	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	1	1	50459582	981	43.20	2.14	12	10.85	45.00	907.00	2590	20230711	-24.94	1000	20221017	94.40	2590	-24.94	20230711	1120	73.57	20230516	2590	-24.94	20230711	1000	94.40	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
100	20230713	140950	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-150	5	-6.94	8621362784	4204950	19.90	2100	2135	1997	2805	1515	2160	2049.78	0.14	0	117829	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	5	1	50459582	1014	44.67	2.22	12	8.33	45.00	907.00	2590	20230711	-22.39	1000	20221017	101.00	2590	-22.39	20230711	1120	79.46	20230516	2590	-22.39	20230711	1000	101.00	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
101	20230713	130954	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-155	5	-7.18	7790175128	3790392	17.94	2100	2135	1997	2805	1515	2160	2054.70	0.14	0	146203	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	5	1	50459582	1012	44.56	2.21	12	7.51	45.00	907.00	2590	20230711	-22.59	1000	20221017	100.50	2590	-22.59	20230711	1120	79.02	20230516	2590	-22.59	20230711	1000	100.50	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
102	20230713	120949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-140	5	-6.48	6622301860	3207386	15.18	2100	2135	2005	2805	1515	2160	2064.12	0.14	0	100816	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	5	1	50459582	1019	44.89	2.23	12	6.36	45.00	907.00	2590	20230711	-22.01	1000	20221017	102.00	2590	-22.01	20230711	1120	80.36	20230516	2590	-22.01	20230711	1000	102.00	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
103	20230713	110953	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-110	5	-5.09	5507450170	2657341	12.57	2100	2135	2030	2805	1515	2160	2071.90	0.14	0	113733	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	5	1	50459582	1034	45.56	2.26	12	5.27	45.00	907.00	2590	20230711	-20.85	1000	20221017	105.00	2590	-20.85	20230711	1120	83.04	20230516	2590	-20.85	20230711	1000	105.00	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
104	20230713	100947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-115	5	-5.32	4407279145	2120497	10.03	2100	2135	2035	2805	1515	2160	2077.67	0.14	0	65842	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	5	1	50459582	1032	45.44	2.25	12	4.20	45.00	907.00	2590	20230711	-21.04	1000	20221017	104.50	2590	-21.04	20230711	1120	82.59	20230516	2590	-21.04	20230711	1000	104.50	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
105	20230713	090949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-65	5	-3.01	1565612255	749057	3.54	2100	2135	2060	2805	1515	2160	2088.25	0.14	0	5226	2376	2267	2131	2022	1886	2322	2077	50	645	100	0	5	1	50459582	1057	46.56	2.31	12	1.48	45.00	907.00	2590	20230711	-19.11	1000	20221017	109.50	2590	-19.11	20230711	1120	87.05	20230516	2590	-19.11	20230711	1000	109.50	20221017	1.47	N	273060	100	50 억		68956	N	N	0	N	02	N
106	20230712	160946	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-20	5	-0.92	43932480110	20726117	31.54	2070	2240	1995	2830	1530	2180	2119.59	0.17	0	-75000	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1090	48.00	2.38	12	41.07	45.00	907.00	2590	20230711	-16.60	1000	20221017	116.00	2590	-16.60	20230711	1120	92.86	20230516	2590	-16.60	20230711	1000	116.00	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
107	20230712	150938	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-70	5	-3.21	42231022375	19934475	30.34	2070	2240	1995	2830	1530	2180	2118.47	0.17	0	-38033	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1065	46.89	2.33	12	39.51	45.00	907.00	2590	20230711	-18.53	1000	20221017	111.00	2590	-18.53	20230711	1120	88.39	20230516	2590	-18.53	20230711	1000	111.00	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
108	20230712	140935	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-130	5	-5.96	39640968470	18696126	28.45	2070	2240	1995	2830	1530	2180	2120.26	0.17	0	-108561	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1034	45.56	2.26	12	37.05	45.00	907.00	2590	20230711	-20.85	1000	20221017	105.00	2590	-20.85	20230711	1120	83.04	20230516	2590	-20.85	20230711	1000	105.00	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
109	20230712	130937	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-40	5	-1.83	32446031740	15303345	23.29	2070	2240	1995	2830	1530	2180	2120.17	0.17	0	-95808	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1080	47.56	2.36	12	30.33	45.00	907.00	2590	20230711	-17.37	1000	20221017	114.00	2590	-17.37	20230711	1120	91.07	20230516	2590	-17.37	20230711	1000	114.00	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
