KissMeData/418550/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161235	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32150	1000	2	3.21	15214008900	476862	58.83	31500	32400	30800	40450	21850	31150	31904.23	1.84	0	-23871	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	10075	-153.83	14.75	12	1.52	-209.00	2179.00	44300	20230410	-27.43	19300	20230216	66.58	44300	-27.43	20230410	19300	66.58	20230216	44300	-27.43	20230410	19300	66.58	20230216	1.69	N	418550	100	31 억	576416	N	N	355	N	N
3	20230731	151233	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31950	800	2	2.57	14674245550	460022	56.75	31500	32400	30800	40450	21850	31150	31899.01	1.84	0	-28441	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	10012	-152.87	14.66	12	1.47	-209.00	2179.00	44300	20230410	-27.88	19300	20230216	65.54	44300	-27.88	20230410	19300	65.54	20230216	44300	-27.88	20230410	19300	65.54	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
4	20230731	141240	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32150	1000	2	3.21	13033722350	408855	50.44	31500	32400	30800	40450	21850	31150	31878.59	1.84	0	-19492	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	10075	-153.83	14.75	12	1.30	-209.00	2179.00	44300	20230410	-27.43	19300	20230216	66.58	44300	-27.43	20230410	19300	66.58	20230216	44300	-27.43	20230410	19300	66.58	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
5	20230731	131243	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32150	1000	2	3.21	11708173600	367721	45.36	31500	32300	30800	40450	21850	31150	31839.83	1.84	0	-13863	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	10075	-153.83	14.75	12	1.17	-209.00	2179.00	44300	20230410	-27.43	19300	20230216	66.58	44300	-27.43	20230410	19300	66.58	20230216	44300	-27.43	20230410	19300	66.58	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
6	20230731	121251	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32150	1000	2	3.21	10088155650	317240	39.14	31500	32250	30800	40450	21850	31150	31799.76	1.84	0	-6499	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	10075	-153.83	14.75	12	1.01	-209.00	2179.00	44300	20230410	-27.43	19300	20230216	66.58	44300	-27.43	20230410	19300	66.58	20230216	44300	-27.43	20230410	19300	66.58	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
7	20230731	111253	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32000	850	2	2.73	8681349600	273419	33.73	31500	32150	30800	40450	21850	31150	31751.08	1.84	0	-13056	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	10028	-153.11	14.69	12	0.87	-209.00	2179.00	44300	20230410	-27.77	19300	20230216	65.80	44300	-27.77	20230410	19300	65.80	20230216	44300	-27.77	20230410	19300	65.80	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
8	20230731	101249	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31750	600	2	1.93	6784866350	213972	26.40	31500	32150	30800	40450	21850	31150	31709.13	1.84	0	-22588	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	9949	-151.91	14.57	12	0.68	-209.00	2179.00	44300	20230410	-28.33	19300	20230216	64.51	44300	-28.33	20230410	19300	64.51	20230216	44300	-28.33	20230410	19300	64.51	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
9	20230731	091237	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31900	750	2	2.41	992635900	31223	3.85	31500	32050	31500	40450	21850	31150	31791.82	1.84	0	-2787	33950	32550	30600	29200	27250	33250	29900	31	9300	100	21800	50	1	31336273	9996	-152.63	14.64	12	0.10	-209.00	2179.00	44300	20230410	-27.99	19300	20230216	65.28	44300	-27.99	20230410	19300	65.28	20230216	44300	-27.99	20230410	19300	65.28	20230216	1.69	N	418550	100	31 억	576416	N	N	282	N	N
10	20230728	161240	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31150	1550	2	5.24	24903018700	806148	58.24	29050	32000	28650	38450	20750	29600	30891.42	1.66	0	66662	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9761	-149.04	14.30	12	2.57	-209.00	2179.00	44300	20230410	-29.68	19300	20230216	61.40	44300	-29.68	20230410	19300	61.40	20230216	44300	-29.68	20230410	19300	61.40	20230216	1.89	N	418550	100	31 억	518840	N	N	282	N	N
11	20230728	151235	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31200	1600	2	5.41	24400293300	790040	57.08	29050	32000	28650	38450	20750	29600	30885.77	1.66	0	65366	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9777	-149.28	14.32	12	2.52	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
12	20230728	141235	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31650	2050	2	6.93	21928934900	710619	51.34	29050	32000	28650	38450	20750	29600	30859.88	1.66	0	58097	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9918	-151.44	14.53	12	2.27	-209.00	2179.00	44300	20230410	-28.56	19300	20230216	63.99	44300	-28.56	20230410	19300	63.99	20230216	44300	-28.56	20230410	19300	63.99	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
13	20230728	131238	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31050	1450	2	4.90	19652243050	637468	46.06	29050	32000	28650	38450	20750	29600	30829.64	1.66	0	50060	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9730	-148.56	14.25	12	2.03	-209.00	2179.00	44300	20230410	-29.91	19300	20230216	60.88	44300	-29.91	20230410	19300	60.88	20230216	44300	-29.91	20230410	19300	60.88	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
14	20230728	121235	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31400	1800	2	6.08	17691183350	574644	41.52	29050	32000	28650	38450	20750	29600	30787.46	1.66	0	43755	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9840	-150.24	14.41	12	1.83	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
