KissMeData/096240/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	160729	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15860	-460	5	-2.82	1367085340	85889	352.71	16220	16380	15830	21200	11430	16320	15917.06	1.00	0	4826	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1831	35.01	1.47	12	0.74	453.00	10800.00	26350	20220822	-39.81	15830	20230731	0.19	21250	-25.36	20230223	15830	0.19	20230731	26350	-39.81	20220822	15830	0.19	20230731	1.20	N	096240	500	58 억		115594	N	N	7	N	00	N
3	20230731	150730	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15880	-440	5	-2.70	1283940350	80649	331.19	16220	16380	15830	21200	11430	16320	15920.10	1.00	0	4235	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1833	35.06	1.47	12	0.70	453.00	10800.00	26350	20220822	-39.73	15830	20230731	0.32	21250	-25.27	20230223	15830	0.32	20230731	26350	-39.73	20220822	15830	0.32	20230731	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
4	20230731	140733	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15910	-410	5	-2.51	1072558280	67334	276.51	16220	16380	15830	21200	11430	16320	15928.93	1.00	0	2562	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1837	35.12	1.47	12	0.58	453.00	10800.00	26350	20220822	-39.62	15830	20230731	0.51	21250	-25.13	20230223	15830	0.51	20230731	26350	-39.62	20220822	15830	0.51	20230731	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
5	20230731	130732	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15930	-390	5	-2.39	883913300	55469	227.79	16220	16380	15830	21200	11430	16320	15935.27	1.00	0	2914	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1839	35.17	1.48	12	0.48	453.00	10800.00	26350	20220822	-39.54	15830	20230731	0.63	21250	-25.04	20230223	15830	0.63	20230731	26350	-39.54	20220822	15830	0.63	20230731	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
6	20230731	120739	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15950	-370	5	-2.27	772519450	48482	199.10	16220	16380	15830	21200	11430	16320	15934.15	1.00	0	1007	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1841	35.21	1.48	12	0.42	453.00	10800.00	26350	20220822	-39.47	15830	20230731	0.76	21250	-24.94	20230223	15830	0.76	20230731	26350	-39.47	20220822	15830	0.76	20230731	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
7	20230731	110743	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15960	-360	5	-2.21	732698410	45985	188.84	16220	16380	15830	21200	11430	16320	15933.42	1.00	0	684	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1842	35.23	1.48	12	0.40	453.00	10800.00	26350	20220822	-39.43	15830	20230731	0.82	21250	-24.89	20230223	15830	0.82	20230731	26350	-39.43	20220822	15830	0.82	20230731	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
8	20230731	100737	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15920	-400	5	-2.45	528700660	33169	136.21	16220	16380	15830	21200	11430	16320	15939.60	1.00	0	-3647	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1838	35.14	1.47	12	0.29	453.00	10800.00	26350	20220822	-39.58	15830	20230731	0.57	21250	-25.08	20230223	15830	0.57	20230731	26350	-39.58	20220822	15830	0.57	20230731	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
9	20230731	090731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16380	60	2	0.37	2352060	145	0.60	16220	16380	16220	21200	11430	16320	16221.10	1.00	0	-70	16473	16396	16283	16206	16093	16435	16245	59	4885	500	11750	10	1	11543764	1891	36.16	1.52	12	0.00	453.00	10800.00	26350	20220822	-37.84	15850	20230727	3.34	21250	-22.92	20230223	15850	3.34	20230727	26350	-37.84	20220822	15850	3.34	20230727	1.20	N	096240	500	58 억		115594	N	N	10	N	00	N
10	20230728	160732	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16320	-30	5	-0.18	394873640	24300	55.78	16250	16360	16170	21250	11450	16350	16248.16	1.00	0	195	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1884	36.03	1.51	12	0.21	453.00	10800.00	26350	20220822	-38.06	15850	20230727	2.97	21250	-23.20	20230223	15850	2.97	20230727	26350	-38.06	20220822	15850	2.97	20230727	1.20	N	096240	500	58 억		115080	N	N	10	N	00	N
11	20230728	150733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16210	-140	5	-0.86	368279230	22666	52.03	16250	16360	16170	21250	11450	16350	16248.09	1.00	0	150	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1871	35.78	1.50	12	0.20	453.00	10800.00	26350	20220822	-38.48	15850	20230727	2.27	21250	-23.72	20230223	15850	2.27	20230727	26350	-38.48	20220822	15850	2.27	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
12	20230728	140730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16200	-150	5	-0.92	306078980	18823	43.21	16250	16360	16200	21250	11450	16350	16260.90	1.00	0	-255	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1870	35.76	1.50	12	0.16	453.00	10800.00	26350	20220822	-38.52	15850	20230727	2.21	21250	-23.76	20230223	15850	2.21	20230727	26350	-38.52	20220822	15850	2.21	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
13	20230728	130732	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16250	-100	5	-0.61	206846930	12711	29.18	16250	16360	16250	21250	11450	16350	16273.07	1.00	0	256	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1876	35.87	1.50	12	0.11	453.00	10800.00	26350	20220822	-38.33	15850	20230727	2.52	21250	-23.53	20230223	15850	2.52	20230727	26350	-38.33	20220822	15850	2.52	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
14	20230728	120730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16260	-90	5	-0.55	153807080	9449	21.69	16250	16360	16250	21250	11450	16350	16277.60	1.00	0	441	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1877	35.89	1.51	12	0.08	453.00	10800.00	26350	20220822	-38.29	15850	20230727	2.59	21250	-23.48	20230223	15850	2.59	20230727	26350	-38.29	20220822	15850	2.59	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
15	20230728	110735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16280	-70	5	-0.43	110226300	6770	15.54	16250	16360	16250	21250	11450	16350	16281.58	1.00	0	584	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1879	35.94	1.51	12	0.06	453.00	10800.00	26350	20220822	-38.22	15850	20230727	2.71	21250	-23.39	20230223	15850	2.71	20230727	26350	-38.22	20220822	15850	2.71	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
16	20230728	100727	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16300	-50	5	-0.31	51189830	3145	7.22	16250	16360	16250	21250	11450	16350	16276.58	1.00	0	-379	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1882	35.98	1.51	12	0.03	453.00	10800.00	26350	20220822	-38.14	15850	20230727	2.84	21250	-23.29	20230223	15850	2.84	20230727	26350	-38.14	20220822	15850	2.84	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
17	20230728	090735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16260	-90	5	-0.55	3234390	199	0.46	16250	16340	16250	21250	11450	16350	16253.22	1.00	0	28	16976	16662	16256	15942	15536	16820	16100	59	4900	500	11770	10	1	11543764	1877	35.89	1.51	12	0.00	453.00	10800.00	26350	20220822	-38.29	15850	20230727	2.59	21250	-23.48	20230223	15850	2.59	20230727	26350	-38.29	20220822	15850	2.59	20230727	1.20	N	096240	500	58 억		115080	N	N	15	N	00	N
18	20230727	160728	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16350	-50	5	-0.30	702030040	43328	56.20	15850	16570	15850	21300	11480	16400	16202.58	1.00	-465	-1048	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1887	36.09	1.51	12	0.38	453.00	10800.00	26350	20220822	-37.95	15850	20230727	3.15	21250	-23.06	20230223	15850	3.15	20230727	26350	-37.95	20220822	15850	3.15	20230727	1.15	N	096240	500	58 억		115655	N	N	15	N	00	N
19	20230727	150730	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16260	-140	5	-0.85	671590600	41464	53.78	15850	16570	15850	21300	11480	16400	16196.96	1.00	-465	-905	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1877	35.89	1.51	12	0.36	453.00	10800.00	26350	20220822	-38.29	15850	20230727	2.59	21250	-23.48	20230223	15850	2.59	20230727	26350	-38.29	20220822	15850	2.59	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
20	20230727	140726	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16230	-170	5	-1.04	583799980	36064	46.78	15850	16570	15850	21300	11480	16400	16187.89	1.00	-465	-1044	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1874	35.83	1.50	12	0.31	453.00	10800.00	26350	20220822	-38.41	15850	20230727	2.40	21250	-23.62	20230223	15850	2.40	20230727	26350	-38.41	20220822	15850	2.40	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
21	20230727	130725	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16220	-180	5	-1.10	543372010	33574	43.55	15850	16570	15850	21300	11480	16400	16184.31	1.00	-465	-632	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1872	35.81	1.50	12	0.29	453.00	10800.00	26350	20220822	-38.44	15850	20230727	2.33	21250	-23.67	20230223	15850	2.33	20230727	26350	-38.44	20220822	15850	2.33	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
22	20230727	120726	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16200	-200	5	-1.22	457775920	28297	36.70	15850	16570	15850	21300	11480	16400	16177.54	1.00	-465	-1367	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1870	35.76	1.50	12	0.25	453.00	10800.00	26350	20220822	-38.52	15850	20230727	2.21	21250	-23.76	20230223	15850	2.21	20230727	26350	-38.52	20220822	15850	2.21	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