110	20230712	120942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-150	5	-6.88	10839778540	5287350	8.05	2070	2120	1995	2830	1530	2180	2049.97	0.17	0	-10323	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1024	45.11	2.24	12	10.48	45.00	907.00	2590	20230711	-21.62	1000	20221017	103.00	2590	-21.62	20230711	1120	81.25	20230516	2590	-21.62	20230711	1000	103.00	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
111	20230712	110942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-145	5	-6.65	9739729685	4747792	7.23	2070	2120	1995	2830	1530	2180	2051.24	0.17	0	-26657	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1027	45.22	2.24	12	9.41	45.00	907.00	2590	20230711	-21.43	1000	20221017	103.50	2590	-21.43	20230711	1120	81.70	20230516	2590	-21.43	20230711	1000	103.50	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
112	20230712	100942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-125	5	-5.73	6399409515	3091453	4.70	2070	2120	2025	2830	1530	2180	2069.79	0.17	0	-27043	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1037	45.67	2.27	12	6.13	45.00	907.00	2590	20230711	-20.66	1000	20221017	105.50	2590	-20.66	20230711	1120	83.48	20230516	2590	-20.66	20230711	1000	105.50	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
113	20230712	090943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-120	5	-5.50	3206508935	1554098	2.37	2070	2100	2025	2830	1530	2180	2062.75	0.17	0	-35291	2780	2480	2290	1990	1800	2385	1895	50	650	100	0	5	1	50459582	1039	45.78	2.27	12	3.08	45.00	907.00	2590	20230711	-20.46	1000	20221017	106.00	2590	-20.46	20230711	1120	83.93	20230516	2590	-20.46	20230711	1000	106.00	20221017	1.67	N	273060	100	50 억		83938	N	N	0	N	02	N
114	20230711	160929	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2180	5	2	0.23	153062414215	64977793	4126.32	2335	2590	2100	2825	1525	2175	2355.71	0.16	0	61220	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1100	48.44	2.40	12	128.77	45.00	907.00	2590	20230711	-15.83	1000	20221017	118.00	2590	-15.83	20230711	1120	94.64	20230516	2590	-15.83	20230711	1000	118.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
115	20230711	150926	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2180	5	2	0.23	150353734535	63736042	4047.47	2335	2590	2100	2825	1525	2175	2359.01	0.16	0	-46739	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1100	48.44	2.40	12	126.31	45.00	907.00	2590	20230711	-15.83	1000	20221017	118.00	2590	-15.83	20230711	1120	94.64	20230516	2590	-15.83	20230711	1000	118.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
116	20230711	140920	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2120	-55	5	-2.53	143075214515	60382891	3834.53	2335	2590	2100	2825	1525	2175	2369.47	0.16	0	-52410	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1070	47.11	2.34	12	119.67	45.00	907.00	2590	20230711	-18.15	1000	20221017	112.00	2590	-18.15	20230711	1120	89.29	20230516	2590	-18.15	20230711	1000	112.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
117	20230711	130911	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2200	25	2	1.15	134198456825	56213401	3569.75	2335	2590	2160	2825	1525	2175	2387.30	0.16	0	-67368	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1110	48.89	2.43	12	111.40	45.00	907.00	2590	20230711	-15.06	1000	20221017	120.00	2590	-15.06	20230711	1120	96.43	20230516	2590	-15.06	20230711	1000	120.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
118	20230711	120931	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2250	75	2	3.45	124733434440	51909858	3296.46	2335	2590	2240	2825	1525	2175	2402.89	0.16	0	-77660	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1135	50.00	2.48	12	102.87	45.00	907.00	2590	20230711	-13.13	1000	20221017	125.00	2590	-13.13	20230711	1120	100.89	20230516	2590	-13.13	20230711	1000	125.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
119	20230711	110936	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2330	155	2	7.13	118233065260	49079580	3116.73	2335	2590	2240	2825	1525	2175	2409.01	0.16	0	-73020	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1176	51.78	2.57	12	97.27	45.00	907.00	2590	20230711	-10.04	1000	20221017	133.00	2590	-10.04	20230711	1120	108.04	20230516	2590	-10.04	20230711	1000	133.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
120	20230711	100933	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2300	125	2	5.75	100902862005	41641506	2644.39	2335	2590	2240	2825	1525	2175	2423.13	0.16	0	-61612	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1161	51.11	2.54	12	82.52	45.00	907.00	2590	20230711	-11.20	1000	20221017	130.00	2590	-11.20	20230711	1120	105.36	20230516	2590	-11.20	20230711	1000	130.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
