KissMeData/036120/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	160427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3380	85	2	2.58	1099745530	325758	60.11	3295	3440	3295	4280	2310	3295	3376.08	0.31	0	43677	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1200	50.45	3.93	12	0.92	67.00	860.00	5220	20221020	-35.25	2655	20220825	27.31	5030	-32.80	20230310	3290	2.74	20230728	5220	-35.25	20221020	2655	27.31	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
3	20230731	150429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	90	2	2.73	1039308735	307868	56.81	3295	3440	3295	4280	2310	3295	3375.98	0.31	0	42222	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1202	50.52	3.94	12	0.87	67.00	860.00	5220	20221020	-35.15	2655	20220825	27.50	5030	-32.70	20230310	3290	2.89	20230728	5220	-35.15	20221020	2655	27.50	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
4	20230731	140427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3405	110	2	3.34	998131080	295735	54.57	3295	3440	3295	4280	2310	3295	3375.24	0.31	0	41273	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1209	50.82	3.96	12	0.83	67.00	860.00	5220	20221020	-34.77	2655	20220825	28.25	5030	-32.31	20230310	3290	3.50	20230728	5220	-34.77	20221020	2655	28.25	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
5	20230731	130430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	125	2	3.79	903021525	267719	49.40	3295	3440	3295	4280	2310	3295	3373.19	0.31	0	38713	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1214	51.04	3.98	12	0.75	67.00	860.00	5220	20221020	-34.48	2655	20220825	28.81	5030	-32.01	20230310	3290	3.95	20230728	5220	-34.48	20221020	2655	28.81	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
6	20230731	120433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	125	2	3.79	880727260	261187	48.20	3295	3440	3295	4280	2310	3295	3372.19	0.31	0	38693	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1214	51.04	3.98	12	0.74	67.00	860.00	5220	20221020	-34.48	2655	20220825	28.81	5030	-32.01	20230310	3290	3.95	20230728	5220	-34.48	20221020	2655	28.81	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
7	20230731	110434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3380	85	2	2.58	678066455	201441	37.17	3295	3420	3295	4280	2310	3295	3366.28	0.31	0	16830	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1200	50.45	3.93	12	0.57	67.00	860.00	5220	20221020	-35.25	2655	20220825	27.31	5030	-32.80	20230310	3290	2.74	20230728	5220	-35.25	20221020	2655	27.31	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
8	20230731	100434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3395	100	2	3.03	481167260	143307	26.45	3295	3405	3295	4280	2310	3295	3357.85	0.31	0	-5070	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1205	50.67	3.95	12	0.40	67.00	860.00	5220	20221020	-34.96	2655	20220825	27.87	5030	-32.50	20230310	3290	3.19	20230728	5220	-34.96	20221020	2655	27.87	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
9	20230731	090429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3355	60	2	1.82	104076540	31518	5.82	3295	3355	3295	4280	2310	3295	3302.26	0.31	0	6221	3698	3496	3393	3191	3088	3445	3140	178	985	500	2170	5	1	35500000	1191	50.07	3.90	12	0.09	67.00	860.00	5220	20221020	-35.73	2655	20220825	26.37	5030	-33.30	20230310	3290	1.98	20230728	5220	-35.73	20221020	2655	26.37	20220825	6.44	N	036120	500	177 억		109630	N	N	0	N	00	N
10	20230728	160430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3295	-275	5	-7.70	1729705155	505807	116.29	3555	3595	3290	4640	2500	3570	3421.30	0.38	0	-26319	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1170	49.18	3.83	12	1.42	67.00	860.00	5220	20221020	-36.88	2655	20220825	24.11	5030	-34.49	20230310	3290	0.15	20230728	5220	-36.88	20221020	2655	24.11	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
11	20230728	150429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3390	-180	5	-5.04	1352933430	392501	90.24	3555	3595	3355	4640	2500	3570	3446.89	0.38	0	-31755	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1203	50.60	3.94	12	1.11	67.00	860.00	5220	20221020	-35.06	2655	20220825	27.68	5030	-32.60	20230310	3355	1.04	20230728	5220	-35.06	20221020	2655	27.68	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
12	20230728	140428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3430	-140	5	-3.92	918547180	264649	60.84	3555	3595	3400	4640	2500	3570	3470.73	0.38	0	-29200	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1218	51.19	3.99	12	0.75	67.00	860.00	5220	20221020	-34.29	2655	20220825	29.19	5030	-31.81	20230310	3400	0.88	20230728	5220	-34.29	20221020	2655	29.19	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
13	20230728	130429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	-130	5	-3.64	807186455	232280	53.40	3555	3595	3400	4640	2500	3570	3474.97	0.38	0	-27097	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1221	51.34	4.00	12	0.65	67.00	860.00	5220	20221020	-34.10	2655	20220825	29.57	5030	-31.61	20230310	3400	1.18	20230728	5220	-34.10	20221020	2655	29.57	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
14	20230728	120426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3485	-85	5	-2.38	496856840	141937	32.63	3555	3595	3450	4640	2500	3570	3500.44	0.38	0	-13908	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1237	52.01	4.05	12	0.40	67.00	860.00	5220	20221020	-33.24	2655	20220825	31.26	5030	-30.72	20230310	3435	1.46	20230726	5220	-33.24	20221020	2655	31.26	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
15	20230728	110430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3495	-75	5	-2.10	288637150	82044	18.86	3555	3595	3480	4640	2500	3570	3517.94	0.38	0	-14501	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1241	52.16	4.06	12	0.23	67.00	860.00	5220	20221020	-33.05	2655	20220825	31.64	5030	-30.52	20230310	3435	1.75	20230726	5220	-33.05	20221020	2655	31.64	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
16	20230728	100427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3525	-45	5	-1.26	223204920	63343	14.56	3555	3595	3480	4640	2500	3570	3523.59	0.38	0	-18021	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1251	52.61	4.10	12	0.18	67.00	860.00	5220	20221020	-32.47	2655	20220825	32.77	5030	-29.92	20230310	3435	2.62	20230726	5220	-32.47	20221020	2655	32.77	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
17	20230728	090430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3580	10	2	0.28	33974670	9541	2.19	3555	3595	3555	4640	2500	3570	3560.70	0.38	0	499	3876	3722	3611	3457	3346	3667	3402	178	1070	500	2350	5	1	35500000	1271	53.43	4.16	12	0.03	67.00	860.00	5220	20221020	-31.42	2655	20220825	34.84	5030	-28.83	20230310	3435	4.22	20230726	5220	-31.42	20221020	2655	34.84	20220825	6.64	N	036120	500	177 억		136309	N	N	0	N	00	N
18	20230727	160426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	-215	5	-5.68	1542302160	426444	56.29	3665	3765	3500	4920	2650	3785	3616.84	0.49	12114	-31553	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1267	53.28	4.15	12	1.20	67.00	860.00	5220	20221020	-31.61	2655	20220825	34.46	5030	-29.03	20230310	3435	3.93	20230726	5220	-31.61	20221020	2655	34.46	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
19	20230727	150427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	-225	5	-5.94	1435412010	396462	52.33	3665	3765	3500	4920	2650	3785	3620.55	0.49	12114	-28694	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1264	53.13	4.14	12	1.12	67.00	860.00	5220	20221020	-31.80	2655	20220825	34.09	5030	-29.22	20230310	3435	3.64	20230726	5220	-31.80	20221020	2655	34.09	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
20	20230727	140424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	-220	5	-5.81	1225358830	337268	44.51	3665	3765	3500	4920	2650	3785	3633.19	0.49	12114	-36882	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1266	53.21	4.15	12	0.95	67.00	860.00	5220	20221020	-31.70	2655	20220825	34.27	5030	-29.13	20230310	3435	3.78	20230726	5220	-31.70	20221020	2655	34.27	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
21	20230727	130426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	-145	5	-3.83	805695890	219642	28.99	3665	3765	3635	4920	2650	3785	3668.22	0.49	12114	-39874	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1292	54.33	4.23	12	0.62	67.00	860.00	5220	20221020	-30.27	2655	20220825	37.10	5030	-27.63	20230310	3435	5.97	20230726	5220	-30.27	20221020	2655	37.10	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
22	20230727	120427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-125	5	-3.30	702310025	191368	25.26	3665	3765	3635	4920	2650	3785	3669.94	0.49	12114	-37606	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1299	54.63	4.26	12	0.54	67.00	860.00	5220	20221020	-29.89	2655	20220825	37.85	5030	-27.24	20230310	3435	6.55	20230726	5220	-29.89	20221020	2655	37.85	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