15	20230728	111241	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31350	1750	2	5.91	16206155400	527289	38.10	29050	32000	28650	38450	20750	29600	30736.03	1.66	0	33999	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9824	-150.00	14.39	12	1.68	-209.00	2179.00	44300	20230410	-29.23	19300	20230216	62.44	44300	-29.23	20230410	19300	62.44	20230216	44300	-29.23	20230410	19300	62.44	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
16	20230728	101233	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30900	1300	2	4.39	10564774800	348799	25.20	29050	31250	28650	38450	20750	29600	30290.08	1.66	0	-11486	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9683	-147.85	14.18	12	1.11	-209.00	2179.00	44300	20230410	-30.25	19300	20230216	60.10	44300	-30.25	20230410	19300	60.10	20230216	44300	-30.25	20230410	19300	60.10	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
17	20230728	091242	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30000	400	2	1.35	3916575250	132222	9.55	29050	30200	28650	38450	20750	29600	29621.29	1.66	0	-21586	35533	32566	30883	27916	26233	31725	27075	31	8850	100	20720	50	1	31336273	9401	-143.54	13.77	12	0.42	-209.00	2179.00	44300	20230410	-32.28	19300	20230216	55.44	44300	-32.28	20230410	19300	55.44	20230216	44300	-32.28	20230410	19300	55.44	20230216	1.89	N	418550	100	31 억	518840	N	N	553	N	N
18	20230727	161232	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29600	-3650	5	-10.98	42638763400	1371287	52.85	33850	33850	29200	43200	23300	33250	31096.05	1.91	-37696	-128092	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	9276	-141.63	13.58	12	4.38	-209.00	2179.00	44300	20230410	-33.18	19300	20230216	53.37	44300	-33.18	20230410	19300	53.37	20230216	44300	-33.18	20230410	19300	53.37	20230216	1.74	N	418550	100	31 억	598646	N	N	553	N	N
19	20230727	151233	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	29250	-4000	5	-12.03	41042727900	1317022	50.76	33850	33850	29200	43200	23300	33250	31161.61	1.91	-37696	-124829	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	9166	-139.95	13.42	12	4.20	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
20	20230727	141228	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30400	-2850	5	-8.57	32624153750	1035417	39.91	33850	33850	30200	43200	23300	33250	31506.46	1.91	-37696	-77613	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	9526	-145.45	13.95	12	3.30	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
21	20230727	131225	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30400	-2850	5	-8.57	29736004600	941184	36.27	33850	33850	30200	43200	23300	33250	31592.40	1.91	-37696	-54223	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	9526	-145.45	13.95	12	3.00	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
22	20230727	121229	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30500	-2750	5	-8.27	25005517050	786913	30.33	33850	33850	30200	43200	23300	33250	31774.75	1.91	-37696	-60917	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	9558	-145.93	14.00	12	2.51	-209.00	2179.00	44300	20230410	-31.15	19300	20230216	58.03	44300	-31.15	20230410	19300	58.03	20230216	44300	-31.15	20230410	19300	58.03	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
23	20230727	111231	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31700	-1550	5	-4.66	14830619700	458660	17.68	33850	33850	31100	43200	23300	33250	32332.57	1.91	-37696	-32678	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	9934	-151.67	14.55	12	1.46	-209.00	2179.00	44300	20230410	-28.44	19300	20230216	64.25	44300	-28.44	20230410	19300	64.25	20230216	44300	-28.44	20230410	19300	64.25	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
24	20230727	101228	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32350	-900	5	-2.71	10395979400	320260	12.34	33850	33850	31100	43200	23300	33250	32458.46	1.91	-37696	-25994	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	10137	-154.78	14.85	12	1.02	-209.00	2179.00	44300	20230410	-26.98	19300	20230216	67.62	44300	-26.98	20230410	19300	67.62	20230216	44300	-26.98	20230410	19300	67.62	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
25	20230727	091226	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33050	-200	5	-0.60	3839784650	118255	4.56	33850	33850	31100	43200	23300	33250	32463.38	1.91	-37696	1349	43016	38132	34616	29732	26216	36375	27975	31	9950	100	23270	50	1	31336273	10357	-158.13	15.17	12	0.38	-209.00	2179.00	44300	20230410	-25.40	19300	20230216	71.24	44300	-25.40	20230410	19300	71.24	20230216	44300	-25.40	20230410	19300	71.24	20230216	1.74	N	418550	100	31 억	598646	N	N	2261	N	N
26	20230726	161224	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33250	-5100	5	-13.30	93007745200	2582530	140.76	37950	39500	31100	49850	26850	38350	36016.20	2.03	0	-54494	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	10419	-159.09	15.26	12	8.24	-209.00	2179.00	44300	20230410	-24.94	19300	20230216	72.28	44300	-24.94	20230410	19300	72.28	20230216	44300	-24.94	20230410	19300	72.28	20230216	1.55	N	418550	100	31 억	636342	N	N	2261	N	N
27	20230726	151229	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33000	-5350	5	-13.95	91260470700	2529866	137.89	37950	39500	31100	49850	26850	38350	36072.53	2.03	0	-47141	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	10341	-157.89	15.14	12	8.07	-209.00	2179.00	44300	20230410	-25.51	19300	20230216	70.98	44300	-25.51	20230410	19300	70.98	20230216	44300	-25.51	20230410	19300	70.98	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