121	20230711	090930	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2430	255	2	11.72	44677956185	18433998	1170.63	2335	2530	2305	2825	1525	2175	2423.67	0.16	0	-67407	2175	2175	2175	2175	2175	2175	2175	50	650	100	1430	5	1	50459582	1226	54.00	2.68	12	36.53	45.00	907.00	2530	20230711	-3.95	1000	20221017	143.00	2530	-3.95	20230711	1120	116.96	20230516	2530	-3.95	20230711	1000	143.00	20221017	2.27	N	273060	100	50 억		82635	N	N	0	N	01	N
122	20230710	160922	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3420333660	1572801	14.47	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	3.12	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
123	20230710	150925	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3419324460	1572337	14.46	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	3.12	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
124	20230710	140915	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3341929260	1536753	14.14	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	3.05	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
125	20230710	130904	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3334136235	1533170	14.10	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	3.04	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
126	20230710	120929	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3324318285	1528656	14.06	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	3.03	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
127	20230710	110926	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3250916385	1494908	13.75	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	2.96	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
128	20230710	100927	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	3020209785	1388836	12.77	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	2.75	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
129	20230710	090918	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	2175	501	1	29.93	2476855635	1139018	10.48	2175	2175	2175	2175	1172	1674	2175.00	0.16	0	-22	1792	1733	1615	1556	1438	1762	1585	50	501	100	1100	5	1	50459582	1097	48.33	2.40	12	2.26	45.00	907.00	2175	20230710	0.00	1000	20221017	117.50	2175	0.00	20230710	1120	94.20	20230516	2175	0.00	20230710	1000	117.50	20221017	2.40	N	273060	100	50 억		82635	N	N	0	N	00	N
130	20230707	160916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	17698723090	10869772	179.13	1527	1674	1497	1674	902	1288	1628.25	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	21.54	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
131	20230707	150915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	17687130640	10862847	179.02	1527	1674	1497	1674	902	1288	1628.22	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	21.53	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
132	20230707	140932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	17672288956	10853981	178.87	1527	1674	1497	1674	902	1288	1628.18	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	21.51	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
133	20230707	130920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	17660013514	10846648	178.75	1527	1674	1497	1674	902	1288	1628.15	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	21.50	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
134	20230707	120925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	16778739562	10320200	170.07	1527	1674	1497	1674	902	1288	1625.82	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	20.45	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
135	20230707	110930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	13904364382	8603130	141.78	1527	1674	1497	1674	902	1288	1616.20	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	17.05	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
136	20230707	100916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	13864042744	8579043	141.38	1527	1674	1497	1674	902	1288	1616.04	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	17.00	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
137	20230707	090917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1674	386	1	29.97	10783717018	6738944	111.06	1527	1674	1497	1674	902	1288	1600.21	0.15	0	3976	1513	1400	1335	1222	1157	1368	1190	50	386	100	850	1	1	50459582	845	37.20	1.85	12	13.36	45.00	907.00	1774	20230221	-5.64	1000	20221017	67.40	1774	-5.64	20230221	1120	49.46	20230516	1774	-5.64	20230221	1000	67.40	20221017	2.36	N	273060	100	50 억		74902	N	N	0	N	00	N