23	20230727	110426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	-135	5	-3.57	628433460	171166	22.59	3665	3765	3635	4920	2650	3785	3671.49	0.49	12114	-34529	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1296	54.48	4.24	12	0.48	67.00	860.00	5220	20221020	-30.08	2655	20220825	37.48	5030	-27.44	20230310	3435	6.26	20230726	5220	-30.08	20221020	2655	37.48	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
24	20230727	100425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	-140	5	-3.70	426021795	115712	15.27	3665	3765	3645	4920	2650	3785	3681.74	0.49	12114	-19606	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1294	54.40	4.24	12	0.33	67.00	860.00	5220	20221020	-30.17	2655	20220825	37.29	5030	-27.53	20230310	3435	6.11	20230726	5220	-30.17	20221020	2655	37.29	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
25	20230727	090426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	-35	5	-0.92	87476280	23780	3.14	3665	3750	3665	4920	2650	3785	3678.57	0.49	12114	9215	4085	3935	3685	3535	3285	4010	3610	178	1135	500	2490	5	1	35500000	1331	55.97	4.36	12	0.07	67.00	860.00	5220	20221020	-28.16	2655	20220825	41.24	5030	-25.45	20230310	3435	9.17	20230726	5220	-28.16	20221020	2655	41.24	20220825	6.74	N	036120	500	177 억		172519	N	N	0	N	00	N
26	20230726	160424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	45	2	1.20	2730983130	749162	398.90	3700	3835	3435	4860	2620	3740	3645.37	0.45	0	12121	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1344	56.49	4.40	12	2.11	67.00	860.00	5220	20221020	-27.49	2655	20220825	42.56	5030	-24.75	20230310	3435	10.19	20230726	5220	-27.49	20221020	2655	42.56	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
27	20230726	150427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3760	20	2	0.53	2320517375	641029	341.32	3700	3825	3435	4860	2620	3740	3619.97	0.45	0	-10969	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1335	56.12	4.37	12	1.81	67.00	860.00	5220	20221020	-27.97	2655	20220825	41.62	5030	-25.25	20230310	3435	9.46	20230726	5220	-27.97	20221020	2655	41.62	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
28	20230726	140426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-80	5	-2.14	1962289635	543683	289.49	3700	3825	3435	4860	2620	3740	3609.23	0.45	0	-31119	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1299	54.63	4.26	12	1.53	67.00	860.00	5220	20221020	-29.89	2655	20220825	37.85	5030	-27.24	20230310	3435	6.55	20230726	5220	-29.89	20221020	2655	37.85	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
29	20230726	130422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3480	-260	5	-6.95	1301133445	361334	192.40	3700	3745	3435	4860	2620	3740	3600.88	0.45	0	-20432	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1235	51.94	4.05	12	1.02	67.00	860.00	5220	20221020	-33.33	2655	20220825	31.07	5030	-30.82	20230310	3435	1.31	20230726	5220	-33.33	20221020	2655	31.07	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
30	20230726	120425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3520	-220	5	-5.88	1018194215	280264	149.23	3700	3745	3500	4860	2620	3740	3632.95	0.45	0	-18019	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1250	52.54	4.09	12	0.79	67.00	860.00	5220	20221020	-32.57	2655	20220825	32.58	5030	-30.02	20230310	3500	0.57	20230726	5220	-32.57	20221020	2655	32.58	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
31	20230726	110422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3605	-135	5	-3.61	857471570	235089	125.18	3700	3745	3550	4860	2620	3740	3647.40	0.45	0	-12381	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1280	53.81	4.19	12	0.66	67.00	860.00	5220	20221020	-30.94	2655	20220825	35.78	5030	-28.33	20230310	3550	1.55	20230726	5220	-30.94	20221020	2655	35.78	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
32	20230726	100427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	-70	5	-1.87	454697420	123030	65.51	3700	3745	3670	4860	2620	3740	3695.79	0.45	0	-9378	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1303	54.78	4.27	12	0.35	67.00	860.00	5220	20221020	-29.69	2655	20220825	38.23	5030	-27.04	20230310	3610	1.66	20230125	5220	-29.69	20221020	2655	38.23	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
33	20230726	090421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	-5	5	-0.13	47019755	12697	6.76	3700	3740	3700	4860	2620	3740	3702.94	0.45	0	4229	3856	3797	3761	3702	3666	3827	3732	178	1120	500	2460	5	1	35500000	1326	55.75	4.34	12	0.04	67.00	860.00	5220	20221020	-28.45	2655	20220825	40.68	5030	-25.75	20230310	3610	3.46	20230125	5220	-28.45	20221020	2655	40.68	20220825	6.82	N	036120	500	177 억		160405	N	N	0	N	00	N
34	20230725	160421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	-45	5	-1.19	693513635	183967	79.03	3725	3820	3725	4920	2650	3785	3770.19	0.45	0	239	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1328	55.82	4.35	12	0.52	67.00	860.00	5220	20221020	-28.35	2655	20220825	40.87	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2655	40.87	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
35	20230725	150418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3755	-30	5	-0.79	599269315	158829	68.23	3725	3820	3725	4920	2650	3785	3773.04	0.45	0	1403	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1333	56.04	4.37	12	0.45	67.00	860.00	5220	20221020	-28.07	2655	20220825	41.43	5030	-25.35	20230310	3610	4.02	20230125	5220	-28.07	20221020	2655	41.43	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
36	20230725	140419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3770	-15	5	-0.40	462745445	122543	52.65	3725	3820	3725	4920	2650	3785	3776.18	0.45	0	3077	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1338	56.27	4.38	12	0.35	67.00	860.00	5220	20221020	-27.78	2655	20220825	42.00	5030	-25.05	20230310	3610	4.43	20230125	5220	-27.78	20221020	2655	42.00	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
37	20230725	130421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-5	5	-0.13	420923165	111473	47.89	3725	3820	3725	4920	2650	3785	3776.00	0.45	0	3023	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1342	56.42	4.40	12	0.31	67.00	860.00	5220	20221020	-27.59	2655	20220825	42.37	5030	-24.85	20230310	3610	4.71	20230125	5220	-27.59	20221020	2655	42.37	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
38	20230725	120421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	5	2	0.13	393758910	104272	44.80	3725	3820	3725	4920	2650	3785	3776.26	0.45	0	3031	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1345	56.57	4.41	12	0.29	67.00	860.00	5220	20221020	-27.39	2655	20220825	42.75	5030	-24.65	20230310	3610	4.99	20230125	5220	-27.39	20221020	2655	42.75	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
39	20230725	110421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	0	3	0.00	308774135	81790	35.14	3725	3820	3725	4920	2650	3785	3775.19	0.45	0	9809	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1344	56.49	4.40	12	0.23	67.00	860.00	5220	20221020	-27.49	2655	20220825	42.56	5030	-24.75	20230310	3610	4.85	20230125	5220	-27.49	20221020	2655	42.56	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
40	20230725	100419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	5	2	0.13	243669260	64609	27.76	3725	3820	3725	4920	2650	3785	3771.42	0.45	0	10170	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1345	56.57	4.41	12	0.18	67.00	860.00	5220	20221020	-27.39	2655	20220825	42.75	5030	-24.65	20230310	3610	4.99	20230125	5220	-27.39	20221020	2655	42.75	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
41	20230725	090419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3765	-20	5	-0.53	86744580	23215	9.97	3725	3785	3725	4920	2650	3785	3736.36	0.45	0	5940	3985	3885	3830	3730	3675	3857	3702	178	1135	500	2490	5	1	35500000	1337	56.19	4.38	12	0.07	67.00	860.00	5220	20221020	-27.87	2655	20220825	41.81	5030	-25.15	20230310	3610	4.29	20230125	5220	-27.87	20221020	2655	41.81	20220825	6.86	N	036120	500	177 억		160166	N	N	0	N	00	N
42	20230724	160420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	-140	5	-3.57	884042375	231242	142.11	3925	3930	3775	5100	2750	3925	3823.00	0.46	0	-4642	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1344	56.49	4.40	12	0.65	67.00	860.00	5220	20221020	-27.49	2655	20220825	42.56	5030	-24.75	20230310	3610	4.85	20230125	5220	-27.49	20221020	2655	42.56	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