28	20230726	141220	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33100	-5250	5	-13.69	79959486500	2195420	119.66	37950	39500	31100	49850	26850	38350	36420.35	2.03	0	-8154	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	10372	-158.37	15.19	12	7.01	-209.00	2179.00	44300	20230410	-25.28	19300	20230216	71.50	44300	-25.28	20230410	19300	71.50	20230216	44300	-25.28	20230410	19300	71.50	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
29	20230726	131216	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36850	-1500	5	-3.91	58398743150	1566062	85.36	37950	39500	35950	49850	26850	38350	37289.65	2.03	0	-38472	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	11547	-176.32	16.91	12	5.00	-209.00	2179.00	44300	20230410	-16.82	19300	20230216	90.93	44300	-16.82	20230410	19300	90.93	20230216	44300	-16.82	20230410	19300	90.93	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
30	20230726	121222	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36700	-1650	5	-4.30	52070326400	1394689	76.02	37950	39500	35950	49850	26850	38350	37334.15	2.03	0	-43054	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	11500	-175.60	16.84	12	4.45	-209.00	2179.00	44300	20230410	-17.16	19300	20230216	90.16	44300	-17.16	20230410	19300	90.16	20230216	44300	-17.16	20230410	19300	90.16	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
31	20230726	111216	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36300	-2050	5	-5.35	46627720150	1245167	67.87	37950	39500	35950	49850	26850	38350	37446.39	2.03	0	-35824	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	11375	-173.68	16.66	12	3.97	-209.00	2179.00	44300	20230410	-18.06	19300	20230216	88.08	44300	-18.06	20230410	19300	88.08	20230216	44300	-18.06	20230410	19300	88.08	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
32	20230726	101224	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36700	-1650	5	-4.30	32240642750	853725	46.53	37950	39500	36050	49850	26850	38350	37764.13	2.03	0	-13114	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	11500	-175.60	16.84	12	2.72	-209.00	2179.00	44300	20230410	-17.16	19300	20230216	90.16	44300	-17.16	20230410	19300	90.16	20230216	44300	-17.16	20230410	19300	90.16	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
33	20230726	091219	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38750	400	2	1.04	6359846600	164823	8.98	37950	39400	37700	49850	26850	38350	38587.05	2.03	0	1250	42183	40266	39133	37216	36083	39700	36650	31	11500	100	26840	50	1	31336273	12143	-185.41	17.78	12	0.53	-209.00	2179.00	44300	20230410	-12.53	19300	20230216	100.78	44300	-12.53	20230410	19300	100.78	20230216	44300	-12.53	20230410	19300	100.78	20230216	1.55	N	418550	100	31 억	636342	N	N	720	N	N
34	20230725	161215	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38350	-450	5	-1.16	71539482900	1819760	54.31	40100	41050	38000	50400	27200	38800	39314.68	2.31	0	-55285	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12017	-183.49	17.60	12	5.81	-209.00	2179.00	44300	20230410	-13.43	19300	20230216	98.70	44300	-13.43	20230410	19300	98.70	20230216	44300	-13.43	20230410	19300	98.70	20230216	1.56	N	418550	100	31 억	723282	N	N	720	N	N
35	20230725	151202	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38650	-150	5	-0.39	69161292250	1757897	52.47	40100	41050	38000	50400	27200	38800	39343.20	2.31	0	-60514	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12111	-184.93	17.74	12	5.61	-209.00	2179.00	44300	20230410	-12.75	19300	20230216	100.26	44300	-12.75	20230410	19300	100.26	20230216	44300	-12.75	20230410	19300	100.26	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
36	20230725	141200	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38850	50	2	0.13	64341167150	1633591	48.76	40100	41050	38000	50400	27200	38800	39386.34	2.31	0	-66497	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12174	-185.89	17.83	12	5.21	-209.00	2179.00	44300	20230410	-12.30	19300	20230216	101.30	44300	-12.30	20230410	19300	101.30	20230216	44300	-12.30	20230410	19300	101.30	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
37	20230725	131211	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	39250	450	2	1.16	61198734900	1553394	46.36	40100	41050	38000	50400	27200	38800	39396.79	2.31	0	-87593	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12299	-187.80	18.01	12	4.96	-209.00	2179.00	44300	20230410	-11.40	19300	20230216	103.37	44300	-11.40	20230410	19300	103.37	20230216	44300	-11.40	20230410	19300	103.37	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
38	20230725	121211	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38900	100	2	0.26	57602171400	1461855	43.63	40100	41050	38000	50400	27200	38800	39403.48	2.31	0	-102620	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12190	-186.12	17.85	12	4.67	-209.00	2179.00	44300	20230410	-12.19	19300	20230216	101.55	44300	-12.19	20230410	19300	101.55	20230216	44300	-12.19	20230410	19300	101.55	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
39	20230725	111209	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38700	-100	5	-0.26	54426077050	1380189	41.19	40100	41050	38000	50400	27200	38800	39433.79	2.31	0	-103163	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12127	-185.17	17.76	12	4.40	-209.00	2179.00	44300	20230410	-12.64	19300	20230216	100.52	44300	-12.64	20230410	19300	100.52	20230216	44300	-12.64	20230410	19300	100.52	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
40	20230725	101208	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38200	-600	5	-1.55	40771759550	1031329	30.78	40100	41050	38000	50400	27200	38800	39533.22	2.31	0	-76877	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	11970	-182.78	17.53	12	3.29	-209.00	2179.00	44300	20230410	-13.77	19300	20230216	97.93	44300	-13.77	20230410	19300	97.93	20230216	44300	-13.77	20230410	19300	97.93	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