138	20230706	160916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1288	-29	5	-2.20	7772095459	5619213	1532.74	1339	1448	1270	1712	922	1317	1383.23	0.25	0	-60584	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	650	28.62	1.42	12	11.14	45.00	907.00	1774	20230221	-27.40	1000	20221017	28.80	1774	-27.40	20230221	1120	15.00	20230516	1774	-27.40	20230221	1000	28.80	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
139	20230706	150917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1276	-41	5	-3.11	7706920041	5568221	1518.83	1339	1448	1271	1712	922	1317	1384.10	0.25	0	-60635	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	644	28.36	1.41	12	11.04	45.00	907.00	1774	20230221	-28.07	1000	20221017	27.60	1774	-28.07	20230221	1120	13.93	20230516	1774	-28.07	20230221	1000	27.60	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
140	20230706	140919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1281	-36	5	-2.73	7598111526	5482942	1495.57	1339	1448	1274	1712	922	1317	1385.79	0.25	0	-63748	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	646	28.47	1.41	12	10.87	45.00	907.00	1774	20230221	-27.79	1000	20221017	28.10	1774	-27.79	20230221	1120	14.38	20230516	1774	-27.79	20230221	1000	28.10	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
141	20230706	130915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1298	-19	5	-1.44	7359557915	5296890	1444.82	1339	1448	1294	1712	922	1317	1389.43	0.25	0	-86401	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	655	28.84	1.43	12	10.50	45.00	907.00	1774	20230221	-26.83	1000	20221017	29.80	1774	-26.83	20230221	1120	15.89	20230516	1774	-26.83	20230221	1000	29.80	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
142	20230706	120855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1333	16	2	1.21	7100351407	5100043	1391.13	1339	1448	1324	1712	922	1317	1392.23	0.25	0	-65914	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	673	29.62	1.47	12	10.11	45.00	907.00	1774	20230221	-24.86	1000	20221017	33.30	1774	-24.86	20230221	1120	19.02	20230516	1774	-24.86	20230221	1000	33.30	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
143	20230706	110922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1340	23	2	1.75	6848868395	4911592	1339.72	1339	1448	1324	1712	922	1317	1394.45	0.25	0	-61213	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	676	29.78	1.48	12	9.73	45.00	907.00	1774	20230221	-24.46	1000	20221017	34.00	1774	-24.46	20230221	1120	19.64	20230516	1774	-24.46	20230221	1000	34.00	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
144	20230706	100917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1392	75	2	5.69	5642180268	4034798	1100.56	1339	1448	1324	1712	922	1317	1398.40	0.25	0	-37222	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	702	30.93	1.53	12	8.00	45.00	907.00	1774	20230221	-21.53	1000	20221017	39.20	1774	-21.53	20230221	1120	24.29	20230516	1774	-21.53	20230221	1000	39.20	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
145	20230706	090915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1378	61	2	4.63	904933408	660243	180.09	1339	1389	1324	1712	922	1317	1370.70	0.25	0	-47137	1380	1348	1309	1277	1238	1364	1293	50	395	100	860	1	1	50459582	695	30.62	1.52	12	1.31	45.00	907.00	1774	20230221	-22.32	1000	20221017	37.80	1774	-22.32	20230221	1120	23.04	20230516	1774	-22.32	20230221	1000	37.80	20221017	2.36	N	273060	100	50 억		126596	N	N	0	N	00	N
146	20230705	160912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1317	47	2	3.70	470744695	359216	222.20	1270	1341	1270	1651	889	1270	1310.48	0.26	0	-4237	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	665	29.27	1.45	12	0.71	45.00	907.00	1774	20230221	-25.76	1000	20221017	31.70	1774	-25.76	20230221	1120	17.59	20230516	1774	-25.76	20230221	1000	31.70	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
147	20230705	150908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1316	46	2	3.62	432774086	330406	204.37	1270	1341	1270	1651	889	1270	1309.83	0.26	0	-4013	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	664	29.24	1.45	12	0.65	45.00	907.00	1774	20230221	-25.82	1000	20221017	31.60	1774	-25.82	20230221	1120	17.50	20230516	1774	-25.82	20230221	1000	31.60	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