23	20230727	110730	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16190	-210	5	-1.28	382547340	23644	30.67	15850	16570	15850	21300	11480	16400	16179.47	1.00	-465	-88	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1869	35.74	1.50	12	0.20	453.00	10800.00	26350	20220822	-38.56	15850	20230727	2.15	21250	-23.81	20230223	15850	2.15	20230727	26350	-38.56	20220822	15850	2.15	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
24	20230727	100726	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16240	-160	5	-0.98	283965770	17576	22.80	15850	16570	15850	21300	11480	16400	16156.45	1.00	-465	307	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1875	35.85	1.50	12	0.15	453.00	10800.00	26350	20220822	-38.37	15850	20230727	2.46	21250	-23.58	20230223	15850	2.46	20230727	26350	-38.37	20220822	15850	2.46	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
25	20230727	090724	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16400	0	3	0.00	169241330	10579	13.72	15850	16500	15850	21300	11480	16400	15997.86	1.00	-465	1864	17213	16806	16393	15986	15573	16600	15780	59	4910	500	11800	10	1	11543764	1893	36.20	1.52	12	0.09	453.00	10800.00	26350	20220822	-37.76	15850	20230727	3.47	21250	-22.82	20230223	15850	3.47	20230727	26350	-37.76	20220822	15850	3.47	20230727	1.15	N	096240	500	58 억		115655	N	N	16	N	00	N
26	20230726	160724	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16400	-420	5	-2.50	1244817680	76826	140.41	16740	16800	15980	21850	11780	16820	16203.06	1.01	0	-912	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1893	36.20	1.52	12	0.67	453.00	10800.00	26350	20220822	-37.76	15980	20230726	2.63	21250	-22.82	20230223	15980	2.63	20230726	26350	-37.76	20220822	15980	2.63	20230726	1.12	N	096240	500	58 억		116120	N	N	16	N	00	N
27	20230726	150728	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16250	-570	5	-3.39	1179797900	72842	133.13	16740	16800	15980	21850	11780	16820	16196.67	1.01	0	-773	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1876	35.87	1.50	12	0.63	453.00	10800.00	26350	20220822	-38.33	15980	20230726	1.69	21250	-23.53	20230223	15980	1.69	20230726	26350	-38.33	20220822	15980	1.69	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
28	20230726	140723	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16180	-640	5	-3.80	1006456380	62179	113.64	16740	16800	15980	21850	11780	16820	16186.44	1.01	0	-3434	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1868	35.72	1.50	12	0.54	453.00	10800.00	26350	20220822	-38.60	15980	20230726	1.25	21250	-23.86	20230223	15980	1.25	20230726	26350	-38.60	20220822	15980	1.25	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
29	20230726	130722	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16150	-670	5	-3.98	903833880	55846	102.07	16740	16800	15980	21850	11780	16820	16184.40	1.01	0	-3207	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1864	35.65	1.50	12	0.48	453.00	10800.00	26350	20220822	-38.71	15980	20230726	1.06	21250	-24.00	20230223	15980	1.06	20230726	26350	-38.71	20220822	15980	1.06	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
30	20230726	120724	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16130	-690	5	-4.10	813514800	50263	91.86	16740	16800	15980	21850	11780	16820	16185.16	1.01	0	-2561	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1862	35.61	1.49	12	0.44	453.00	10800.00	26350	20220822	-38.79	15980	20230726	0.94	21250	-24.09	20230223	15980	0.94	20230726	26350	-38.79	20220822	15980	0.94	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
31	20230726	110718	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16050	-770	5	-4.58	637617680	39314	71.85	16740	16800	15980	21850	11780	16820	16218.59	1.01	0	-2263	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1853	35.43	1.49	12	0.34	453.00	10800.00	26350	20220822	-39.09	15980	20230726	0.44	21250	-24.47	20230223	15980	0.44	20230726	26350	-39.09	20220822	15980	0.44	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
32	20230726	100725	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16300	-520	5	-3.09	267196980	16287	29.77	16740	16800	16280	21850	11780	16820	16405.54	1.01	0	-1480	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1882	35.98	1.51	12	0.14	453.00	10800.00	26350	20220822	-38.14	16280	20230726	0.12	21250	-23.29	20230223	16280	0.12	20230726	26350	-38.14	20220822	16280	0.12	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
33	20230726	090719	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16570	-250	5	-1.49	43531120	2614	4.78	16740	16800	16530	21850	11780	16820	16653.07	1.01	0	-1717	17733	17276	16943	16486	16153	17110	16320	59	5035	500	12110	10	1	11543764	1913	36.58	1.53	12	0.02	453.00	10800.00	26350	20220822	-37.12	16530	20230726	0.24	21250	-22.02	20230223	16530	0.24	20230726	26350	-37.12	20220822	16530	0.24	20230726	1.12	N	096240	500	58 억		116120	N	N	0	N	00	N
34	20230725	160717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16820	-290	5	-1.69	920211860	54542	223.65	17260	17400	16610	22200	11980	17110	16871.67	1.04	0	-7097	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1942	37.13	1.56	12	0.47	453.00	10800.00	26350	20220822	-36.17	16600	20230103	1.33	21250	-20.85	20230223	16600	1.33	20230103	26350	-36.17	20220822	16600	1.33	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
35	20230725	150711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16700	-410	5	-2.40	853042610	50537	207.23	17260	17400	16610	22200	11980	17110	16879.57	1.04	0	-6449	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1928	36.87	1.55	12	0.44	453.00	10800.00	26350	20220822	-36.62	16600	20230103	0.60	21250	-21.41	20230223	16600	0.60	20230103	26350	-36.62	20220822	16600	0.60	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
36	20230725	140710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16780	-330	5	-1.93	510244300	30026	123.12	17260	17400	16760	22200	11980	17110	16993.42	1.04	0	-8062	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1937	37.04	1.55	12	0.26	453.00	10800.00	26350	20220822	-36.32	16600	20230103	1.08	21250	-21.04	20230223	16600	1.08	20230103	26350	-36.32	20220822	16600	1.08	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
37	20230725	130717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16860	-250	5	-1.46	386854080	22682	93.01	17260	17400	16850	22200	11980	17110	17055.55	1.04	0	-6245	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1946	37.22	1.56	12	0.20	453.00	10800.00	26350	20220822	-36.02	16600	20230103	1.57	21250	-20.66	20230223	16600	1.57	20230103	26350	-36.02	20220822	16600	1.57	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
38	20230725	120717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17030	-80	5	-0.47	279535100	16346	67.03	17260	17400	16970	22200	11980	17110	17101.13	1.04	0	-2999	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1966	37.59	1.58	12	0.14	453.00	10800.00	26350	20220822	-35.37	16600	20230103	2.59	21250	-19.86	20230223	16600	2.59	20230103	26350	-35.37	20220822	16600	2.59	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
39	20230725	110715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16990	-120	5	-0.70	237015020	13847	56.78	17260	17400	16990	22200	11980	17110	17116.71	1.04	0	-2607	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1961	37.51	1.57	12	0.12	453.00	10800.00	26350	20220822	-35.52	16600	20230103	2.35	21250	-20.05	20230223	16600	2.35	20230103	26350	-35.52	20220822	16600	2.35	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
40	20230725	100714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17050	-60	5	-0.35	148708400	8661	35.51	17260	17400	17040	22200	11980	17110	17169.89	1.04	0	-1407	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1968	37.64	1.58	12	0.08	453.00	10800.00	26350	20220822	-35.29	16600	20230103	2.71	21250	-19.76	20230223	16600	2.71	20230103	26350	-35.29	20220822	16600	2.71	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
41	20230725	090714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17210	100	2	0.58	51973260	3006	12.33	17260	17400	17210	22200	11980	17110	17289.84	1.04	0	3	17423	17266	17183	17026	16943	17225	16985	59	5110	500	12310	10	1	11543764	1987	37.99	1.59	12	0.03	453.00	10800.00	26350	20220822	-34.69	16600	20230103	3.67	21250	-19.01	20230223	16600	3.67	20230103	26350	-34.69	20220822	16600	3.67	20230103	1.10	N	096240	500	58 억		120545	N	N	0	N	00	N
42	20230724	160717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17110	-240	5	-1.38	412185080	24042	71.40	17240	17340	17100	22550	12150	17350	17144.59	1.07	0	-2912	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1975	37.77	1.58	12	0.21	453.00	10800.00	26350	20220822	-35.07	16600	20230103	3.07	21250	-19.48	20230223	16600	3.07	20230103	26350	-35.07	20220822	16600	3.07	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