43	20230724	150417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-115	5	-2.93	828268340	216548	133.08	3925	3930	3775	5100	2750	3925	3824.81	0.46	0	-3600	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1353	56.87	4.43	12	0.61	67.00	860.00	5220	20221020	-27.01	2655	20220825	43.50	5030	-24.25	20230310	3610	5.54	20230125	5220	-27.01	20221020	2655	43.50	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
44	20230724	140416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-85	5	-2.17	783551955	204804	125.86	3925	3930	3775	5100	2750	3925	3825.80	0.46	0	-2800	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1363	57.31	4.47	12	0.58	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2655	44.63	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
45	20230724	130418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-130	5	-3.31	692039905	180873	111.16	3925	3930	3775	5100	2750	3925	3826.04	0.46	0	-13652	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1347	56.64	4.41	12	0.51	67.00	860.00	5220	20221020	-27.30	2655	20220825	42.94	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2655	42.94	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
46	20230724	120418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-125	5	-3.18	592119660	154520	94.96	3925	3930	3775	5100	2750	3925	3831.92	0.46	0	-14244	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1349	56.72	4.42	12	0.44	67.00	860.00	5220	20221020	-27.20	2655	20220825	43.13	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2655	43.13	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
47	20230724	110421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-120	5	-3.06	454520590	118291	72.70	3925	3930	3780	5100	2750	3925	3842.31	0.46	0	-14569	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1351	56.79	4.42	12	0.33	67.00	860.00	5220	20221020	-27.11	2655	20220825	43.31	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2655	43.31	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
48	20230724	100416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-90	5	-2.29	260680290	67389	41.41	3925	3930	3825	5100	2750	3925	3868.19	0.46	0	-13305	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1361	57.24	4.46	12	0.19	67.00	860.00	5220	20221020	-26.53	2655	20220825	44.44	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2655	44.44	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
49	20230724	090418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	5	2	0.13	13400395	3423	2.10	3925	3930	3900	5100	2750	3925	3914.42	0.46	0	-751	4025	3975	3940	3890	3855	3957	3872	178	1175	500	2590	5	1	35500000	1395	58.66	4.57	12	0.01	67.00	860.00	5220	20221020	-24.71	2655	20220825	48.02	5030	-21.87	20230310	3610	8.86	20230125	5220	-24.71	20221020	2655	48.02	20220825	6.88	N	036120	500	177 억		164558	N	N	0	N	00	N
50	20230721	160414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	30	2	0.77	632457925	160641	69.17	3930	3990	3905	5060	2730	3895	3937.81	0.44	0	6827	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1393	58.58	4.56	12	0.45	67.00	860.00	5220	20221020	-24.81	2655	20220825	47.83	5030	-21.97	20230310	3610	8.73	20230125	5220	-24.81	20221020	2655	47.83	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
51	20230721	150418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	25	2	0.64	513898260	130393	56.15	3930	3990	3915	5060	2730	3895	3942.13	0.44	0	9340	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1392	58.51	4.56	12	0.37	67.00	860.00	5220	20221020	-24.90	2655	20220825	47.65	5030	-22.07	20230310	3610	8.59	20230125	5220	-24.90	20221020	2655	47.65	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
52	20230721	140415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3930	35	2	0.90	440830965	111806	48.14	3930	3990	3920	5060	2730	3895	3944.01	0.44	0	10522	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1395	58.66	4.57	12	0.31	67.00	860.00	5220	20221020	-24.71	2655	20220825	48.02	5030	-21.87	20230310	3610	8.86	20230125	5220	-24.71	20221020	2655	48.02	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
53	20230721	130416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	45	2	1.16	412961720	104718	45.09	3930	3990	3920	5060	2730	3895	3944.85	0.44	0	12074	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1399	58.81	4.58	12	0.29	67.00	860.00	5220	20221020	-24.52	2655	20220825	48.40	5030	-21.67	20230310	3610	9.14	20230125	5220	-24.52	20221020	2655	48.40	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
54	20230721	120420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	45	2	1.16	374463540	94926	40.88	3930	3990	3920	5060	2730	3895	3946.26	0.44	0	12869	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1399	58.81	4.58	12	0.27	67.00	860.00	5220	20221020	-24.52	2655	20220825	48.40	5030	-21.67	20230310	3610	9.14	20230125	5220	-24.52	20221020	2655	48.40	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
55	20230721	110418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	30	2	0.77	331502435	83984	36.16	3930	3990	3920	5060	2730	3895	3948.95	0.44	0	12498	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1393	58.58	4.56	12	0.24	67.00	860.00	5220	20221020	-24.81	2655	20220825	47.83	5030	-21.97	20230310	3610	8.73	20230125	5220	-24.81	20221020	2655	47.83	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
56	20230721	100417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	55	2	1.41	214904790	54540	23.49	3930	3965	3920	5060	2730	3895	3942.68	0.44	0	6726	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1402	58.96	4.59	12	0.15	67.00	860.00	5220	20221020	-24.33	2655	20220825	48.78	5030	-21.47	20230310	3610	9.42	20230125	5220	-24.33	20221020	2655	48.78	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
57	20230721	090418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	65	2	1.67	53581770	13638	5.87	3930	3965	3920	5060	2730	3895	3937.24	0.44	0	1438	4071	3982	3931	3842	3791	3957	3817	178	1165	500	2570	5	1	35500000	1406	59.10	4.60	12	0.04	67.00	860.00	5220	20221020	-24.14	2655	20220825	49.15	5030	-21.27	20230310	3610	9.70	20230125	5220	-24.14	20221020	2655	49.15	20220825	6.94	N	036120	500	177 억		157731	N	N	0	N	00	N
58	20230720	160416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	-90	5	-2.26	880208270	224853	66.33	3980	4020	3880	5180	2790	3985	3914.60	0.41	0	12924	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1383	58.13	4.53	12	0.63	67.00	860.00	5220	20221020	-25.38	2655	20220825	46.70	5030	-22.56	20230310	3610	7.89	20230125	5220	-25.38	20221020	2655	46.70	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
59	20230720	150414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	-80	5	-2.01	796091165	203276	59.96	3980	4020	3880	5180	2790	3985	3916.24	0.41	0	12926	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1386	58.28	4.54	12	0.57	67.00	860.00	5220	20221020	-25.19	2655	20220825	47.08	5030	-22.37	20230310	3610	8.17	20230125	5220	-25.19	20221020	2655	47.08	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
60	20230720	140413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-65	5	-1.63	726629440	185488	54.72	3980	4020	3880	5180	2790	3985	3917.32	0.41	0	13925	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1392	58.51	4.56	12	0.52	67.00	860.00	5220	20221020	-24.90	2655	20220825	47.65	5030	-22.07	20230310	3610	8.59	20230125	5220	-24.90	20221020	2655	47.65	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
61	20230720	130413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	-65	5	-1.63	648836245	165600	48.85	3980	4020	3880	5180	2790	3985	3918.01	0.41	0	14739	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1392	58.51	4.56	12	0.47	67.00	860.00	5220	20221020	-24.90	2655	20220825	47.65	5030	-22.07	20230310	3610	8.59	20230125	5220	-24.90	20221020	2655	47.65	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
62	20230720	120417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	-70	5	-1.76	596888435	152334	44.94	3980	4020	3880	5180	2790	3985	3918.20	0.41	0	17645	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1390	58.43	4.55	12	0.43	67.00	860.00	5220	20221020	-25.00	2655	20220825	47.46	5030	-22.17	20230310	3610	8.45	20230125	5220	-25.00	20221020	2655	47.46	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
63	20230720	110415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3910	-75	5	-1.88	562394055	143505	42.33	3980	4020	3880	5180	2790	3985	3918.89	0.41	0	18996	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1388	58.36	4.55	12	0.40	67.00	860.00	5220	20221020	-25.10	2655	20220825	47.27	5030	-22.27	20230310	3610	8.31	20230125	5220	-25.10	20221020	2655	47.27	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