41	20230725	091206	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	39700	900	2	2.32	19377331300	479640	14.32	40100	41050	39700	50400	27200	38800	40399.74	2.31	0	-41570	41966	40382	38066	36482	34166	41175	37275	31	11600	100	27160	50	1	31336273	12441	-189.95	18.22	12	1.53	-209.00	2179.00	44300	20230410	-10.38	19300	20230216	105.70	44300	-10.38	20230410	19300	105.70	20230216	44300	-10.38	20230410	19300	105.70	20230216	1.56	N	418550	100	31 억	723282	N	N	730	N	N
42	20230724	161207	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38800	2450	2	6.74	127252906100	3328412	285.30	35950	39650	35750	47250	25450	36350	38232.46	2.16	0	104290	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	12158	-185.65	17.81	12	10.62	-209.00	2179.00	44300	20230410	-12.42	19300	20230216	101.04	44300	-12.42	20230410	19300	101.04	20230216	44300	-12.42	20230410	19300	101.04	20230216	1.47	N	418550	100	31 억	675460	N	N	730	N	N
43	20230724	151203	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38700	2350	2	6.46	125271251950	3277342	280.92	35950	39650	35750	47250	25450	36350	38224.26	2.16	0	105864	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	12127	-185.17	17.76	12	10.46	-209.00	2179.00	44300	20230410	-12.64	19300	20230216	100.52	44300	-12.64	20230410	19300	100.52	20230216	44300	-12.64	20230410	19300	100.52	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
44	20230724	141201	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38800	2450	2	6.74	115915995900	3036845	260.31	35950	39650	35750	47250	25450	36350	38170.74	2.16	0	87187	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	12158	-185.65	17.81	12	9.69	-209.00	2179.00	44300	20230410	-12.42	19300	20230216	101.04	44300	-12.42	20230410	19300	101.04	20230216	44300	-12.42	20230410	19300	101.04	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
45	20230724	131201	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	39200	2850	2	7.84	99731076750	2618381	224.44	35950	39650	35750	47250	25450	36350	38089.80	2.16	0	52394	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	12284	-187.56	17.99	12	8.36	-209.00	2179.00	44300	20230410	-11.51	19300	20230216	103.11	44300	-11.51	20230410	19300	103.11	20230216	44300	-11.51	20230410	19300	103.11	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
46	20230724	121203	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38550	2200	2	6.05	82557232050	2181361	186.98	35950	39500	35750	47250	25450	36350	37847.66	2.16	0	27953	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	12080	-184.45	17.69	12	6.96	-209.00	2179.00	44300	20230410	-12.98	19300	20230216	99.74	44300	-12.98	20230410	19300	99.74	20230216	44300	-12.98	20230410	19300	99.74	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
47	20230724	111207	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38950	2600	2	7.15	64114544800	1707637	146.37	35950	39300	35750	47250	25450	36350	37546.78	2.16	0	53333	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	12205	-186.36	17.88	12	5.45	-209.00	2179.00	44300	20230410	-12.08	19300	20230216	101.81	44300	-12.08	20230410	19300	101.81	20230216	44300	-12.08	20230410	19300	101.81	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
48	20230724	101155	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36850	500	2	1.38	26160856050	713891	61.19	35950	37500	35750	47250	25450	36350	36646.05	2.16	0	9556	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	11547	-176.32	16.91	12	2.28	-209.00	2179.00	44300	20230410	-16.82	19300	20230216	90.93	44300	-16.82	20230410	19300	90.93	20230216	44300	-16.82	20230410	19300	90.93	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
49	20230724	091205	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36600	250	2	0.69	8730054450	237757	20.38	35950	37500	35750	47250	25450	36350	36720.65	2.16	0	-5148	38316	37332	35666	34682	33016	37825	35175	31	10900	100	25440	50	1	31336273	11469	-175.12	16.80	12	0.76	-209.00	2179.00	44300	20230410	-17.38	19300	20230216	89.64	44300	-17.38	20230410	19300	89.64	20230216	44300	-17.38	20230410	19300	89.64	20230216	1.47	N	418550	100	31 억	675460	N	N	49	N	N
50	20230721	161151	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36350	1600	2	4.60	41635440900	1158801	127.43	34450	36650	34000	45150	24350	34750	35930.17	1.66	0	168280	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11391	-173.92	16.68	12	3.70	-209.00	2179.00	44300	20230410	-17.95	19300	20230216	88.34	44300	-17.95	20230410	19300	88.34	20230216	44300	-17.95	20230410	19300	88.34	20230216	1.45	N	418550	100	31 억	519803	N	N	49	N	N
51	20230721	151153	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36000	1250	2	3.60	39319123350	1094926	120.41	34450	36650	34000	45150	24350	34750	35911.97	1.66	0	150419	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11281	-172.25	16.52	12	3.49	-209.00	2179.00	44300	20230410	-18.74	19300	20230216	86.53	44300	-18.74	20230410	19300	86.53	20230216	44300	-18.74	20230410	19300	86.53	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
52	20230721	141148	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36200	1450	2	4.17	34327334800	956420	105.18	34450	36650	34000	45150	24350	34750	35893.36	1.66	0	155298	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11344	-173.21	16.61	12	3.05	-209.00	2179.00	44300	20230410	-18.28	19300	20230216	87.56	44300	-18.28	20230410	19300	87.56	20230216	44300	-18.28	20230410	19300	87.56	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