43	20230724	150713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17130	-220	5	-1.27	377639960	22023	65.41	17240	17340	17100	22550	12150	17350	17147.53	1.07	0	-2949	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1977	37.81	1.59	12	0.19	453.00	10800.00	26350	20220822	-34.99	16600	20230103	3.19	21250	-19.39	20230223	16600	3.19	20230103	26350	-34.99	20220822	16600	3.19	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
44	20230724	140710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17140	-210	5	-1.21	321428820	18743	55.67	17240	17340	17100	22550	12150	17350	17149.27	1.07	0	-2942	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1979	37.84	1.59	12	0.16	453.00	10800.00	26350	20220822	-34.95	16600	20230103	3.25	21250	-19.34	20230223	16600	3.25	20230103	26350	-34.95	20220822	16600	3.25	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
45	20230724	130712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17110	-240	5	-1.38	277631600	16184	48.07	17240	17340	17100	22550	12150	17350	17154.70	1.07	0	-2566	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1975	37.77	1.58	12	0.14	453.00	10800.00	26350	20220822	-35.07	16600	20230103	3.07	21250	-19.48	20230223	16600	3.07	20230103	26350	-35.07	20220822	16600	3.07	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
46	20230724	120712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17170	-180	5	-1.04	234138330	13643	40.52	17240	17340	17100	22550	12150	17350	17161.79	1.07	0	-2529	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1982	37.90	1.59	12	0.12	453.00	10800.00	26350	20220822	-34.84	16600	20230103	3.43	21250	-19.20	20230223	16600	3.43	20230103	26350	-34.84	20220822	16600	3.43	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
47	20230724	110716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17140	-210	5	-1.21	190375580	11087	32.93	17240	17340	17120	22550	12150	17350	17171.06	1.07	0	-2409	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1979	37.84	1.59	12	0.10	453.00	10800.00	26350	20220822	-34.95	16600	20230103	3.25	21250	-19.34	20230223	16600	3.25	20230103	26350	-34.95	20220822	16600	3.25	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
48	20230724	100709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17180	-170	5	-0.98	79210400	4605	13.68	17240	17340	17120	22550	12150	17350	17200.96	1.07	0	-1331	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1983	37.92	1.59	12	0.04	453.00	10800.00	26350	20220822	-34.80	16600	20230103	3.49	21250	-19.15	20230223	16600	3.49	20230103	26350	-34.80	20220822	16600	3.49	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
49	20230724	090712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17320	-30	5	-0.17	16257600	943	2.80	17240	17340	17240	22550	12150	17350	17240.30	1.07	0	-103	17510	17430	17330	17250	17150	17380	17200	59	5200	500	12490	10	1	11543764	1999	38.23	1.60	12	0.01	453.00	10800.00	26350	20220822	-34.27	16600	20230103	4.34	21250	-18.49	20230223	16600	4.34	20230103	26350	-34.27	20220822	16600	4.34	20230103	1.12	N	096240	500	58 억		123438	N	N	0	N	00	N
50	20230721	160706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17350	-140	5	-0.80	582445200	33656	259.69	17410	17410	17230	22700	12250	17490	17305.41	1.07	0	270	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	2003	38.30	1.61	12	0.29	453.00	10800.00	26350	20220822	-34.16	16600	20230103	4.52	21250	-18.35	20230223	16600	4.52	20230103	26350	-34.16	20220822	16600	4.52	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
51	20230721	150708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17260	-230	5	-1.32	559178750	32312	249.32	17410	17410	17230	22700	12250	17490	17305.61	1.07	0	185	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	1992	38.10	1.60	12	0.28	453.00	10800.00	26350	20220822	-34.50	16600	20230103	3.98	21250	-18.78	20230223	16600	3.98	20230103	26350	-34.50	20220822	16600	3.98	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
52	20230721	140706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17270	-220	5	-1.26	465392070	26874	207.36	17410	17410	17260	22700	12250	17490	17317.56	1.07	0	-34	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	1994	38.12	1.60	12	0.23	453.00	10800.00	26350	20220822	-34.46	16600	20230103	4.04	21250	-18.73	20230223	16600	4.04	20230103	26350	-34.46	20220822	16600	4.04	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
53	20230721	130708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17320	-170	5	-0.97	343742780	19837	153.06	17410	17410	17300	22700	12250	17490	17328.37	1.07	0	1134	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	1999	38.23	1.60	12	0.17	453.00	10800.00	26350	20220822	-34.27	16600	20230103	4.34	21250	-18.49	20230223	16600	4.34	20230103	26350	-34.27	20220822	16600	4.34	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
54	20230721	120716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17310	-180	5	-1.03	244269790	14096	108.77	17410	17410	17300	22700	12250	17490	17329.01	1.07	0	1048	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	1998	38.21	1.60	12	0.12	453.00	10800.00	26350	20220822	-34.31	16600	20230103	4.28	21250	-18.54	20230223	16600	4.28	20230103	26350	-34.31	20220822	16600	4.28	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
55	20230721	110711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17320	-170	5	-0.97	184953810	10671	82.34	17410	17410	17300	22700	12250	17490	17332.38	1.07	0	1050	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	1999	38.23	1.60	12	0.09	453.00	10800.00	26350	20220822	-34.27	16600	20230103	4.34	21250	-18.49	20230223	16600	4.34	20230103	26350	-34.27	20220822	16600	4.34	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
56	20230721	100711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17310	-180	5	-1.03	116042660	6693	51.64	17410	17410	17300	22700	12250	17490	17337.91	1.07	0	-4	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	1998	38.21	1.60	12	0.06	453.00	10800.00	26350	20220822	-34.31	16600	20230103	4.28	21250	-18.54	20230223	16600	4.28	20230103	26350	-34.31	20220822	16600	4.28	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
57	20230721	090711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17400	-90	5	-0.51	8860970	509	3.93	17410	17410	17400	22700	12250	17490	17408.59	1.07	0	-8	17850	17670	17510	17330	17170	17590	17250	59	5225	500	12590	10	1	11543764	2009	38.41	1.61	12	0.00	453.00	10800.00	26350	20220822	-33.97	16600	20230103	4.82	21250	-18.12	20230223	16600	4.82	20230103	26350	-33.97	20220822	16600	4.82	20230103	1.14	N	096240	500	58 억		123054	N	N	0	N	00	N
58	20230720	160705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	10	2	0.06	224715900	12877	55.16	17530	17690	17350	22700	12240	17480	17450.64	1.08	0	-3790	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2019	38.61	1.62	12	0.11	453.00	10800.00	26350	20220822	-33.62	16600	20230103	5.36	21250	-17.69	20230223	16600	5.36	20230103	26350	-33.62	20220822	16600	5.36	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
59	20230720	150704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17460	-20	5	-0.11	206211250	11818	50.63	17530	17690	17350	22700	12240	17480	17448.91	1.08	0	-3790	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2016	38.54	1.62	12	0.10	453.00	10800.00	26350	20220822	-33.74	16600	20230103	5.18	21250	-17.84	20230223	16600	5.18	20230103	26350	-33.74	20220822	16600	5.18	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
60	20230720	140703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17440	-40	5	-0.23	99816650	5723	24.52	17530	17530	17400	22700	12240	17480	17441.32	1.08	0	-931	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2013	38.50	1.61	12	0.05	453.00	10800.00	26350	20220822	-33.81	16600	20230103	5.06	21250	-17.93	20230223	16600	5.06	20230103	26350	-33.81	20220822	16600	5.06	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
61	20230720	130703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17420	-60	5	-0.34	84589260	4849	20.77	17530	17530	17400	22700	12240	17480	17444.68	1.08	0	-576	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2011	38.45	1.61	12	0.04	453.00	10800.00	26350	20220822	-33.89	16600	20230103	4.94	21250	-18.02	20230223	16600	4.94	20230103	26350	-33.89	20220822	16600	4.94	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
62	20230720	120708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17420	-60	5	-0.34	69046270	3957	16.95	17530	17530	17400	22700	12240	17480	17449.15	1.08	0	-416	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2011	38.45	1.61	12	0.03	453.00	10800.00	26350	20220822	-33.89	16600	20230103	4.94	21250	-18.02	20230223	16600	4.94	20230103	26350	-33.89	20220822	16600	4.94	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
63	20230720	110707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17420	-60	5	-0.34	55839220	3199	13.70	17530	17530	17400	22700	12240	17480	17455.21	1.08	0	-262	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2011	38.45	1.61	12	0.03	453.00	10800.00	26350	20220822	-33.89	16600	20230103	4.94	21250	-18.02	20230223	16600	4.94	20230103	26350	-33.89	20220822	16600	4.94	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