148	20230705	140859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1314	44	2	3.46	394690030	301411	186.44	1270	1341	1270	1651	889	1270	1309.47	0.26	0	-6347	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	663	29.20	1.45	12	0.60	45.00	907.00	1774	20230221	-25.93	1000	20221017	31.40	1774	-25.93	20230221	1120	17.32	20230516	1774	-25.93	20230221	1000	31.40	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
149	20230705	130902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1317	47	2	3.70	346972405	265060	163.95	1270	1341	1270	1651	889	1270	1309.03	0.26	0	-3629	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	665	29.27	1.45	12	0.53	45.00	907.00	1774	20230221	-25.76	1000	20221017	31.70	1774	-25.76	20230221	1120	17.59	20230516	1774	-25.76	20230221	1000	31.70	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
150	20230705	120901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1307	37	2	2.91	322636170	246502	152.48	1270	1341	1270	1651	889	1270	1308.86	0.26	0	4292	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	660	29.04	1.44	12	0.49	45.00	907.00	1774	20230221	-26.32	1000	20221017	30.70	1774	-26.32	20230221	1120	16.70	20230516	1774	-26.32	20230221	1000	30.70	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
151	20230705	110910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1312	42	2	3.31	307596743	235007	145.36	1270	1341	1270	1651	889	1270	1308.88	0.26	0	6850	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	662	29.16	1.45	12	0.47	45.00	907.00	1774	20230221	-26.04	1000	20221017	31.20	1774	-26.04	20230221	1120	17.14	20230516	1774	-26.04	20230221	1000	31.20	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
152	20230705	100901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1285	15	2	1.18	83625521	65112	40.28	1270	1299	1270	1651	889	1270	1284.33	0.26	0	13121	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	648	28.56	1.42	12	0.13	45.00	907.00	1774	20230221	-27.56	1000	20221017	28.50	1774	-27.56	20230221	1120	14.73	20230516	1774	-27.56	20230221	1000	28.50	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
153	20230705	090901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1272	2	2	0.16	4421837	3479	2.15	1270	1279	1270	1651	889	1270	1271.01	0.26	0	-2	1293	1281	1273	1261	1253	1277	1257	50	381	100	830	1	1	50459582	642	28.27	1.40	12	0.01	45.00	907.00	1774	20230221	-28.30	1000	20221017	27.20	1774	-28.30	20230221	1120	13.57	20230516	1774	-28.30	20230221	1000	27.20	20221017	2.41	N	273060	100	50 억		131250	N	N	0	N	00	N
154	20230704	160857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1270	-23	5	-1.78	202674101	159363	86.06	1285	1285	1265	1680	906	1293	1271.78	0.26	0	-2279	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	641	28.22	1.40	12	0.32	45.00	907.00	1774	20230221	-28.41	1000	20221017	27.00	1774	-28.41	20230221	1120	13.39	20230516	1774	-28.41	20230221	1000	27.00	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
155	20230704	150847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1270	-23	5	-1.78	194296420	152761	82.49	1285	1285	1265	1680	906	1293	1271.90	0.26	0	-3554	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	641	28.22	1.40	12	0.30	45.00	907.00	1774	20230221	-28.41	1000	20221017	27.00	1774	-28.41	20230221	1120	13.39	20230516	1774	-28.41	20230221	1000	27.00	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
156	20230704	140852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1269	-24	5	-1.86	129598873	101692	54.91	1285	1285	1267	1680	906	1293	1274.43	0.26	0	5937	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	640	28.20	1.40	12	0.20	45.00	907.00	1774	20230221	-28.47	1000	20221017	26.90	1774	-28.47	20230221	1120	13.30	20230516	1774	-28.47	20230221	1000	26.90	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
157	20230704	130841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1273	-20	5	-1.55	119028709	93375	50.42	1285	1285	1267	1680	906	1293	1274.74	0.26	0	7554	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	642	28.29	1.40	12	0.19	45.00	907.00	1774	20230221	-28.24	1000	20221017	27.30	1774	-28.24	20230221	1120	13.66	20230516	1774	-28.24	20230221	1000	27.30	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
158	20230704	120851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1277	-16	5	-1.24	112433030	88197	47.63	1285	1285	1267	1680	906	1293	1274.79	0.26	0	7823	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	644	28.38	1.41	12	0.17	45.00	907.00	1774	20230221	-28.02	1000	20221017	27.70	1774	-28.02	20230221	1120	14.02	20230516	1774	-28.02	20230221	1000	27.70	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