53	20230721	131152	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36350	1600	2	4.60	27416068750	766554	84.30	34450	36600	34000	45150	24350	34750	35767.43	1.66	0	165266	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11391	-173.92	16.68	12	2.45	-209.00	2179.00	44300	20230410	-17.95	19300	20230216	88.34	44300	-17.95	20230410	19300	88.34	20230216	44300	-17.95	20230410	19300	88.34	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
54	20230721	121207	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36200	1450	2	4.17	22529298350	630617	69.35	34450	36600	34000	45150	24350	34750	35728.24	1.66	0	136202	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11344	-173.21	16.61	12	2.01	-209.00	2179.00	44300	20230410	-18.28	19300	20230216	87.56	44300	-18.28	20230410	19300	87.56	20230216	44300	-18.28	20230410	19300	87.56	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
55	20230721	111205	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36550	1800	2	5.18	15807141950	444245	48.85	34450	36600	34000	45150	24350	34750	35584.99	1.66	0	107211	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11453	-174.88	16.77	12	1.42	-209.00	2179.00	44300	20230410	-17.49	19300	20230216	89.38	44300	-17.49	20230410	19300	89.38	20230216	44300	-17.49	20230410	19300	89.38	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
56	20230721	101203	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35600	850	2	2.45	8058298650	229019	25.18	34450	35750	34000	45150	24350	34750	35189.17	1.66	0	42895	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11156	-170.33	16.34	12	0.73	-209.00	2179.00	44300	20230410	-19.64	19300	20230216	84.46	44300	-19.64	20230410	19300	84.46	20230216	44300	-19.64	20230410	19300	84.46	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
57	20230721	091159	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35150	400	2	1.15	2408491850	69354	7.63	34450	35450	34000	45150	24350	34750	34726.99	1.66	0	-723	38016	36382	35316	33682	32616	36100	33400	31	10400	100	24320	50	1	31336273	11015	-168.18	16.13	12	0.22	-209.00	2179.00	44300	20230410	-20.65	19300	20230216	82.12	44300	-20.65	20230410	19300	82.12	20230216	44300	-20.65	20230410	19300	82.12	20230216	1.45	N	418550	100	31 억	519803	N	N	849	N	N
58	20230720	161147	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34750	-450	5	-1.28	32240319650	904361	153.54	34750	36950	34250	45750	24650	35200	35651.82	1.62	0	-21816	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	10889	-166.27	15.95	12	2.89	-209.00	2179.00	44300	20230410	-21.56	19300	20230216	80.05	44300	-21.56	20230410	19300	80.05	20230216	44300	-21.56	20230410	19300	80.05	20230216	1.46	N	418550	100	31 억	507140	N	N	849	N	N
59	20230720	151146	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34900	-300	5	-0.85	31174625600	873732	148.34	34750	36950	34250	45750	24650	35200	35680.42	1.62	0	-11176	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	10936	-166.99	16.02	12	2.79	-209.00	2179.00	44300	20230410	-21.22	19300	20230216	80.83	44300	-21.22	20230410	19300	80.83	20230216	44300	-21.22	20230410	19300	80.83	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
60	20230720	141145	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34900	-300	5	-0.85	28314076650	791665	134.41	34750	36950	34250	45750	24650	35200	35765.96	1.62	0	16151	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	10936	-166.99	16.02	12	2.53	-209.00	2179.00	44300	20230410	-21.22	19300	20230216	80.83	44300	-21.22	20230410	19300	80.83	20230216	44300	-21.22	20230410	19300	80.83	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
61	20230720	131147	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35550	350	2	0.99	24538926050	684352	116.19	34750	36950	34250	45750	24650	35200	35858.17	1.62	0	28675	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	11140	-170.10	16.31	12	2.18	-209.00	2179.00	44300	20230410	-19.75	19300	20230216	84.20	44300	-19.75	20230410	19300	84.20	20230216	44300	-19.75	20230410	19300	84.20	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
62	20230720	121157	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36000	800	2	2.27	21190895300	590754	100.30	34750	36950	34250	45750	24650	35200	35872.11	1.62	0	46507	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	11281	-172.25	16.52	12	1.89	-209.00	2179.00	44300	20230410	-18.74	19300	20230216	86.53	44300	-18.74	20230410	19300	86.53	20230216	44300	-18.74	20230410	19300	86.53	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
63	20230720	111153	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36350	1150	2	3.27	17488481950	488246	82.89	34750	36950	34250	45750	24650	35200	35820.31	1.62	0	28781	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	11391	-173.92	16.68	12	1.56	-209.00	2179.00	44300	20230410	-17.95	19300	20230216	88.34	44300	-17.95	20230410	19300	88.34	20230216	44300	-17.95	20230410	19300	88.34	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
64	20230720	101139	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35450	250	2	0.71	6078228250	174305	29.59	34750	35800	34250	45750	24650	35200	34869.26	1.62	0	-6995	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	11109	-169.62	16.27	12	0.56	-209.00	2179.00	44300	20230410	-19.98	19300	20230216	83.68	44300	-19.98	20230410	19300	83.68	20230216	44300	-19.98	20230410	19300	83.68	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
65	20230720	091142	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34800	-400	5	-1.14	2032328300	58889	10.00	34750	34850	34250	45750	24650	35200	34498.85	1.62	0	6259	37500	36350	35400	34250	33300	35875	33775	31	10550	100	24640	50	1	31336273	10905	-166.51	15.97	12	0.19	-209.00	2179.00	44300	20230410	-21.44	19300	20230216	80.31	44300	-21.44	20230410	19300	80.31	20230216	44300	-21.44	20230410	19300	80.31	20230216	1.46	N	418550	100	31 억	507140	N	N	31	N	N