64	20230720	100412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-45	5	-1.13	211765660	53598	15.81	3980	4020	3920	5180	2790	3985	3950.86	0.41	0	5654	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1399	58.81	4.58	12	0.15	67.00	860.00	5220	20221020	-24.52	2655	20220825	48.40	5030	-21.67	20230310	3610	9.14	20230125	5220	-24.52	20221020	2655	48.40	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
65	20230720	090412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-20	5	-0.50	19771190	4997	1.47	3980	3980	3940	5180	2790	3985	3955.36	0.41	0	230	4125	4055	4000	3930	3875	4027	3902	178	1195	500	2630	5	1	35500000	1408	59.18	4.61	12	0.01	67.00	860.00	5220	20221020	-24.04	2655	20220825	49.34	5030	-21.17	20230310	3610	9.83	20230125	5220	-24.04	20221020	2655	49.34	20220825	6.93	N	036120	500	177 억		144803	N	N	0	N	00	N
66	20230719	160421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-55	5	-1.36	1345625105	335863	122.59	4015	4070	3945	5250	2830	4040	4006.43	0.52	0	-40150	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1415	59.48	4.63	12	0.95	67.00	860.00	5220	20221020	-23.66	2655	20220825	50.09	5030	-20.78	20230310	3610	10.39	20230125	5220	-23.66	20221020	2655	50.09	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
67	20230719	150418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-80	5	-1.98	1234600055	307854	112.36	4015	4070	3945	5250	2830	4040	4010.28	0.52	0	-39303	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1406	59.10	4.60	12	0.87	67.00	860.00	5220	20221020	-24.14	2655	20220825	49.15	5030	-21.27	20230310	3610	9.70	20230125	5220	-24.14	20221020	2655	49.15	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
68	20230719	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-75	5	-1.86	1119839995	278864	101.78	4015	4070	3945	5250	2830	4040	4015.67	0.52	0	-34995	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1408	59.18	4.61	12	0.79	67.00	860.00	5220	20221020	-24.04	2655	20220825	49.34	5030	-21.17	20230310	3610	9.83	20230125	5220	-24.04	20221020	2655	49.34	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
69	20230719	130415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-50	5	-1.24	1044535925	259911	94.86	4015	4070	3945	5250	2830	4040	4018.77	0.52	0	-27682	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1416	59.55	4.64	12	0.73	67.00	860.00	5220	20221020	-23.56	2655	20220825	50.28	5030	-20.68	20230310	3610	10.53	20230125	5220	-23.56	20221020	2655	50.28	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
70	20230719	120419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-20	5	-0.50	828992220	205658	75.06	4015	4070	3995	5250	2830	4040	4030.90	0.52	0	-4334	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1427	60.00	4.67	12	0.58	67.00	860.00	5220	20221020	-22.99	2655	20220825	51.41	5030	-20.08	20230310	3610	11.36	20230125	5220	-22.99	20221020	2655	51.41	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
71	20230719	110419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	-10	5	-0.25	707163335	175265	63.97	4015	4070	4005	5250	2830	4040	4034.81	0.52	0	-6081	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1431	60.15	4.69	12	0.49	67.00	860.00	5220	20221020	-22.80	2655	20220825	51.79	5030	-19.88	20230310	3610	11.63	20230125	5220	-22.80	20221020	2655	51.79	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
72	20230719	100417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-5	5	-0.12	463288570	114697	41.86	4015	4070	4005	5250	2830	4040	4039.23	0.52	0	-8599	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1432	60.22	4.69	12	0.32	67.00	860.00	5220	20221020	-22.70	2655	20220825	51.98	5030	-19.78	20230310	3610	11.77	20230125	5220	-22.70	20221020	2655	51.98	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
73	20230719	090417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	-25	5	-0.62	38456160	9578	3.50	4015	4035	4010	5250	2830	4040	4013.38	0.52	0	31	4126	4082	4006	3962	3886	4105	3985	178	1210	500	2660	5	1	35500000	1425	59.93	4.67	12	0.03	67.00	860.00	5220	20221020	-23.08	2655	20220825	51.22	5030	-20.18	20230310	3610	11.22	20230125	5220	-23.08	20221020	2655	51.22	20220825	6.90	N	036120	500	177 억		184957	N	N	0	N	00	N
74	20230718	160416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	40	2	1.00	1087863375	272239	64.49	3930	4050	3930	5200	2800	4000	3995.44	0.52	0	775	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1434	60.30	4.70	12	0.77	67.00	860.00	5220	20221020	-22.61	2655	20220825	52.17	5030	-19.68	20230310	3610	11.91	20230125	5220	-22.61	20221020	2655	52.17	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
75	20230718	150416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	15	2	0.38	914878640	229299	54.32	3930	4050	3930	5200	2800	4000	3989.89	0.52	0	2839	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1425	59.93	4.67	12	0.65	67.00	860.00	5220	20221020	-23.08	2655	20220825	51.22	5030	-20.18	20230310	3610	11.22	20230125	5220	-23.08	20221020	2655	51.22	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
76	20230718	140414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-5	5	-0.12	791865535	198533	47.03	3930	4050	3930	5200	2800	4000	3988.58	0.52	0	4154	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1418	59.63	4.65	12	0.56	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3610	10.66	20230125	5220	-23.47	20221020	2655	50.47	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
77	20230718	130415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	10	2	0.25	737309515	184877	43.79	3930	4050	3930	5200	2800	4000	3988.11	0.52	0	5631	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1424	59.85	4.66	12	0.52	67.00	860.00	5220	20221020	-23.18	2655	20220825	51.04	5030	-20.28	20230310	3610	11.08	20230125	5220	-23.18	20221020	2655	51.04	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
78	20230718	120416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	15	2	0.38	673272745	168834	39.99	3930	4050	3930	5200	2800	4000	3987.78	0.52	0	6811	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1425	59.93	4.67	12	0.48	67.00	860.00	5220	20221020	-23.08	2655	20220825	51.22	5030	-20.18	20230310	3610	11.22	20230125	5220	-23.08	20221020	2655	51.22	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
79	20230718	110417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	20	2	0.50	582222425	146090	34.61	3930	4050	3930	5200	2800	4000	3985.37	0.52	0	4723	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1427	60.00	4.67	12	0.41	67.00	860.00	5220	20221020	-22.99	2655	20220825	51.41	5030	-20.08	20230310	3610	11.36	20230125	5220	-22.99	20221020	2655	51.41	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
80	20230718	100413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-30	5	-0.75	344657700	86890	20.58	3930	4025	3930	5200	2800	4000	3966.60	0.52	0	9355	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1409	59.25	4.62	12	0.24	67.00	860.00	5220	20221020	-23.95	2655	20220825	49.53	5030	-21.07	20230310	3610	9.97	20230125	5220	-23.95	20221020	2655	49.53	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
81	20230718	090414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-35	5	-0.88	118389860	30095	7.13	3930	3970	3930	5200	2800	4000	3933.87	0.52	0	4258	4113	4056	3998	3941	3883	4027	3912	178	1200	500	2640	5	1	35500000	1408	59.18	4.61	12	0.08	67.00	860.00	5220	20221020	-24.04	2655	20220825	49.34	5030	-21.17	20230310	3610	9.83	20230125	5220	-24.04	20221020	2655	49.34	20220825	6.85	N	036120	500	177 억		183482	N	N	0	N	00	N
82	20230717	160415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-30	5	-0.74	1625846185	407413	53.41	4005	4055	3940	5230	2825	4030	3990.61	0.40	0	38146	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1420	59.70	4.65	12	1.15	67.00	860.00	5220	20221020	-23.37	2655	20220825	50.66	5030	-20.48	20230310	3610	10.80	20230125	5220	-23.37	20221020	2655	50.66	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
83	20230717	150413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-35	5	-0.87	1512851745	379182	49.71	4005	4055	3940	5230	2825	4030	3989.73	0.40	0	38890	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1418	59.63	4.65	12	1.07	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3610	10.66	20230125	5220	-23.47	20221020	2655	50.47	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
84	20230717	140415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-65	5	-1.61	1303337200	326664	42.83	4005	4055	3940	5230	2825	4030	3989.79	0.40	0	40725	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1408	59.18	4.61	12	0.92	67.00	860.00	5220	20221020	-24.04	2655	20220825	49.34	5030	-21.17	20230310	3610	9.83	20230125	5220	-24.04	20221020	2655	49.34	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