64	20230720	100700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17440	-40	5	-0.23	36561060	2092	8.96	17530	17530	17440	22700	12240	17480	17476.61	1.08	0	-262	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2013	38.50	1.61	12	0.02	453.00	10800.00	26350	20220822	-33.81	16600	20230103	5.06	21250	-17.93	20230223	16600	5.06	20230103	26350	-33.81	20220822	16600	5.06	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
65	20230720	090700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17520	40	2	0.23	8648710	494	2.12	17530	17530	17480	22700	12240	17480	17507.51	1.08	0	-94	17853	17666	17503	17316	17153	17585	17235	59	5230	500	12580	10	1	11543764	2022	38.68	1.62	12	0.00	453.00	10800.00	26350	20220822	-33.51	16600	20230103	5.54	21250	-17.55	20230223	16600	5.54	20230103	26350	-33.51	20220822	16600	5.54	20230103	1.12	N	096240	500	58 억		125149	N	N	0	N	00	N
66	20230719	160713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	-50	5	-0.29	405662320	23295	89.33	17690	17690	17340	22750	12280	17530	17414.13	1.10	0	-2392	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2018	38.59	1.62	12	0.20	453.00	10800.00	26350	20220822	-33.66	16600	20230103	5.30	21250	-17.74	20230223	16600	5.30	20230103	26350	-33.66	20220822	16600	5.30	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
67	20230719	150713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17370	-160	5	-0.91	322166240	18495	70.92	17690	17690	17340	22750	12280	17530	17419.10	1.10	0	-2167	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2005	38.34	1.61	12	0.16	453.00	10800.00	26350	20220822	-34.08	16600	20230103	4.64	21250	-18.26	20230223	16600	4.64	20230103	26350	-34.08	20220822	16600	4.64	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
68	20230719	140714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17430	-100	5	-0.57	295416480	16957	65.02	17690	17690	17340	22750	12280	17530	17421.51	1.10	0	-2023	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2012	38.48	1.61	12	0.15	453.00	10800.00	26350	20220822	-33.85	16600	20230103	5.00	21250	-17.98	20230223	16600	5.00	20230103	26350	-33.85	20220822	16600	5.00	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
69	20230719	130707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17390	-140	5	-0.80	255164860	14644	56.15	17690	17690	17340	22750	12280	17530	17424.53	1.10	0	-1928	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2007	38.39	1.61	12	0.13	453.00	10800.00	26350	20220822	-34.00	16600	20230103	4.76	21250	-18.16	20230223	16600	4.76	20230103	26350	-34.00	20220822	16600	4.76	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
70	20230719	120715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17390	-140	5	-0.80	230848720	13245	50.79	17690	17690	17340	22750	12280	17530	17429.12	1.10	0	-1928	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2007	38.39	1.61	12	0.11	453.00	10800.00	26350	20220822	-34.00	16600	20230103	4.76	21250	-18.16	20230223	16600	4.76	20230103	26350	-34.00	20220822	16600	4.76	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
71	20230719	110715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17430	-100	5	-0.57	166195750	9522	36.51	17690	17690	17340	22750	12280	17530	17453.87	1.10	0	-1928	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2012	38.48	1.61	12	0.08	453.00	10800.00	26350	20220822	-33.85	16600	20230103	5.00	21250	-17.98	20230223	16600	5.00	20230103	26350	-33.85	20220822	16600	5.00	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
72	20230719	100709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	-40	5	-0.23	117315860	6712	25.74	17690	17690	17340	22750	12280	17530	17478.53	1.10	0	-2040	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2019	38.61	1.62	12	0.06	453.00	10800.00	26350	20220822	-33.62	16600	20230103	5.36	21250	-17.69	20230223	16600	5.36	20230103	26350	-33.62	20220822	16600	5.36	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
73	20230719	090709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17550	20	2	0.11	3604530	204	0.78	17690	17690	17550	22750	12280	17530	17669.26	1.10	0	-177	18156	17842	17576	17262	16996	17710	17130	59	5235	500	12620	10	1	11543764	2026	38.74	1.62	12	0.00	453.00	10800.00	26350	20220822	-33.40	16600	20230103	5.72	21250	-17.41	20230223	16600	5.72	20230103	26350	-33.40	20220822	16600	5.72	20230103	1.09	N	096240	500	58 억		127541	N	N	0	N	00	N
74	20230718	160708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17530	-240	5	-1.35	454201000	25870	50.45	17750	17890	17310	23100	12440	17770	17557.24	1.13	0	-5173	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2024	38.70	1.62	12	0.22	453.00	10800.00	26350	20220822	-33.47	16600	20230103	5.60	21250	-17.51	20230223	16600	5.60	20230103	26350	-33.47	20220822	16600	5.60	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
75	20230718	150707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	-290	5	-1.63	441112080	25123	48.99	17750	17890	17310	23100	12440	17770	17558.10	1.13	0	-5146	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2018	38.59	1.62	12	0.22	453.00	10800.00	26350	20220822	-33.66	16600	20230103	5.30	21250	-17.74	20230223	16600	5.30	20230103	26350	-33.66	20220822	16600	5.30	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
76	20230718	140704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17330	-440	5	-2.48	370237290	21070	41.09	17750	17890	17310	23100	12440	17770	17571.77	1.13	0	-4427	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2001	38.26	1.60	12	0.18	453.00	10800.00	26350	20220822	-34.23	16600	20230103	4.40	21250	-18.45	20230223	16600	4.40	20230103	26350	-34.23	20220822	16600	4.40	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
77	20230718	130705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17760	-10	5	-0.06	115151500	6490	12.66	17750	17890	17680	23100	12440	17770	17742.91	1.13	0	-886	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2050	39.21	1.64	12	0.06	453.00	10800.00	26350	20220822	-32.60	16600	20230103	6.99	21250	-16.42	20230223	16600	6.99	20230103	26350	-32.60	20220822	16600	6.99	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
78	20230718	120710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17690	-80	5	-0.45	103741000	5845	11.40	17750	17890	17680	23100	12440	17770	17748.67	1.13	0	-886	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2042	39.05	1.64	12	0.05	453.00	10800.00	26350	20220822	-32.87	16600	20230103	6.57	21250	-16.75	20230223	16600	6.57	20230103	26350	-32.87	20220822	16600	6.57	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
79	20230718	110711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17750	-20	5	-0.11	88363540	4976	9.70	17750	17890	17700	23100	12440	17770	17757.95	1.13	0	-886	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2049	39.18	1.64	12	0.04	453.00	10800.00	26350	20220822	-32.64	16600	20230103	6.93	21250	-16.47	20230223	16600	6.93	20230103	26350	-32.64	20220822	16600	6.93	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
80	20230718	100703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17750	-20	5	-0.11	37341790	2100	4.10	17750	17890	17720	23100	12440	17770	17781.80	1.13	0	-865	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2049	39.18	1.64	12	0.02	453.00	10800.00	26350	20220822	-32.64	16600	20230103	6.93	21250	-16.47	20230223	16600	6.93	20230103	26350	-32.64	20220822	16600	6.93	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
81	20230718	090703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17820	50	2	0.28	11914600	668	1.30	17750	17890	17750	23100	12440	17770	17836.23	1.13	0	-558	18543	18156	17883	17496	17223	18020	17360	59	5330	500	12790	10	1	11543764	2057	39.34	1.65	12	0.01	453.00	10800.00	26350	20220822	-32.37	16600	20230103	7.35	21250	-16.14	20230223	16600	7.35	20230103	26350	-32.37	20220822	16600	7.35	20230103	1.09	N	096240	500	58 억		130198	N	N	0	N	00	N
82	20230717	160705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17770	-400	5	-2.20	907818580	51208	671.23	18270	18270	17610	23600	12720	18170	17727.86	1.12	0	892	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2051	39.23	1.65	12	0.44	453.00	10800.00	26350	20220822	-32.56	16600	20230103	7.05	21250	-16.38	20230223	16600	7.05	20230103	26350	-32.56	20220822	16600	7.05	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
83	20230717	150700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17660	-510	5	-2.81	868241590	48974	641.95	18270	18270	17610	23600	12720	18170	17728.62	1.12	0	1174	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2039	38.98	1.64	12	0.42	453.00	10800.00	26350	20220822	-32.98	16600	20230103	6.39	21250	-16.89	20230223	16600	6.39	20230103	26350	-32.98	20220822	16600	6.39	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
84	20230717	140703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17700	-470	5	-2.59	764054720	43065	564.49	18270	18270	17610	23600	12720	18170	17741.90	1.12	0	1054	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2043	39.07	1.64	12	0.37	453.00	10800.00	26350	20220822	-32.83	16600	20230103	6.63	21250	-16.71	20230223	16600	6.63	20230103	26350	-32.83	20220822	16600	6.63	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