66	20230719	161202	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35200	-600	5	-1.68	20640155300	584628	35.48	36450	36550	34450	46500	25100	35800	35304.98	1.91	0	-102070	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	11030	-168.42	16.15	12	1.87	-209.00	2179.00	44300	20230410	-20.54	19300	20230216	82.38	44300	-20.54	20230410	19300	82.38	20230216	44300	-20.54	20230410	19300	82.38	20230216	1.37	N	418550	100	31 억	598152	N	N	31	N	N
67	20230719	151202	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35250	-550	5	-1.54	19759558100	559599	33.96	36450	36550	34450	46500	25100	35800	35310.18	1.91	0	-103497	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	11046	-168.66	16.18	12	1.79	-209.00	2179.00	44300	20230410	-20.43	19300	20230216	82.64	44300	-20.43	20230410	19300	82.64	20230216	44300	-20.43	20230410	19300	82.64	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
68	20230719	141207	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34850	-950	5	-2.65	18058683600	510940	31.01	36450	36550	34450	46500	25100	35800	35344.01	1.91	0	-112372	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	10921	-166.75	15.99	12	1.63	-209.00	2179.00	44300	20230410	-21.33	19300	20230216	80.57	44300	-21.33	20230410	19300	80.57	20230216	44300	-21.33	20230410	19300	80.57	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
69	20230719	131150	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34750	-1050	5	-2.93	16547277600	467529	28.37	36450	36550	34450	46500	25100	35800	35393.02	1.91	0	-113597	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	10889	-166.27	15.95	12	1.49	-209.00	2179.00	44300	20230410	-21.56	19300	20230216	80.05	44300	-21.56	20230410	19300	80.05	20230216	44300	-21.56	20230410	19300	80.05	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
70	20230719	121210	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35200	-600	5	-1.68	14958542800	422078	25.61	36450	36550	34450	46500	25100	35800	35440.21	1.91	0	-93837	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	11030	-168.42	16.15	12	1.35	-209.00	2179.00	44300	20230410	-20.54	19300	20230216	82.38	44300	-20.54	20230410	19300	82.38	20230216	44300	-20.54	20230410	19300	82.38	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
71	20230719	111206	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35050	-750	5	-2.09	13725344850	386909	23.48	36450	36550	34450	46500	25100	35800	35474.32	1.91	0	-86700	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	10983	-167.70	16.09	12	1.23	-209.00	2179.00	44300	20230410	-20.88	19300	20230216	81.61	44300	-20.88	20230410	19300	81.61	20230216	44300	-20.88	20230410	19300	81.61	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
72	20230719	101155	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35200	-600	5	-1.68	11774032450	331397	20.11	36450	36550	34450	46500	25100	35800	35528.46	1.91	0	-70124	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	11030	-168.42	16.15	12	1.06	-209.00	2179.00	44300	20230410	-20.54	19300	20230216	82.38	44300	-20.54	20230410	19300	82.38	20230216	44300	-20.54	20230410	19300	82.38	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
73	20230719	091155	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36100	300	2	0.84	3549365650	98105	5.95	36450	36550	35800	46500	25100	35800	36179.38	1.91	0	-24622	38200	37000	35850	34650	33500	37600	35250	31	10700	100	25060	50	1	31336273	11312	-172.73	16.57	12	0.31	-209.00	2179.00	44300	20230410	-18.51	19300	20230216	87.05	44300	-18.51	20230410	19300	87.05	20230216	44300	-18.51	20230410	19300	87.05	20230216	1.37	N	418550	100	31 억	598152	N	N	62	N	N
74	20230718	161154	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35800	1450	2	4.22	58972680350	1640065	194.46	35300	37050	34700	44650	24050	34350	35957.63	1.76	0	-7827	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11218	-171.29	16.43	12	5.23	-209.00	2179.00	44300	20230410	-19.19	19300	20230216	85.49	44300	-19.19	20230410	19300	85.49	20230216	44300	-19.19	20230410	19300	85.49	20230216	1.14	N	418550	100	31 억	551137	N	N	62	N	N
75	20230718	151154	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35900	1550	2	4.51	57301358200	1593386	188.93	35300	37050	34700	44650	24050	34350	35962.01	1.76	0	-16729	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11250	-171.77	16.48	12	5.08	-209.00	2179.00	44300	20230410	-18.96	19300	20230216	86.01	44300	-18.96	20230410	19300	86.01	20230216	44300	-18.96	20230410	19300	86.01	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
76	20230718	141149	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35150	800	2	2.33	46621629050	1297070	153.79	35300	37050	34700	44650	24050	34350	35943.80	1.76	0	-20008	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11015	-168.18	16.13	12	4.14	-209.00	2179.00	44300	20230410	-20.65	19300	20230216	82.12	44300	-20.65	20230410	19300	82.12	20230216	44300	-20.65	20230410	19300	82.12	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
77	20230718	131148	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34950	600	2	1.75	43864715950	1218548	144.48	35300	37050	34700	44650	24050	34350	35997.53	1.76	0	-19609	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	10952	-167.22	16.04	12	3.89	-209.00	2179.00	44300	20230410	-21.11	19300	20230216	81.09	44300	-21.11	20230410	19300	81.09	20230216	44300	-21.11	20230410	19300	81.09	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