85	20230717	130411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-70	5	-1.74	1091851840	273193	35.82	4005	4055	3940	5230	2825	4030	3996.58	0.40	0	21324	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1406	59.10	4.60	12	0.77	67.00	860.00	5220	20221020	-24.14	2655	20220825	49.15	5030	-21.27	20230310	3610	9.70	20230125	5220	-24.14	20221020	2655	49.15	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
86	20230717	120416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-40	5	-0.99	991570480	247867	32.50	4005	4055	3940	5230	2825	4030	4000.36	0.40	0	25173	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1416	59.55	4.64	12	0.70	67.00	860.00	5220	20221020	-23.56	2655	20220825	50.28	5030	-20.68	20230310	3610	10.53	20230125	5220	-23.56	20221020	2655	50.28	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
87	20230717	110411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-55	5	-1.36	960000420	239935	31.46	4005	4055	3940	5230	2825	4030	4001.03	0.40	0	27613	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1411	59.33	4.62	12	0.68	67.00	860.00	5220	20221020	-23.85	2655	20220825	49.72	5030	-20.97	20230310	3610	10.11	20230125	5220	-23.85	20221020	2655	49.72	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
88	20230717	100412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-10	5	-0.25	486214890	121238	15.89	4005	4055	3970	5230	2825	4030	4010.34	0.40	0	29618	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1427	60.00	4.67	12	0.34	67.00	860.00	5220	20221020	-22.99	2655	20220825	51.41	5030	-20.08	20230310	3610	11.36	20230125	5220	-22.99	20221020	2655	51.41	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
89	20230717	090411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-55	5	-1.36	174347565	43689	5.73	4005	4030	3970	5230	2825	4030	3990.25	0.40	0	9451	4263	4146	3993	3876	3723	4205	3935	178	1202	500	2650	5	1	35500000	1411	59.33	4.62	12	0.12	67.00	860.00	5220	20221020	-23.85	2655	20220825	49.72	5030	-20.97	20230310	3610	10.11	20230125	5220	-23.85	20221020	2655	49.72	20220825	6.25	N	036120	500	177 억		143305	N	N	0	N	00	N
90	20230714	160411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	125	2	3.20	3011942500	751287	20.48	3945	4110	3840	5070	2735	3905	4009.08	0.05	0	116829	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1431	60.15	4.69	12	2.12	67.00	860.00	5220	20221020	-22.80	2655	20220825	51.79	5030	-19.88	20230310	3610	11.63	20230125	5220	-22.80	20221020	2655	51.79	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
91	20230714	150412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	150	2	3.84	2851792075	711635	19.40	3945	4110	3840	5070	2735	3905	4007.45	0.05	0	110599	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1440	60.52	4.72	12	2.00	67.00	860.00	5220	20221020	-22.32	2655	20220825	52.73	5030	-19.38	20230310	3610	12.33	20230125	5220	-22.32	20221020	2655	52.73	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
92	20230714	140414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	110	2	2.82	2531244945	632203	17.23	3945	4110	3840	5070	2735	3905	4003.93	0.05	0	87191	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1425	59.93	4.67	12	1.78	67.00	860.00	5220	20221020	-23.08	2655	20220825	51.22	5030	-20.18	20230310	3610	11.22	20230125	5220	-23.08	20221020	2655	51.22	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
93	20230714	130409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	135	2	3.46	2394698415	598140	16.30	3945	4110	3840	5070	2735	3905	4003.66	0.05	0	66019	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1434	60.30	4.70	12	1.68	67.00	860.00	5220	20221020	-22.61	2655	20220825	52.17	5030	-19.68	20230310	3610	11.91	20230125	5220	-22.61	20221020	2655	52.17	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
94	20230714	120410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	80	2	2.05	2194722445	548442	14.95	3945	4110	3840	5070	2735	3905	4001.83	0.05	0	66807	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1415	59.48	4.63	12	1.54	67.00	860.00	5220	20221020	-23.66	2655	20220825	50.09	5030	-20.78	20230310	3610	10.39	20230125	5220	-23.66	20221020	2655	50.09	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
95	20230714	110412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	75	2	1.92	2123935275	530681	14.47	3945	4110	3840	5070	2735	3905	4002.38	0.05	0	65085	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1413	59.40	4.63	12	1.49	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3610	10.25	20230125	5220	-23.75	20221020	2655	49.91	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
96	20230714	100415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	155	2	3.97	1691726115	422791	11.52	3945	4110	3840	5070	2735	3905	4001.45	0.05	0	77464	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1441	60.60	4.72	12	1.19	67.00	860.00	5220	20221020	-22.22	2655	20220825	52.92	5030	-19.28	20230310	3610	12.47	20230125	5220	-22.22	20221020	2655	52.92	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
97	20230714	090412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	-10	5	-0.26	137640235	35184	0.96	3945	3945	3880	5070	2735	3905	3912.12	0.05	0	10259	4598	4251	4078	3731	3558	4165	3645	178	1167	500	2570	5	1	35500000	1383	58.13	4.53	12	0.10	67.00	860.00	5220	20221020	-25.38	2655	20220825	46.70	5030	-22.56	20230310	3610	7.89	20230125	5220	-25.38	20221020	2655	46.70	20220825	6.49	N	036120	500	177 억		16032	N	N	0	N	00	N
98	20230713	160411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	-10	5	-0.26	15253994400	3649909	541.43	4400	4425	3905	5080	2745	3915	4179.46	0.66	0	-217443	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1386	58.28	4.54	12	10.28	67.00	860.00	5220	20221020	-25.19	2655	20220825	47.08	5030	-22.37	20230310	3610	8.17	20230125	5220	-25.19	20221020	2655	47.08	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
99	20230713	150407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	25	2	0.64	14867526645	3551199	526.78	4400	4425	3930	5080	2745	3915	4186.62	0.66	0	-219389	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1399	58.81	4.58	12	10.00	67.00	860.00	5220	20221020	-24.52	2655	20220825	48.40	5030	-21.67	20230310	3610	9.14	20230125	5220	-24.52	20221020	2655	48.40	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
100	20230713	140406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	80	2	2.04	14231329080	3390176	502.90	4400	4425	3975	5080	2745	3915	4197.81	0.66	0	-225059	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1418	59.63	4.65	12	9.55	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3610	10.66	20230125	5220	-23.47	20221020	2655	50.47	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
101	20230713	130409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	80	2	2.04	14010861415	3335020	494.72	4400	4425	3975	5080	2745	3915	4201.13	0.66	0	-225013	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1418	59.63	4.65	12	9.39	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3610	10.66	20230125	5220	-23.47	20221020	2655	50.47	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
102	20230713	120405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	90	2	2.30	13623830490	3238095	480.34	4400	4425	4000	5080	2745	3915	4207.36	0.66	0	-215031	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1422	59.78	4.66	12	9.12	67.00	860.00	5220	20221020	-23.28	2655	20220825	50.85	5030	-20.38	20230310	3610	10.94	20230125	5220	-23.28	20221020	2655	50.85	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
103	20230713	110410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	155	2	3.96	12944549255	3069474	455.33	4400	4425	4030	5080	2745	3915	4217.19	0.66	0	-212785	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1445	60.75	4.73	12	8.65	67.00	860.00	5220	20221020	-22.03	2655	20220825	53.30	5030	-19.09	20230310	3610	12.74	20230125	5220	-22.03	20221020	2655	53.30	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
104	20230713	100409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	155	2	3.96	11412292390	2693973	399.62	4400	4425	4030	5080	2745	3915	4236.23	0.66	0	-163137	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1445	60.75	4.73	12	7.59	67.00	860.00	5220	20221020	-22.03	2655	20220825	53.30	5030	-19.09	20230310	3610	12.74	20230125	5220	-22.03	20221020	2655	53.30	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
105	20230713	090335	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	345	2	8.81	4138459755	946258	140.37	4400	4425	4220	5080	2745	3915	4373.50	0.66	0	-72797	4031	3972	3856	3797	3681	4002	3827	178	1167	500	2580	5	1	35500000	1512	63.58	4.95	12	2.67	67.00	860.00	5220	20221020	-18.39	2655	20220825	60.45	5030	-15.31	20230310	3610	18.01	20230125	5220	-18.39	20221020	2655	60.45	20220825	6.55	N	036120	500	177 억		234488	N	N	0	N	00	N