85	20230717	130658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17660	-510	5	-2.81	519644610	29227	383.10	18270	18270	17630	23600	12720	18170	17779.61	1.12	0	498	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2039	38.98	1.64	12	0.25	453.00	10800.00	26350	20220822	-32.98	16600	20230103	6.39	21250	-16.89	20230223	16600	6.39	20230103	26350	-32.98	20220822	16600	6.39	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
86	20230717	120706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17650	-520	5	-2.86	327279690	18333	240.31	18270	18270	17650	23600	12720	18170	17851.94	1.12	0	-1035	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2037	38.96	1.63	12	0.16	453.00	10800.00	26350	20220822	-33.02	16600	20230103	6.33	21250	-16.94	20230223	16600	6.33	20230103	26350	-33.02	20220822	16600	6.33	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
87	20230717	110658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17870	-300	5	-1.65	144097460	8014	105.05	18270	18270	17870	23600	12720	18170	17980.72	1.12	0	-980	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2063	39.45	1.65	12	0.07	453.00	10800.00	26350	20220822	-32.18	16600	20230103	7.65	21250	-15.91	20230223	16600	7.65	20230103	26350	-32.18	20220822	16600	7.65	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
88	20230717	100659	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17970	-200	5	-1.10	62188560	3445	45.16	18270	18270	17970	23600	12720	18170	18051.83	1.12	0	-373	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2074	39.67	1.66	12	0.03	453.00	10800.00	26350	20220822	-31.80	16600	20230103	8.25	21250	-15.44	20230223	16600	8.25	20230103	26350	-31.80	20220822	16600	8.25	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
89	20230717	090658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18170	0	3	0.00	12738610	700	9.18	18270	18270	18170	23600	12720	18170	18198.01	1.12	0	-444	18403	18286	18143	18026	17883	18215	17955	59	5440	500	13080	10	1	11543764	2098	40.11	1.68	12	0.01	453.00	10800.00	26350	20220822	-31.04	16600	20230103	9.46	21250	-14.49	20230223	16600	9.46	20230103	26350	-31.04	20220822	16600	9.46	20230103	1.11	N	096240	500	58 억		129193	N	N	151	N	00	N
90	20230714	160658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18170	-90	5	-0.49	138103220	7629	55.99	18260	18260	18000	23700	12790	18260	18102.20	1.13	0	-1910	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2098	40.11	1.68	12	0.07	453.00	10800.00	26350	20220822	-31.04	16600	20230103	9.46	21250	-14.49	20230223	16600	9.46	20230103	26350	-31.04	20220822	16600	9.46	20230103	1.11	N	096240	500	58 억		130501	N	N	151	N	00	N
91	20230714	150701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18130	-130	5	-0.71	122770620	6784	49.79	18260	18260	18000	23700	12790	18260	18097.08	1.13	0	-1776	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2093	40.02	1.68	12	0.06	453.00	10800.00	26350	20220822	-31.20	16600	20230103	9.22	21250	-14.68	20230223	16600	9.22	20230103	26350	-31.20	20220822	16600	9.22	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
92	20230714	140704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18110	-150	5	-0.82	99245470	5485	40.26	18260	18260	18000	23700	12790	18260	18093.98	1.13	0	-1632	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2091	39.98	1.68	12	0.05	453.00	10800.00	26350	20220822	-31.27	16600	20230103	9.10	21250	-14.78	20230223	16600	9.10	20230103	26350	-31.27	20220822	16600	9.10	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
93	20230714	130654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18110	-150	5	-0.82	93194210	5151	37.81	18260	18260	18000	23700	12790	18260	18092.45	1.13	0	-1553	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2091	39.98	1.68	12	0.04	453.00	10800.00	26350	20220822	-31.27	16600	20230103	9.10	21250	-14.78	20230223	16600	9.10	20230103	26350	-31.27	20220822	16600	9.10	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
94	20230714	120656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18060	-200	5	-1.10	90204030	4986	36.59	18260	18260	18000	23700	12790	18260	18091.46	1.13	0	-1449	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2085	39.87	1.67	12	0.04	453.00	10800.00	26350	20220822	-31.46	16600	20230103	8.80	21250	-15.01	20230223	16600	8.80	20230103	26350	-31.46	20220822	16600	8.80	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
95	20230714	110702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18020	-240	5	-1.31	69695860	3851	28.26	18260	18260	18000	23700	12790	18260	18098.12	1.13	0	-1380	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2080	39.78	1.67	12	0.03	453.00	10800.00	26350	20220822	-31.61	16600	20230103	8.55	21250	-15.20	20230223	16600	8.55	20230103	26350	-31.61	20220822	16600	8.55	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
96	20230714	100704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18150	-110	5	-0.60	20218670	1111	8.15	18260	18260	18150	23700	12790	18260	18198.62	1.13	0	-353	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2095	40.07	1.68	12	0.01	453.00	10800.00	26350	20220822	-31.12	16600	20230103	9.34	21250	-14.59	20230223	16600	9.34	20230103	26350	-31.12	20220822	16600	9.34	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
97	20230714	090700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18260	0	3	0.00	1223420	67	0.49	18260	18260	18260	23700	12790	18260	18260.00	1.13	0	-20	18493	18376	18213	18096	17933	18435	18155	59	5455	500	13140	10	1	11543764	2108	40.31	1.69	12	0.00	453.00	10800.00	26350	20220822	-30.70	16600	20230103	10.00	21250	-14.07	20230223	16600	10.00	20230103	26350	-30.70	20220822	16600	10.00	20230103	1.11	N	096240	500	58 억		130501	N	N	732	N	00	N
98	20230713	160657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18260	200	2	1.11	247927970	13625	205.78	18120	18330	18050	23450	12650	18060	18196.53	1.14	0	-790	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2108	40.31	1.69	12	0.12	453.00	10800.00	26350	20220822	-30.70	16600	20230103	10.00	21250	-14.07	20230223	16600	10.00	20230103	26350	-30.70	20220822	16600	10.00	20230103	1.09	N	096240	500	58 억		131079	N	N	732	N	00	N
99	20230713	150653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18230	170	2	0.94	223256050	12271	185.33	18120	18330	18050	23450	12650	18060	18193.79	1.14	0	-769	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2104	40.24	1.69	12	0.11	453.00	10800.00	26350	20220822	-30.82	16600	20230103	9.82	21250	-14.21	20230223	16600	9.82	20230103	26350	-30.82	20220822	16600	9.82	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
100	20230713	140651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18260	200	2	1.11	187396180	10306	155.66	18120	18330	18050	23450	12650	18060	18183.21	1.14	0	-298	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2108	40.31	1.69	12	0.09	453.00	10800.00	26350	20220822	-30.70	16600	20230103	10.00	21250	-14.07	20230223	16600	10.00	20230103	26350	-30.70	20220822	16600	10.00	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
101	20230713	130655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18180	120	2	0.66	153327040	8435	127.40	18120	18330	18050	23450	12650	18060	18177.48	1.14	0	-103	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2099	40.13	1.68	12	0.07	453.00	10800.00	26350	20220822	-31.01	16600	20230103	9.52	21250	-14.45	20230223	16600	9.52	20230103	26350	-31.01	20220822	16600	9.52	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
102	20230713	120650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18190	130	2	0.72	141743930	7798	117.78	18120	18330	18050	23450	12650	18060	18176.96	1.14	0	-57	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2100	40.15	1.68	12	0.07	453.00	10800.00	26350	20220822	-30.97	16600	20230103	9.58	21250	-14.40	20230223	16600	9.58	20230103	26350	-30.97	20220822	16600	9.58	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
103	20230713	110655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18190	130	2	0.72	131848380	7254	109.56	18120	18330	18050	23450	12650	18060	18175.96	1.14	0	47	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2100	40.15	1.68	12	0.06	453.00	10800.00	26350	20220822	-30.97	16600	20230103	9.58	21250	-14.40	20230223	16600	9.58	20230103	26350	-30.97	20220822	16600	9.58	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
104	20230713	100651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18200	140	2	0.78	81761790	4508	68.09	18120	18300	18050	23450	12650	18060	18137.04	1.14	0	-312	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2101	40.18	1.69	12	0.04	453.00	10800.00	26350	20220822	-30.93	16600	20230103	9.64	21250	-14.35	20230223	16600	9.64	20230103	26350	-30.93	20220822	16600	9.64	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
105	20230713	090631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18130	70	2	0.39	5251530	289	4.36	18120	18190	18120	23450	12650	18060	18171.38	1.14	0	-60	18226	18142	18046	17962	17866	18095	17915	59	5400	500	13000	10	1	11543764	2093	40.02	1.68	12	0.00	453.00	10800.00	26350	20220822	-31.20	16600	20230103	9.22	21250	-14.68	20230223	16600	9.22	20230103	26350	-31.20	20220822	16600	9.22	20230103	1.09	N	096240	500	58 억		131079	N	N	4	N	00	N