159	20230704	110844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1272	-21	5	-1.62	89256307	69955	37.78	1285	1285	1271	1680	906	1293	1275.91	0.26	0	6933	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	642	28.27	1.40	12	0.14	45.00	907.00	1774	20230221	-28.30	1000	20221017	27.20	1774	-28.30	20230221	1120	13.57	20230516	1774	-28.30	20230221	1000	27.20	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
160	20230704	100841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1278	-15	5	-1.16	70068284	54882	29.64	1285	1285	1272	1680	906	1293	1276.71	0.26	0	9098	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	645	28.40	1.41	12	0.11	45.00	907.00	1774	20230221	-27.96	1000	20221017	27.80	1774	-27.96	20230221	1120	14.11	20230516	1774	-27.96	20230221	1000	27.80	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
161	20230704	090840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1273	-20	5	-1.55	35829095	28074	15.16	1285	1285	1273	1680	906	1293	1276.24	0.26	0	8123	1330	1311	1301	1282	1272	1306	1277	50	387	100	850	1	1	50459582	642	28.29	1.40	12	0.06	45.00	907.00	1774	20230221	-28.24	1000	20221017	27.30	1774	-28.24	20230221	1120	13.66	20230516	1774	-28.24	20230221	1000	27.30	20221017	2.31	N	273060	100	50 억		133529	N	N	0	N	00	N
162	20230703	160832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1293	-8	5	-0.61	237544699	181917	27.37	1296	1320	1291	1691	911	1301	1305.98	0.21	0	26965	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	652	28.73	1.43	12	0.36	45.00	907.00	1774	20230221	-27.11	1000	20221017	29.30	1774	-27.11	20230221	1120	15.45	20230516	1774	-27.11	20230221	1000	29.30	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
163	20230703	150841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1306	5	2	0.38	214401825	164061	24.69	1296	1320	1296	1691	911	1301	1306.84	0.21	0	27133	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	659	29.02	1.44	12	0.33	45.00	907.00	1774	20230221	-26.38	1000	20221017	30.60	1774	-26.38	20230221	1120	16.61	20230516	1774	-26.38	20230221	1000	30.60	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
164	20230703	140839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1302	1	2	0.08	182101761	139247	20.95	1296	1320	1296	1691	911	1301	1307.76	0.21	0	28976	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	657	28.93	1.44	12	0.28	45.00	907.00	1774	20230221	-26.61	1000	20221017	30.20	1774	-26.61	20230221	1120	16.25	20230516	1774	-26.61	20230221	1000	30.20	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
165	20230703	130833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1314	13	2	1.00	156609102	119730	18.02	1296	1320	1296	1691	911	1301	1308.02	0.21	0	30494	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	663	29.20	1.45	12	0.24	45.00	907.00	1774	20230221	-25.93	1000	20221017	31.40	1774	-25.93	20230221	1120	17.32	20230516	1774	-25.93	20230221	1000	31.40	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
166	20230703	120841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1317	16	2	1.23	145170775	111013	16.70	1296	1320	1296	1691	911	1301	1307.69	0.21	0	29991	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	665	29.27	1.45	12	0.22	45.00	907.00	1774	20230221	-25.76	1000	20221017	31.70	1774	-25.76	20230221	1120	17.59	20230516	1774	-25.76	20230221	1000	31.70	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
167	20230703	110834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1315	14	2	1.08	129015017	98701	14.85	1296	1320	1296	1691	911	1301	1307.13	0.21	0	27950	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	664	29.22	1.45	12	0.20	45.00	907.00	1774	20230221	-25.87	1000	20221017	31.50	1774	-25.87	20230221	1120	17.41	20230516	1774	-25.87	20230221	1000	31.50	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
168	20230703	100822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1313	12	2	0.92	75151881	57634	8.67	1296	1315	1296	1691	911	1301	1303.95	0.21	0	25498	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	663	29.18	1.45	12	0.11	45.00	907.00	1774	20230221	-25.99	1000	20221017	31.30	1774	-25.99	20230221	1120	17.23	20230516	1774	-25.99	20230221	1000	31.30	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N
169	20230703	090832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1311	10	2	0.77	10354822	7959	1.20	1296	1311	1296	1691	911	1301	1301.02	0.21	0	152	1401	1351	1326	1276	1251	1338	1263	50	390	100	850	1	1	50459582	662	29.13	1.45	12	0.02	45.00	907.00	1774	20230221	-26.10	1000	20221017	31.10	1774	-26.10	20230221	1120	17.05	20230516	1774	-26.10	20230221	1000	31.10	20221017	2.21	N	273060	100	50 억		106564	N	N	0	N	00	N