106	20230712	160405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	125	2	3.30	1237327285	322558	150.42	3785	3915	3740	4925	2655	3790	3835.97	0.53	0	48391	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1390	58.43	4.55	12	0.91	67.00	860.00	5220	20221020	-25.00	2655	20220825	47.46	5030	-22.17	20230310	3610	8.45	20230125	5220	-25.00	20221020	2655	47.46	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
107	20230712	150404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	90	2	2.37	767765050	202175	94.28	3785	3885	3740	4925	2655	3790	3797.53	0.53	0	24285	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1377	57.91	4.51	12	0.57	67.00	860.00	5220	20221020	-25.67	2655	20220825	46.14	5030	-22.86	20230310	3610	7.48	20230125	5220	-25.67	20221020	2655	46.14	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
108	20230712	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	65	2	1.72	674671720	178021	83.02	3785	3860	3740	4925	2655	3790	3789.84	0.53	0	15857	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1369	57.54	4.48	12	0.50	67.00	860.00	5220	20221020	-26.15	2655	20220825	45.20	5030	-23.36	20230310	3610	6.79	20230125	5220	-26.15	20221020	2655	45.20	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
109	20230712	130405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	65	2	1.72	593042515	156779	73.11	3785	3855	3740	4925	2655	3790	3782.67	0.53	0	14536	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1369	57.54	4.48	12	0.44	67.00	860.00	5220	20221020	-26.15	2655	20220825	45.20	5030	-23.36	20230310	3610	6.79	20230125	5220	-26.15	20221020	2655	45.20	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
110	20230712	120406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	-5	5	-0.13	449921525	119288	55.63	3785	3810	3740	4925	2655	3790	3771.72	0.53	0	4345	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1344	56.49	4.40	12	0.34	67.00	860.00	5220	20221020	-27.49	2655	20220825	42.56	5030	-24.75	20230310	3610	4.85	20230125	5220	-27.49	20221020	2655	42.56	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
111	20230712	110404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	0	3	0.00	383770940	101771	47.46	3785	3810	3740	4925	2655	3790	3770.93	0.53	0	1775	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1345	56.57	4.41	12	0.29	67.00	860.00	5220	20221020	-27.39	2655	20220825	42.75	5030	-24.65	20230310	3610	4.99	20230125	5220	-27.39	20221020	2655	42.75	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
112	20230712	100406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3765	-25	5	-0.66	270803925	71934	33.55	3785	3810	3740	4925	2655	3790	3764.62	0.53	0	4215	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1337	56.19	4.38	12	0.20	67.00	860.00	5220	20221020	-27.87	2655	20220825	41.81	5030	-25.15	20230310	3610	4.29	20230125	5220	-27.87	20221020	2655	41.81	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
113	20230712	090405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	5	2	0.13	29771585	7870	3.67	3785	3800	3780	4925	2655	3790	3782.92	0.53	0	2832	3866	3827	3801	3762	3736	3815	3750	178	1135	500	2500	5	1	35500000	1347	56.64	4.41	12	0.02	67.00	860.00	5220	20221020	-27.30	2655	20220825	42.94	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2655	42.94	20220825	6.57	N	036120	500	177 억		187065	N	N	0	N	00	N
114	20230711	160400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	-85	5	-2.19	805701460	212188	73.76	3800	3840	3775	5030	2715	3875	3796.91	0.56	0	-13362	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1345	56.57	4.41	12	0.60	67.00	860.00	5220	20221020	-27.39	2655	20220825	42.75	5030	-24.65	20230310	3610	4.99	20230125	5220	-27.39	20221020	2655	42.75	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
115	20230711	150400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-70	5	-1.81	717981340	189115	65.74	3800	3840	3775	5030	2715	3875	3796.28	0.56	0	-11850	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1351	56.79	4.42	12	0.53	67.00	860.00	5220	20221020	-27.11	2655	20220825	43.31	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2655	43.31	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
116	20230711	140358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	-55	5	-1.42	657103950	173142	60.18	3800	3840	3775	5030	2715	3875	3794.90	0.56	0	-12353	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1356	57.01	4.44	12	0.49	67.00	860.00	5220	20221020	-26.82	2655	20220825	43.88	5030	-24.06	20230310	3610	5.82	20230125	5220	-26.82	20221020	2655	43.88	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
117	20230711	130351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-80	5	-2.06	605692000	159606	55.48	3800	3840	3775	5030	2715	3875	3794.62	0.56	0	-5571	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1347	56.64	4.41	12	0.45	67.00	860.00	5220	20221020	-27.30	2655	20220825	42.94	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2655	42.94	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
118	20230711	120402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-65	5	-1.68	558011875	147060	51.12	3800	3840	3775	5030	2715	3875	3794.12	0.56	0	-2414	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1353	56.87	4.43	12	0.41	67.00	860.00	5220	20221020	-27.01	2655	20220825	43.50	5030	-24.25	20230310	3610	5.54	20230125	5220	-27.01	20221020	2655	43.50	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
119	20230711	110404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-75	5	-1.94	497970865	131248	45.62	3800	3840	3775	5030	2715	3875	3793.75	0.56	0	237	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1349	56.72	4.42	12	0.37	67.00	860.00	5220	20221020	-27.20	2655	20220825	43.13	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2655	43.13	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
120	20230711	100402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-80	5	-2.06	320527210	84355	29.32	3800	3840	3780	5030	2715	3875	3799.20	0.56	0	14231	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1347	56.64	4.41	12	0.24	67.00	860.00	5220	20221020	-27.30	2655	20220825	42.94	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2655	42.94	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
121	20230711	090401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-75	5	-1.94	125194150	32947	11.45	3800	3830	3780	5030	2715	3875	3798.47	0.56	0	9070	3975	3925	3840	3790	3705	3950	3815	178	1157	500	2550	5	1	35500000	1349	56.72	4.42	12	0.09	67.00	860.00	5220	20221020	-27.20	2655	20220825	43.13	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2655	43.13	20220825	6.50	N	036120	500	177 억		200426	N	N	0	N	00	N
122	20230710	160400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	30	2	0.78	1085665155	284323	24.64	3780	3890	3755	4995	2695	3845	3817.98	0.50	0	23572	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1376	57.84	4.51	12	0.80	67.00	860.00	5220	20221020	-25.77	2655	20220825	45.95	5030	-22.96	20230310	3610	7.34	20230125	5220	-25.77	20221020	2655	45.95	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
123	20230710	150358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-30	5	-0.78	856597420	224908	19.49	3780	3860	3755	4995	2695	3845	3807.96	0.50	0	8379	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1354	56.94	4.44	12	0.63	67.00	860.00	5220	20221020	-26.92	2655	20220825	43.69	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2655	43.69	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
124	20230710	140357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	-25	5	-0.65	683940425	179455	15.55	3780	3860	3755	4995	2695	3845	3810.40	0.50	0	9141	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1356	57.01	4.44	12	0.51	67.00	860.00	5220	20221020	-26.82	2655	20220825	43.88	5030	-24.06	20230310	3610	5.82	20230125	5220	-26.82	20221020	2655	43.88	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
125	20230710	130354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-30	5	-0.78	603910285	158433	13.73	3780	3860	3755	4995	2695	3845	3810.86	0.50	0	10240	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1354	56.94	4.44	12	0.45	67.00	860.00	5220	20221020	-26.92	2655	20220825	43.69	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2655	43.69	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
126	20230710	120400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-5	5	-0.13	568248780	149095	12.92	3780	3860	3755	4995	2695	3845	3810.34	0.50	0	10221	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1363	57.31	4.47	12	0.42	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2655	44.63	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