106	20230712	160649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18060	-70	5	-0.39	119278150	6619	46.35	18130	18130	17950	23550	12700	18130	18020.52	1.15	0	-2195	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2085	39.87	1.67	12	0.06	453.00	10800.00	26350	20220822	-31.46	16600	20230103	8.80	21250	-15.01	20230223	16600	8.80	20230103	26350	-31.46	20220822	16600	8.80	20230103	1.09	N	096240	500	58 억		133267	N	N	4	N	00	N
107	20230712	150645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18070	-60	5	-0.33	107674500	5976	41.85	18130	18130	17950	23550	12700	18130	18017.82	1.15	0	-2053	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2086	39.89	1.67	12	0.05	453.00	10800.00	26350	20220822	-31.42	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
108	20230712	140644	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18070	-60	5	-0.33	90682940	5033	35.25	18130	18130	17950	23550	12700	18130	18017.67	1.15	0	-1703	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2086	39.89	1.67	12	0.04	453.00	10800.00	26350	20220822	-31.42	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
109	20230712	130646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18030	-100	5	-0.55	77674510	4313	30.21	18130	18130	17950	23550	12700	18130	18009.39	1.15	0	-1519	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2081	39.80	1.67	12	0.04	453.00	10800.00	26350	20220822	-31.57	16600	20230103	8.61	21250	-15.15	20230223	16600	8.61	20230103	26350	-31.57	20220822	16600	8.61	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
110	20230712	120647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17960	-170	5	-0.94	71770600	3985	27.91	18130	18130	17950	23550	12700	18130	18010.19	1.15	0	-1314	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2073	39.65	1.66	12	0.03	453.00	10800.00	26350	20220822	-31.84	16600	20230103	8.19	21250	-15.48	20230223	16600	8.19	20230103	26350	-31.84	20220822	16600	8.19	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
111	20230712	110646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18070	-60	5	-0.33	58451160	3244	22.72	18130	18130	17950	23550	12700	18130	18018.24	1.15	0	-1138	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2086	39.89	1.67	12	0.03	453.00	10800.00	26350	20220822	-31.42	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
112	20230712	100648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17970	-160	5	-0.88	45641820	2531	17.73	18130	18130	17950	23550	12700	18130	18033.12	1.15	0	-888	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2074	39.67	1.66	12	0.02	453.00	10800.00	26350	20220822	-31.80	16600	20230103	8.25	21250	-15.44	20230223	16600	8.25	20230103	26350	-31.80	20220822	16600	8.25	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
113	20230712	090649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18130	0	3	0.00	1939910	107	0.75	18130	18130	18130	23550	12700	18130	18130.00	1.15	0	-1	18370	18250	18010	17890	17650	18310	17950	59	5425	500	13050	10	1	11543764	2093	40.02	1.68	12	0.00	453.00	10800.00	26350	20220822	-31.20	16600	20230103	9.22	21250	-14.68	20230223	16600	9.22	20230103	26350	-31.20	20220822	16600	9.22	20230103	1.09	N	096240	500	58 억		133267	N	N	0	N	00	N
114	20230711	160638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18130	50	2	0.28	256340580	14276	101.73	17960	18130	17770	23500	12660	18080	17956.04	1.19	0	-4622	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2093	40.02	1.68	12	0.12	453.00	10800.00	26350	20220822	-31.20	16600	20230103	9.22	21250	-14.68	20230223	16600	9.22	20230103	26350	-31.20	20220822	16600	9.22	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
115	20230711	150638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17940	-140	5	-0.77	224251540	12500	89.08	17960	18070	17770	23500	12660	18080	17940.12	1.19	0	-3709	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2071	39.60	1.66	12	0.11	453.00	10800.00	26350	20220822	-31.92	16600	20230103	8.07	21250	-15.58	20230223	16600	8.07	20230103	26350	-31.92	20220822	16600	8.07	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
116	20230711	140633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17990	-90	5	-0.50	184474890	10281	73.26	17960	18070	17770	23500	12660	18080	17943.28	1.19	0	-2969	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2077	39.71	1.67	12	0.09	453.00	10800.00	26350	20220822	-31.73	16600	20230103	8.37	21250	-15.34	20230223	16600	8.37	20230103	26350	-31.73	20220822	16600	8.37	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
117	20230711	130625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17950	-130	5	-0.72	159272470	8878	63.27	17960	18070	17770	23500	12660	18080	17940.13	1.19	0	-2647	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2072	39.62	1.66	12	0.08	453.00	10800.00	26350	20220822	-31.88	16600	20230103	8.13	21250	-15.53	20230223	16600	8.13	20230103	26350	-31.88	20220822	16600	8.13	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
118	20230711	120642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17920	-160	5	-0.88	145180190	8091	57.66	17960	18070	17770	23500	12660	18080	17943.42	1.19	0	-2353	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2069	39.56	1.66	12	0.07	453.00	10800.00	26350	20220822	-31.99	16600	20230103	7.95	21250	-15.67	20230223	16600	7.95	20230103	26350	-31.99	20220822	16600	7.95	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
119	20230711	110643	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17950	-130	5	-0.72	77984000	4334	30.88	17960	18070	17910	23500	12660	18080	17993.54	1.19	0	-1585	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2072	39.62	1.66	12	0.04	453.00	10800.00	26350	20220822	-31.88	16600	20230103	8.13	21250	-15.53	20230223	16600	8.13	20230103	26350	-31.88	20220822	16600	8.13	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
120	20230711	100641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18010	-70	5	-0.39	8069820	448	3.19	17960	18070	17960	23500	12660	18080	18012.99	1.19	0	-151	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2079	39.76	1.67	12	0.00	453.00	10800.00	26350	20220822	-31.65	16600	20230103	8.49	21250	-15.25	20230223	16600	8.49	20230103	26350	-31.65	20220822	16600	8.49	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
121	20230711	090640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18070	-10	5	-0.06	1850100	103	0.73	17960	18070	17960	23500	12660	18080	17962.14	1.19	0	-3	18513	18296	17953	17736	17393	18405	17845	59	5420	500	13010	10	1	11543764	2086	39.89	1.67	12	0.00	453.00	10800.00	26350	20220822	-31.42	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.10	N	096240	500	58 억		137849	N	N	4	N	00	N
122	20230710	160636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18080	270	2	1.52	245812000	13768	110.20	17610	18170	17610	23150	12470	17810	17853.85	1.20	0	-889	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2087	39.91	1.67	12	0.12	453.00	10800.00	26350	20220822	-31.39	16600	20230103	8.92	21250	-14.92	20230223	16600	8.92	20230103	26350	-31.39	20220822	16600	8.92	20230103	1.10	N	096240	500	58 억		138847	N	N	4	N	00	N
123	20230710	150637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17950	140	2	0.79	230542450	12920	103.41	17610	18170	17610	23150	12470	17810	17843.84	1.20	0	-811	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2072	39.62	1.66	12	0.11	453.00	10800.00	26350	20220822	-31.88	16600	20230103	8.13	21250	-15.53	20230223	16600	8.13	20230103	26350	-31.88	20220822	16600	8.13	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
124	20230710	140630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17880	70	2	0.39	216672750	12144	97.20	17610	18170	17610	23150	12470	17810	17841.96	1.20	0	-868	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2064	39.47	1.66	12	0.11	453.00	10800.00	26350	20220822	-32.14	16600	20230103	7.71	21250	-15.86	20230223	16600	7.71	20230103	26350	-32.14	20220822	16600	7.71	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
125	20230710	130623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18120	310	2	1.74	204030190	11437	91.54	17610	18170	17610	23150	12470	17810	17839.49	1.20	0	-869	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2092	40.00	1.68	12	0.10	453.00	10800.00	26350	20220822	-31.23	16600	20230103	9.16	21250	-14.73	20230223	16600	9.16	20230103	26350	-31.23	20220822	16600	9.16	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
126	20230710	120637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17890	80	2	0.45	148957070	8375	67.03	17610	17990	17610	23150	12470	17810	17785.92	1.20	0	-717	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2065	39.49	1.66	12	0.07	453.00	10800.00	26350	20220822	-32.11	16600	20230103	7.77	21250	-15.81	20230223	16600	7.77	20230103	26350	-32.11	20220822	16600	7.77	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
127	20230710	110637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17850	40	2	0.22	118773860	6684	53.50	17610	17990	17610	23150	12470	17810	17769.88	1.20	0	-767	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2061	39.40	1.65	12	0.06	453.00	10800.00	26350	20220822	-32.26	16600	20230103	7.53	21250	-16.00	20230223	16600	7.53	20230103	26350	-32.26	20220822	16600	7.53	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