78	20230718	121201	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35450	1100	2	3.20	40184999800	1113540	132.03	35300	37050	34850	44650	24050	34350	36087.61	1.76	0	-6406	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11109	-169.62	16.27	12	3.55	-209.00	2179.00	44300	20230410	-19.98	19300	20230216	83.68	44300	-19.98	20230410	19300	83.68	20230216	44300	-19.98	20230410	19300	83.68	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
79	20230718	111159	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35400	1050	2	3.06	38470113300	1065096	126.29	35300	37050	34850	44650	24050	34350	36118.92	1.76	0	-4343	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11093	-169.38	16.25	12	3.40	-209.00	2179.00	44300	20230410	-20.09	19300	20230216	83.42	44300	-20.09	20230410	19300	83.42	20230216	44300	-20.09	20230410	19300	83.42	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
80	20230718	101151	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35350	1000	2	2.91	34354482150	949018	112.53	35300	37050	34850	44650	24050	34350	36200.03	1.76	0	11777	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11077	-169.14	16.22	12	3.03	-209.00	2179.00	44300	20230410	-20.20	19300	20230216	83.16	44300	-20.20	20230410	19300	83.16	20230216	44300	-20.20	20230410	19300	83.16	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
81	20230718	091146	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36600	2250	2	6.55	9779438850	270034	32.02	35300	36900	35100	44650	24050	34350	36215.58	1.76	0	-9462	36816	35582	34866	33632	32916	35225	33275	31	10300	100	24040	50	1	31336273	11469	-175.12	16.80	12	0.86	-209.00	2179.00	44300	20230410	-17.38	19300	20230216	89.64	44300	-17.38	20230410	19300	89.64	20230216	44300	-17.38	20230410	19300	89.64	20230216	1.14	N	418550	100	31 억	551137	N	N	55	N	N
82	20230717	161150	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34350	-1250	5	-3.51	29270758300	834305	37.36	35500	36100	34150	46250	24950	35600	35084.27	1.84	0	-61526	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	10764	-164.35	15.76	12	2.66	-209.00	2179.00	44300	20230410	-22.46	19300	20230216	77.98	44300	-22.46	20230410	19300	77.98	20230216	44300	-22.46	20230410	19300	77.98	20230216	1.04	N	418550	100	31 억	575952	N	N	55	N	N
83	20230717	151144	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34300	-1300	5	-3.65	28393160150	808750	36.22	35500	36100	34150	46250	24950	35600	35106.31	1.84	0	-61314	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	10748	-164.11	15.74	12	2.58	-209.00	2179.00	44300	20230410	-22.57	19300	20230216	77.72	44300	-22.57	20230410	19300	77.72	20230216	44300	-22.57	20230410	19300	77.72	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
84	20230717	141147	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34850	-750	5	-2.11	23628979800	670393	30.02	35500	36100	34600	46250	24950	35600	35245.46	1.84	0	-46906	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	10921	-166.75	15.99	12	2.14	-209.00	2179.00	44300	20230410	-21.33	19300	20230216	80.57	44300	-21.33	20230410	19300	80.57	20230216	44300	-21.33	20230410	19300	80.57	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
85	20230717	131136	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35000	-600	5	-1.69	20821719550	589775	26.41	35500	36100	34600	46250	24950	35600	35303.57	1.84	0	-42692	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	10968	-167.46	16.06	12	1.88	-209.00	2179.00	44300	20230410	-20.99	19300	20230216	81.35	44300	-20.99	20230410	19300	81.35	20230216	44300	-20.99	20230410	19300	81.35	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
86	20230717	121147	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35000	-600	5	-1.69	19521747750	552570	24.75	35500	36100	34600	46250	24950	35600	35328.08	1.84	0	-34806	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	10968	-167.46	16.06	12	1.76	-209.00	2179.00	44300	20230410	-20.99	19300	20230216	81.35	44300	-20.99	20230410	19300	81.35	20230216	44300	-20.99	20230410	19300	81.35	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
87	20230717	111139	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35300	-300	5	-0.84	18246440100	516273	23.12	35500	36100	34600	46250	24950	35600	35341.68	1.84	0	-27864	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	11062	-168.90	16.20	12	1.65	-209.00	2179.00	44300	20230410	-20.32	19300	20230216	82.90	44300	-20.32	20230410	19300	82.90	20230216	44300	-20.32	20230410	19300	82.90	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
88	20230717	101138	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35300	-300	5	-0.84	14603711450	412348	18.47	35500	36100	34600	46250	24950	35600	35415.14	1.84	0	-33159	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	11062	-168.90	16.20	12	1.32	-209.00	2179.00	44300	20230410	-20.32	19300	20230216	82.90	44300	-20.32	20230410	19300	82.90	20230216	44300	-20.32	20230410	19300	82.90	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
89	20230717	091138	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35200	-400	5	-1.12	4559447600	129650	5.81	35500	35600	34600	46250	24950	35600	35160.97	1.84	0	-3001	39200	37400	34500	32700	29800	38300	33600	31	10650	100	24920	50	1	31336273	11030	-168.42	16.15	12	0.41	-209.00	2179.00	44300	20230410	-20.54	19300	20230216	82.38	44300	-20.54	20230410	19300	82.38	20230216	44300	-20.54	20230410	19300	82.38	20230216	1.04	N	418550	100	31 억	575952	N	N	0	N	N
90	20230714	161137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35600	3750	2	11.77	75813334200	2217901	549.54	32050	36300	31600	41400	22300	31850	34176.56	1.40	0	148182	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	11156	-170.33	16.34	12	7.08	-209.00	2179.00	44300	20230410	-19.64	19300	20230216	84.46	44300	-19.64	20230410	19300	84.46	20230216	44300	-19.64	20230410	19300	84.46	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