127	20230710	110401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-35	5	-0.91	530726760	139291	12.07	3780	3860	3755	4995	2695	3845	3809.12	0.50	0	10723	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1353	56.87	4.43	12	0.39	67.00	860.00	5220	20221020	-27.01	2655	20220825	43.50	5030	-24.25	20230310	3610	5.54	20230125	5220	-27.01	20221020	2655	43.50	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
128	20230710	100359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-15	5	-0.39	399848435	104976	9.10	3780	3860	3755	4995	2695	3845	3807.44	0.50	0	6596	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1360	57.16	4.45	12	0.30	67.00	860.00	5220	20221020	-26.63	2655	20220825	44.26	5030	-23.86	20230310	3610	6.09	20230125	5220	-26.63	20221020	2655	44.26	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
129	20230710	090357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-45	5	-1.17	125638010	33157	2.87	3780	3850	3755	4995	2695	3845	3781.07	0.50	0	3558	4255	4050	3925	3720	3595	3987	3657	178	1150	500	2530	5	1	35500000	1349	56.72	4.42	12	0.09	67.00	860.00	5220	20221020	-27.20	2655	20220825	43.13	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2655	43.13	20220825	6.47	N	036120	500	177 억		176852	N	N	0	N	00	N
130	20230707	160353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	-150	5	-3.75	4537113085	1145925	128.91	4110	4130	3800	5190	2800	3995	3959.49	0.84	0	-124770	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1365	57.39	4.47	12	3.23	67.00	860.00	5220	20221020	-26.34	2655	20220825	44.82	5030	-23.56	20230310	3610	6.51	20230125	5220	-26.34	20221020	2655	44.82	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
131	20230707	150357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	-125	5	-3.13	4362521910	1100606	123.81	4110	4130	3800	5190	2800	3995	3963.73	0.84	0	-124134	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1374	57.76	4.50	12	3.10	67.00	860.00	5220	20221020	-25.86	2655	20220825	45.76	5030	-23.06	20230310	3610	7.20	20230125	5220	-25.86	20221020	2655	45.76	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
132	20230707	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	-60	5	-1.50	3272347360	821005	92.36	4110	4130	3870	5190	2800	3995	3985.78	0.84	0	-114232	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1397	58.73	4.58	12	2.31	67.00	860.00	5220	20221020	-24.62	2655	20220825	48.21	5030	-21.77	20230310	3610	9.00	20230125	5220	-24.62	20221020	2655	48.21	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
133	20230707	130400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-45	5	-1.13	3143339995	788205	88.67	4110	4130	3870	5190	2800	3995	3987.97	0.84	0	-112028	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1402	58.96	4.59	12	2.22	67.00	860.00	5220	20221020	-24.33	2655	20220825	48.78	5030	-21.47	20230310	3610	9.42	20230125	5220	-24.33	20221020	2655	48.78	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
134	20230707	120400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	-40	5	-1.00	3034283305	760504	85.55	4110	4130	3870	5190	2800	3995	3989.83	0.84	0	-112258	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1404	59.03	4.60	12	2.14	67.00	860.00	5220	20221020	-24.23	2655	20220825	48.96	5030	-21.37	20230310	3610	9.56	20230125	5220	-24.23	20221020	2655	48.96	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
135	20230707	110359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-15	5	-0.38	2769881440	694022	78.07	4110	4130	3870	5190	2800	3995	3991.05	0.84	0	-103886	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1413	59.40	4.63	12	1.95	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3610	10.25	20230125	5220	-23.75	20221020	2655	49.91	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
136	20230707	100358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-15	5	-0.38	2385268165	597494	67.21	4110	4130	3870	5190	2800	3995	3992.12	0.84	0	-101213	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1413	59.40	4.63	12	1.68	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3610	10.25	20230125	5220	-23.75	20221020	2655	49.91	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
137	20230707	090356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-45	5	-1.13	759818335	187778	21.12	4110	4130	3950	5190	2800	3995	4046.47	0.84	0	-78964	4238	4116	3948	3826	3658	4177	3887	178	1195	500	2630	5	1	35500000	1402	58.96	4.59	12	0.53	67.00	860.00	5220	20221020	-24.33	2655	20220825	48.78	5030	-21.47	20230310	3610	9.42	20230125	5220	-24.33	20221020	2655	48.78	20220825	6.53	N	036120	500	177 억		297001	N	N	0	N	00	N
138	20230706	160356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	115	2	2.96	3428050460	863499	278.56	3900	4070	3780	5040	2720	3880	3969.82	0.85	0	866	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1418	59.63	4.65	12	2.43	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3610	10.66	20230125	5220	-23.47	20221020	2655	50.47	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
139	20230706	150358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	160	2	4.12	2950903790	744616	240.21	3900	4070	3780	5040	2720	3880	3962.99	0.85	0	-3565	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1434	60.30	4.70	12	2.10	67.00	860.00	5220	20221020	-22.61	2655	20220825	52.17	5030	-19.68	20230310	3610	11.91	20230125	5220	-22.61	20221020	2655	52.17	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
140	20230706	140356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	120	2	3.09	1652772990	421127	135.85	3900	4020	3780	5040	2720	3880	3924.64	0.85	0	-27819	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1420	59.70	4.65	12	1.19	67.00	860.00	5220	20221020	-23.37	2655	20220825	50.66	5030	-20.48	20230310	3610	10.80	20230125	5220	-23.37	20221020	2655	50.66	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
141	20230706	130355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-45	5	-1.16	423964915	110131	35.53	3900	3915	3780	5040	2720	3880	3849.64	0.85	0	-21714	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1361	57.24	4.46	12	0.31	67.00	860.00	5220	20221020	-26.53	2655	20220825	44.44	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2655	44.44	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
142	20230706	120356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	-60	5	-1.55	325773815	84332	27.20	3900	3915	3780	5040	2720	3880	3862.99	0.85	0	-16372	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1356	57.01	4.44	12	0.24	67.00	860.00	5220	20221020	-26.82	2655	20220825	43.88	5030	-24.06	20230310	3610	5.82	20230125	5220	-26.82	20221020	2655	43.88	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
143	20230706	110359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-100	5	-2.58	308103830	79694	25.71	3900	3915	3780	5040	2720	3880	3866.08	0.85	0	-14644	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1342	56.42	4.40	12	0.22	67.00	860.00	5220	20221020	-27.59	2655	20220825	42.37	5030	-24.85	20230310	3610	4.71	20230125	5220	-27.59	20221020	2655	42.37	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
144	20230706	100355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	-5	5	-0.13	212336665	54683	17.64	3900	3915	3830	5040	2720	3880	3883.05	0.85	0	-7570	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1376	57.84	4.51	12	0.15	67.00	860.00	5220	20221020	-25.77	2655	20220825	45.95	5030	-22.96	20230310	3610	7.34	20230125	5220	-25.77	20221020	2655	45.95	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
145	20230706	090355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	15	2	0.39	17136500	4396	1.42	3900	3905	3870	5040	2720	3880	3898.24	0.85	0	-1544	4016	3947	3871	3802	3726	3982	3837	178	1160	500	2560	5	1	35500000	1383	58.13	4.53	12	0.01	67.00	860.00	5220	20221020	-25.38	2655	20220825	46.70	5030	-22.56	20230310	3610	7.89	20230125	5220	-25.38	20221020	2655	46.70	20220825	6.62	N	036120	500	177 억		300675	N	N	0	N	00	N
146	20230705	160354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	40	2	1.04	1192864535	307988	122.14	3830	3940	3795	4990	2690	3840	3873.09	0.80	0	9167	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1377	57.91	4.51	12	0.87	67.00	860.00	5220	20221020	-25.67	2655	20220825	46.14	5030	-22.86	20230310	3610	7.48	20230125	5220	-25.67	20221020	2655	46.14	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
147	20230705	150353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	25	2	0.65	1125315785	290554	115.23	3830	3940	3795	4990	2690	3840	3873.00	0.80	0	10226	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1372	57.69	4.49	12	0.82	67.00	860.00	5220	20221020	-25.96	2655	20220825	45.57	5030	-23.16	20230310	3610	7.06	20230125	5220	-25.96	20221020	2655	45.57	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