128	20230710	100638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17860	50	2	0.28	74665980	4211	33.70	17610	17990	17610	23150	12470	17810	17731.18	1.20	0	-361	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2062	39.43	1.65	12	0.04	453.00	10800.00	26350	20220822	-32.22	16600	20230103	7.59	21250	-15.95	20230223	16600	7.59	20230103	26350	-32.22	20220822	16600	7.59	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
129	20230710	090632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17640	-170	5	-0.95	12857860	730	5.84	17610	17800	17610	23150	12470	17810	17613.51	1.20	0	101	18076	17942	17776	17642	17476	18010	17710	59	5340	500	12820	10	1	11543764	2036	38.94	1.63	12	0.01	453.00	10800.00	26350	20220822	-33.06	16600	20230103	6.27	21250	-16.99	20230223	16600	6.27	20230103	26350	-33.06	20220822	16600	6.27	20230103	1.10	N	096240	500	58 억		138847	N	N	0	N	00	N
130	20230707	160628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17810	-20	5	-0.11	221614340	12490	35.67	17620	17910	17610	23150	12490	17830	17743.34	1.22	0	-1980	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2056	39.32	1.65	12	0.11	453.00	10800.00	26350	20220822	-32.41	16600	20230103	7.29	21250	-16.19	20230223	16600	7.29	20230103	26350	-32.41	20220822	16600	7.29	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
131	20230707	150630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17720	-110	5	-0.62	209473700	11808	33.72	17620	17910	17610	23150	12490	17830	17739.98	1.22	0	-1846	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2046	39.12	1.64	12	0.10	453.00	10800.00	26350	20220822	-32.75	16600	20230103	6.75	21250	-16.61	20230223	16600	6.75	20230103	26350	-32.75	20220822	16600	6.75	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
132	20230707	140642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17730	-100	5	-0.56	200145110	11282	32.22	17620	17910	17610	23150	12490	17830	17740.22	1.22	0	-1854	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2047	39.14	1.64	12	0.10	453.00	10800.00	26350	20220822	-32.71	16600	20230103	6.81	21250	-16.56	20230223	16600	6.81	20230103	26350	-32.71	20220822	16600	6.81	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
133	20230707	130635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17740	-90	5	-0.50	170671390	9624	27.48	17620	17910	17610	23150	12490	17830	17733.93	1.22	0	-1713	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2048	39.16	1.64	12	0.08	453.00	10800.00	26350	20220822	-32.68	16600	20230103	6.87	21250	-16.52	20230223	16600	6.87	20230103	26350	-32.68	20220822	16600	6.87	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
134	20230707	120636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17760	-70	5	-0.39	144158700	8132	23.22	17620	17910	17610	23150	12490	17830	17727.34	1.22	0	-909	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2050	39.21	1.64	12	0.07	453.00	10800.00	26350	20220822	-32.60	16600	20230103	6.99	21250	-16.42	20230223	16600	6.99	20230103	26350	-32.60	20220822	16600	6.99	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
135	20230707	110637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17740	-90	5	-0.50	104964920	5914	16.89	17620	17910	17610	23150	12490	17830	17748.55	1.22	0	-728	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2048	39.16	1.64	12	0.05	453.00	10800.00	26350	20220822	-32.68	16600	20230103	6.87	21250	-16.52	20230223	16600	6.87	20230103	26350	-32.68	20220822	16600	6.87	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
136	20230707	100630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17740	-90	5	-0.50	50183480	2838	8.10	17620	17830	17610	23150	12490	17830	17682.69	1.22	0	-41	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2048	39.16	1.64	12	0.02	453.00	10800.00	26350	20220822	-32.68	16600	20230103	6.87	21250	-16.52	20230223	16600	6.87	20230103	26350	-32.68	20220822	16600	6.87	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
137	20230707	090631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17830	0	3	0.00	4340360	246	0.70	17620	17830	17620	23150	12490	17830	17643.74	1.22	0	36	18436	18132	17846	17542	17256	17990	17400	59	5330	500	12830	10	1	11543764	2058	39.36	1.65	12	0.00	453.00	10800.00	26350	20220822	-32.33	16600	20230103	7.41	21250	-16.09	20230223	16600	7.41	20230103	26350	-32.33	20220822	16600	7.41	20230103	1.11	N	096240	500	58 억		140825	N	N	0	N	00	N
138	20230706	160630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17830	-80	5	-0.45	620955800	35017	143.55	17870	18150	17560	23250	12540	17910	17732.90	1.29	0	-11898	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2058	39.36	1.65	12	0.30	453.00	10800.00	26350	20220822	-32.33	16600	20230103	7.41	21250	-16.09	20230223	16600	7.41	20230103	26350	-32.33	20220822	16600	7.41	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
139	20230706	150631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17640	-270	5	-1.51	571562800	32232	132.14	17870	18150	17560	23250	12540	17910	17732.77	1.29	0	-10469	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2036	38.94	1.63	12	0.28	453.00	10800.00	26350	20220822	-33.06	16600	20230103	6.27	21250	-16.99	20230223	16600	6.27	20230103	26350	-33.06	20220822	16600	6.27	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
140	20230706	140632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17610	-300	5	-1.68	460741570	25979	106.50	17870	18150	17560	23250	12540	17910	17735.15	1.29	0	-7964	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2033	38.87	1.63	12	0.23	453.00	10800.00	26350	20220822	-33.17	16600	20230103	6.08	21250	-17.13	20230223	16600	6.08	20230103	26350	-33.17	20220822	16600	6.08	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
141	20230706	130631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17640	-270	5	-1.51	341488030	19203	78.72	17870	18150	17640	23250	12540	17910	17783.06	1.29	0	-6666	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2036	38.94	1.63	12	0.17	453.00	10800.00	26350	20220822	-33.06	16600	20230103	6.27	21250	-16.99	20230223	16600	6.27	20230103	26350	-33.06	20220822	16600	6.27	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
142	20230706	120629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17750	-160	5	-0.89	231703970	13000	53.29	17870	18150	17720	23250	12540	17910	17823.38	1.29	0	-3814	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2049	39.18	1.64	12	0.11	453.00	10800.00	26350	20220822	-32.64	16600	20230103	6.93	21250	-16.47	20230223	16600	6.93	20230103	26350	-32.64	20220822	16600	6.93	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
143	20230706	110635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17820	-90	5	-0.50	168044480	9417	38.61	17870	18150	17800	23250	12540	17910	17844.80	1.29	0	-1472	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2057	39.34	1.65	12	0.08	453.00	10800.00	26350	20220822	-32.37	16600	20230103	7.35	21250	-16.14	20230223	16600	7.35	20230103	26350	-32.37	20220822	16600	7.35	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
144	20230706	100630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17900	-10	5	-0.06	80306790	4501	18.45	17870	18150	17800	23250	12540	17910	17841.99	1.29	0	-306	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2066	39.51	1.66	12	0.04	453.00	10800.00	26350	20220822	-32.07	16600	20230103	7.83	21250	-15.76	20230223	16600	7.83	20230103	26350	-32.07	20220822	16600	7.83	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
145	20230706	090630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17910	0	3	0.00	1519810	85	0.35	17870	17910	17870	23250	12540	17910	17880.12	1.29	0	1	18176	18042	17976	17842	17776	18010	17810	59	5355	500	12890	10	1	11543764	2067	39.54	1.66	12	0.00	453.00	10800.00	26350	20220822	-32.03	16600	20230103	7.89	21250	-15.72	20230223	16600	7.89	20230103	26350	-32.03	20220822	16600	7.89	20230103	1.12	N	096240	500	58 억		148525	N	N	0	N	00	N
146	20230705	160627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17910	-180	5	-1.00	437045550	24321	117.60	18110	18110	17910	23500	12670	18090	17969.93	1.35	0	-7153	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2067	39.54	1.66	12	0.21	453.00	10800.00	26350	20220822	-32.03	16600	20230103	7.89	21250	-15.72	20230223	16600	7.89	20230103	26350	-32.03	20220822	16600	7.89	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
147	20230705	150625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17950	-140	5	-0.77	394064490	21922	106.00	18110	18110	17910	23500	12670	18090	17975.75	1.35	0	-6905	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2072	39.62	1.66	12	0.19	453.00	10800.00	26350	20220822	-31.88	16600	20230103	8.13	21250	-15.53	20230223	16600	8.13	20230103	26350	-31.88	20220822	16600	8.13	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
148	20230705	140620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17960	-130	5	-0.72	324608370	18048	87.27	18110	18110	17920	23500	12670	18090	17985.84	1.35	0	-6424	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2073	39.65	1.66	12	0.16	453.00	10800.00	26350	20220822	-31.84	16600	20230103	8.19	21250	-15.48	20230223	16600	8.19	20230103	26350	-31.84	20220822	16600	8.19	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
149	20230705	130621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18000	-90	5	-0.50	279530500	15536	75.12	18110	18110	17940	23500	12670	18090	17992.44	1.35	0	-5232	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2078	39.74	1.67	12	0.13	453.00	10800.00	26350	20220822	-31.69	16600	20230103	8.43	21250	-15.29	20230223	16600	8.43	20230103	26350	-31.69	20220822	16600	8.43	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
150	20230705	120619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17960	-130	5	-0.72	205740960	11427	55.25	18110	18110	17950	23500	12670	18090	18004.81	1.35	0	-4298	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2073	39.65	1.66	12	0.10	453.00	10800.00	26350	20220822	-31.84	16600	20230103	8.19	21250	-15.48	20230223	16600	8.19	20230103	26350	-31.84	20220822	16600	8.19	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
151	20230705	110625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17990	-100	5	-0.55	164525660	9133	44.16	18110	18110	17970	23500	12670	18090	18014.42	1.35	0	-3336	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2077	39.71	1.67	12	0.08	453.00	10800.00	26350	20220822	-31.73	16600	20230103	8.37	21250	-15.34	20230223	16600	8.37	20230103	26350	-31.73	20220822	16600	8.37	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
152	20230705	100621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18040	-50	5	-0.28	80487320	4466	21.59	18110	18110	18000	23500	12670	18090	18022.24	1.35	0	-1064	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2082	39.82	1.67	12	0.04	453.00	10800.00	26350	20220822	-31.54	16600	20230103	8.67	21250	-15.11	20230223	16600	8.67	20230103	26350	-31.54	20220822	16600	8.67	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
153	20230705	090620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18090	0	3	0.00	1664620	92	0.44	18110	18110	18030	23500	12670	18090	18093.70	1.35	0	-81	18303	18196	18093	17986	17883	18145	17935	59	5415	500	13020	10	1	11543764	2088	39.93	1.68	12	0.00	453.00	10800.00	26350	20220822	-31.35	16600	20230103	8.98	21250	-14.87	20230223	16600	8.98	20230103	26350	-31.35	20220822	16600	8.98	20230103	1.10	N	096240	500	58 억		155918	N	N	0	N	00	N
154	20230704	160619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18090	-60	5	-0.33	373541280	20679	135.21	18120	18200	17990	23550	12710	18150	18063.75	1.39	0	-4266	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2088	39.93	1.68	12	0.18	453.00	10800.00	26350	20220822	-31.35	16600	20230103	8.98	21250	-14.87	20230223	16600	8.98	20230103	26350	-31.35	20220822	16600	8.98	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
155	20230704	150611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18040	-110	5	-0.61	352044160	19487	127.42	18120	18200	17990	23550	12710	18150	18065.59	1.39	0	-4036	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2082	39.82	1.67	12	0.17	453.00	10800.00	26350	20220822	-31.54	16600	20230103	8.67	21250	-15.11	20230223	16600	8.67	20230103	26350	-31.54	20220822	16600	8.67	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
156	20230704	140617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18110	-40	5	-0.22	254899030	14095	92.16	18120	18200	18000	23550	12710	18150	18084.36	1.39	0	-3203	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2091	39.98	1.68	12	0.12	453.00	10800.00	26350	20220822	-31.27	16600	20230103	9.10	21250	-14.78	20230223	16600	9.10	20230103	26350	-31.27	20220822	16600	9.10	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
157	20230704	130607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18110	-40	5	-0.22	132479710	7310	47.80	18120	18200	18080	23550	12710	18150	18123.08	1.39	0	-3237	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2091	39.98	1.68	12	0.06	453.00	10800.00	26350	20220822	-31.27	16600	20230103	9.10	21250	-14.78	20230223	16600	9.10	20230103	26350	-31.27	20220822	16600	9.10	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
158	20230704	120613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18090	-60	5	-0.33	115257210	6359	41.58	18120	18200	18080	23550	12710	18150	18125.05	1.39	0	-2988	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2088	39.93	1.68	12	0.06	453.00	10800.00	26350	20220822	-31.35	16600	20230103	8.98	21250	-14.87	20230223	16600	8.98	20230103	26350	-31.35	20220822	16600	8.98	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
159	20230704	110609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18140	-10	5	-0.06	94971510	5239	34.26	18120	18200	18080	23550	12710	18150	18127.79	1.39	0	-2988	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2094	40.04	1.68	12	0.05	453.00	10800.00	26350	20220822	-31.16	16600	20230103	9.28	21250	-14.64	20230223	16600	9.28	20230103	26350	-31.16	20220822	16600	9.28	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
160	20230704	100607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18140	-10	5	-0.06	29782020	1641	10.73	18120	18200	18110	23550	12710	18150	18148.70	1.39	0	-239	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2094	40.04	1.68	12	0.01	453.00	10800.00	26350	20220822	-31.16	16600	20230103	9.28	21250	-14.64	20230223	16600	9.28	20230103	26350	-31.16	20220822	16600	9.28	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
161	20230704	090607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18190	40	2	0.22	544550	30	0.20	18120	18200	18110	23550	12710	18150	18151.67	1.39	0	-7	18396	18272	18136	18012	17876	18205	17945	59	5420	500	13060	10	1	11543764	2100	40.15	1.68	12	0.00	453.00	10800.00	26350	20220822	-30.97	16600	20230103	9.58	21250	-14.40	20230223	16600	9.58	20230103	26350	-30.97	20220822	16600	9.58	20230103	1.10	N	096240	500	58 억		160164	N	N	36	N	00	N
162	20230703	160600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18150	-110	5	-0.60	276924690	15282	44.37	18260	18260	18000	23700	12790	18260	18120.91	1.41	0	-2929	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2095	40.07	1.68	12	0.13	453.00	10800.00	26350	20220822	-31.12	16600	20230103	9.34	21250	-14.59	20230223	16600	9.34	20230103	26350	-31.12	20220822	16600	9.34	20230103	1.03	N	096240	500	58 억		163271	N	N	36	N	00	N
163	20230703	150606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18120	-140	5	-0.77	256745670	14169	41.14	18260	18260	18000	23700	12790	18260	18120.24	1.41	0	-2823	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2092	40.00	1.68	12	0.12	453.00	10800.00	26350	20220822	-31.23	16600	20230103	9.16	21250	-14.73	20230223	16600	9.16	20230103	26350	-31.23	20220822	16600	9.16	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N
164	20230703	140606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18140	-120	5	-0.66	222510270	12279	35.65	18260	18260	18000	23700	12790	18260	18121.20	1.41	0	-2045	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2094	40.04	1.68	12	0.11	453.00	10800.00	26350	20220822	-31.16	16600	20230103	9.28	21250	-14.64	20230223	16600	9.28	20230103	26350	-31.16	20220822	16600	9.28	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N
165	20230703	130600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18140	-120	5	-0.66	197642440	10907	31.67	18260	18260	18000	23700	12790	18260	18120.70	1.41	0	-1597	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2094	40.04	1.68	12	0.09	453.00	10800.00	26350	20220822	-31.16	16600	20230103	9.28	21250	-14.64	20230223	16600	9.28	20230103	26350	-31.16	20220822	16600	9.28	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N
166	20230703	120608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18140	-120	5	-0.66	179983770	9933	28.84	18260	18260	18000	23700	12790	18260	18119.78	1.41	0	-1081	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2094	40.04	1.68	12	0.09	453.00	10800.00	26350	20220822	-31.16	16600	20230103	9.28	21250	-14.64	20230223	16600	9.28	20230103	26350	-31.16	20220822	16600	9.28	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N
167	20230703	110603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18100	-160	5	-0.88	158619280	8754	25.42	18260	18260	18000	23700	12790	18260	18119.63	1.41	0	-618	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2089	39.96	1.68	12	0.08	453.00	10800.00	26350	20220822	-31.31	16600	20230103	9.04	21250	-14.82	20230223	16600	9.04	20230103	26350	-31.31	20220822	16600	9.04	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N
168	20230703	100553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18120	-140	5	-0.77	102918650	5676	16.48	18260	18260	18000	23700	12790	18260	18132.25	1.41	0	-570	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2092	40.00	1.68	12	0.05	453.00	10800.00	26350	20220822	-31.23	16600	20230103	9.16	21250	-14.73	20230223	16600	9.16	20230103	26350	-31.23	20220822	16600	9.16	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N
169	20230703	090559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	18170	-90	5	-0.49	27776760	1534	4.45	18260	18260	18000	23700	12790	18260	18107.41	1.41	0	-36	18560	18410	18170	18020	17780	18290	17900	59	5455	500	13140	10	1	11543764	2098	40.11	1.68	12	0.01	453.00	10800.00	26350	20220822	-31.04	16600	20230103	9.46	21250	-14.49	20230223	16600	9.46	20230103	26350	-31.04	20220822	16600	9.46	20230103	1.03	N	096240	500	58 억		163271	N	N	1214	N	00	N