148	20230705	140350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	0	3	0.00	988123340	254973	101.11	3830	3940	3795	4990	2690	3840	3875.40	0.80	0	15086	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1363	57.31	4.47	12	0.72	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2655	44.63	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
149	20230705	130350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	40	2	1.04	858062825	221229	87.73	3830	3940	3795	4990	2690	3840	3878.62	0.80	0	15886	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1377	57.91	4.51	12	0.62	67.00	860.00	5220	20221020	-25.67	2655	20220825	46.14	5030	-22.86	20230310	3610	7.48	20230125	5220	-25.67	20221020	2655	46.14	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
150	20230705	120350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	75	2	1.95	710587680	183344	72.71	3830	3940	3795	4990	2690	3840	3875.71	0.80	0	9796	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1390	58.43	4.55	12	0.52	67.00	860.00	5220	20221020	-25.00	2655	20220825	47.46	5030	-22.17	20230310	3610	8.45	20230125	5220	-25.00	20221020	2655	47.46	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
151	20230705	110353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	30	2	0.78	372647745	96733	38.36	3830	3890	3795	4990	2690	3840	3852.33	0.80	0	2850	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1374	57.76	4.50	12	0.27	67.00	860.00	5220	20221020	-25.86	2655	20220825	45.76	5030	-23.06	20230310	3610	7.20	20230125	5220	-25.86	20221020	2655	45.76	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
152	20230705	100351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	5	2	0.13	188632805	49115	19.48	3830	3860	3795	4990	2690	3840	3840.64	0.80	0	-7829	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1365	57.39	4.47	12	0.14	67.00	860.00	5220	20221020	-26.34	2655	20220825	44.82	5030	-23.56	20230310	3610	6.51	20230125	5220	-26.34	20221020	2655	44.82	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
153	20230705	090351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-40	5	-1.04	14965405	3921	1.55	3830	3830	3795	4990	2690	3840	3816.73	0.80	0	-47	3960	3900	3795	3735	3630	3930	3765	178	1150	500	2530	5	1	35500000	1349	56.72	4.42	12	0.01	67.00	860.00	5220	20221020	-27.20	2655	20220825	43.13	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2655	43.13	20220825	6.61	N	036120	500	177 억		283369	N	N	0	N	00	N
154	20230704	160350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	115	2	3.09	946742555	249113	144.49	3690	3855	3690	4840	2610	3725	3800.31	0.73	0	24247	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1363	57.31	4.47	12	0.70	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2655	44.63	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
155	20230704	150346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	80	2	2.15	795649110	209644	121.60	3690	3855	3690	4840	2610	3725	3795.24	0.73	0	16776	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1351	56.79	4.42	12	0.59	67.00	860.00	5220	20221020	-27.11	2655	20220825	43.31	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2655	43.31	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
156	20230704	140350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	95	2	2.55	737509280	194414	112.76	3690	3855	3690	4840	2610	3725	3793.50	0.73	0	18636	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1356	57.01	4.44	12	0.55	67.00	860.00	5220	20221020	-26.82	2655	20220825	43.88	5030	-24.06	20230310	3610	5.82	20230125	5220	-26.82	20221020	2655	43.88	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
157	20230704	130345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	110	2	2.95	676828185	178564	103.57	3690	3855	3690	4840	2610	3725	3790.40	0.73	0	19509	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1361	57.24	4.46	12	0.50	67.00	860.00	5220	20221020	-26.53	2655	20220825	44.44	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2655	44.44	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
158	20230704	120347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	110	2	2.95	609042400	160872	93.31	3690	3855	3690	4840	2610	3725	3785.88	0.73	0	20845	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1361	57.24	4.46	12	0.45	67.00	860.00	5220	20221020	-26.53	2655	20220825	44.44	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2655	44.44	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
159	20230704	110344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	105	2	2.82	431221725	114517	66.42	3690	3830	3690	4840	2610	3725	3765.57	0.73	0	25102	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1360	57.16	4.45	12	0.32	67.00	860.00	5220	20221020	-26.63	2655	20220825	44.26	5030	-23.86	20230310	3610	6.09	20230125	5220	-26.63	20221020	2655	44.26	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
160	20230704	100343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	25	2	0.67	203165855	54396	31.55	3690	3785	3690	4840	2610	3725	3734.94	0.73	0	473	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1331	55.97	4.36	12	0.15	67.00	860.00	5220	20221020	-28.16	2655	20220825	41.24	5030	-25.45	20230310	3610	3.88	20230125	5220	-28.16	20221020	2655	41.24	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
161	20230704	090344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	0	3	0.00	26610690	7206	4.18	3690	3730	3690	4840	2610	3725	3692.85	0.73	0	1016	3775	3750	3725	3700	3675	3762	3712	178	1115	500	2450	5	1	35500000	1322	55.60	4.33	12	0.02	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2655	40.30	20220825	6.66	N	036120	500	177 억		258948	N	N	0	N	00	N
162	20230703	160341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-15	5	-0.40	639412640	172036	85.68	3720	3750	3700	4860	2620	3740	3716.74	0.78	0	-19297	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1322	55.60	4.33	12	0.48	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2655	40.30	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
163	20230703	150344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	-35	5	-0.94	610731745	164335	81.84	3720	3750	3700	4860	2620	3740	3716.38	0.78	0	-16566	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1315	55.30	4.31	12	0.46	67.00	860.00	5220	20221020	-29.02	2655	20220825	39.55	5030	-26.34	20230310	3610	2.63	20230125	5220	-29.02	20221020	2655	39.55	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
164	20230703	140343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3730	-10	5	-0.27	436686945	117397	58.47	3720	3750	3700	4860	2620	3740	3719.75	0.78	0	-15342	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1324	55.67	4.34	12	0.33	67.00	860.00	5220	20221020	-28.54	2655	20220825	40.49	5030	-25.84	20230310	3610	3.32	20230125	5220	-28.54	20221020	2655	40.49	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
165	20230703	130341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	0	3	0.00	411860000	110720	55.14	3720	3750	3700	4860	2620	3740	3719.83	0.78	0	-14193	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1328	55.82	4.35	12	0.31	67.00	860.00	5220	20221020	-28.35	2655	20220825	40.87	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2655	40.87	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
166	20230703	120343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	-20	5	-0.53	304755430	81876	40.78	3720	3750	3700	4860	2620	3740	3722.16	0.78	0	-13375	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1321	55.52	4.33	12	0.23	67.00	860.00	5220	20221020	-28.74	2655	20220825	40.11	5030	-26.04	20230310	3610	3.05	20230125	5220	-28.74	20221020	2655	40.11	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
167	20230703	110342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-15	5	-0.40	243701570	65531	32.64	3720	3750	3700	4860	2620	3740	3718.87	0.78	0	-12829	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1322	55.60	4.33	12	0.18	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2655	40.30	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
168	20230703	100337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-15	5	-0.40	154938910	41612	20.72	3720	3750	3700	4860	2620	3740	3723.42	0.78	0	-10470	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1322	55.60	4.33	12	0.12	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2655	40.30	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N
169	20230703	090337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	-5	5	-0.13	33535575	9001	4.48	3720	3740	3720	4860	2620	3740	3725.76	0.78	0	3396	3886	3812	3756	3682	3626	3850	3720	178	1120	500	2460	5	1	35500000	1326	55.75	4.34	12	0.03	67.00	860.00	5220	20221020	-28.45	2655	20220825	40.68	5030	-25.75	20230310	3610	3.46	20230125	5220	-28.45	20221020	2655	40.68	20220825	6.73	N	036120	500	177 억		277628	N	N	0	N	00	N