91	20230714	151140	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35250	3400	2	10.68	71950710450	2108912	522.53	32050	36300	31600	41400	22300	31850	34117.47	1.40	0	117326	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	11046	-168.66	16.18	12	6.73	-209.00	2179.00	44300	20230410	-20.43	19300	20230216	82.64	44300	-20.43	20230410	19300	82.64	20230216	44300	-20.43	20230410	19300	82.64	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
92	20230714	141148	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34850	3000	2	9.42	47790335050	1427607	353.72	32050	34950	31600	41400	22300	31850	33475.85	1.40	0	88022	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	10921	-166.75	15.99	12	4.56	-209.00	2179.00	44300	20230410	-21.33	19300	20230216	80.57	44300	-21.33	20230410	19300	80.57	20230216	44300	-21.33	20230410	19300	80.57	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
93	20230714	131132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34550	2700	2	8.48	37507321400	1129926	279.97	32050	34950	31600	41400	22300	31850	33194.51	1.40	0	40801	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	10827	-165.31	15.86	12	3.61	-209.00	2179.00	44300	20230410	-22.01	19300	20230216	79.02	44300	-22.01	20230410	19300	79.02	20230216	44300	-22.01	20230410	19300	79.02	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
94	20230714	121132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33550	1700	2	5.34	24472805700	750118	185.86	32050	33600	31600	41400	22300	31850	32625.29	1.40	0	-15353	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	10513	-160.53	15.40	12	2.39	-209.00	2179.00	44300	20230410	-24.27	19300	20230216	73.83	44300	-24.27	20230410	19300	73.83	20230216	44300	-24.27	20230410	19300	73.83	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
95	20230714	111145	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33100	1250	2	3.92	16524560450	511056	126.63	32050	33250	31600	41400	22300	31850	32334.16	1.40	0	-59641	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	10372	-158.37	15.19	12	1.63	-209.00	2179.00	44300	20230410	-25.28	19300	20230216	71.50	44300	-25.28	20230410	19300	71.50	20230216	44300	-25.28	20230410	19300	71.50	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
96	20230714	101145	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32400	550	2	1.73	9977431050	309012	76.57	32050	33250	31600	41400	22300	31850	32288.18	1.40	0	-47700	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	10153	-155.02	14.87	12	0.99	-209.00	2179.00	44300	20230410	-26.86	19300	20230216	67.88	44300	-26.86	20230410	19300	67.88	20230216	44300	-26.86	20230410	19300	67.88	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
97	20230714	091141	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31700	-150	5	-0.47	1052631950	33007	8.18	32050	32050	31650	41400	22300	31850	31891.19	1.40	0	-4594	33016	32432	31716	31132	30416	32725	31425	31	9550	100	22290	50	1	31336273	9934	-151.67	14.55	12	0.11	-209.00	2179.00	44300	20230410	-28.44	19300	20230216	64.25	44300	-28.44	20230410	19300	64.25	20230216	44300	-28.44	20230410	19300	64.25	20230216	1.06	N	418550	100	31 억	437334	N	N	181	N	N
98	20230713	161133	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31850	550	2	1.76	12655365100	400459	129.41	31450	32300	31000	40650	21950	31300	31601.30	1.37	0	4889	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9981	-152.39	14.62	12	1.28	-209.00	2179.00	44300	20230410	-28.10	19300	20230216	65.03	44300	-28.10	20230410	19300	65.03	20230216	44300	-28.10	20230410	19300	65.03	20230216	1.08	N	418550	100	31 억	429514	N	N	181	N	N
99	20230713	151129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31800	500	2	1.60	12136990250	384160	124.14	31450	32300	31000	40650	21950	31300	31593.58	1.37	0	3207	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9965	-152.15	14.59	12	1.23	-209.00	2179.00	44300	20230410	-28.22	19300	20230216	64.77	44300	-28.22	20230410	19300	64.77	20230216	44300	-28.22	20230410	19300	64.77	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
100	20230713	141128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31500	200	2	0.64	10523974050	333444	107.75	31450	32300	31000	40650	21950	31300	31561.44	1.37	0	-5930	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9871	-150.72	14.46	12	1.06	-209.00	2179.00	44300	20230410	-28.89	19300	20230216	63.21	44300	-28.89	20230410	19300	63.21	20230216	44300	-28.89	20230410	19300	63.21	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
101	20230713	131133	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31400	100	2	0.32	9326039050	295361	95.45	31450	32300	31000	40650	21950	31300	31575.05	1.37	0	-12059	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9840	-150.24	14.41	12	0.94	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
102	20230713	121128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31400	100	2	0.32	7919165150	250464	80.94	31450	32300	31000	40650	21950	31300	31617.98	1.37	0	-16660	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9840	-150.24	14.41	12	0.80	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
103	20230713	111131	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31550	250	2	0.80	6730312100	212699	68.73	31450	32300	31000	40650	21950	31300	31642.42	1.37	0	-11125	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9887	-150.96	14.48	12	0.68	-209.00	2179.00	44300	20230410	-28.78	19300	20230216	63.47	44300	-28.78	20230410	19300	63.47	20230216	44300	-28.78	20230410	19300	63.47	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
104	20230713	101124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31700	400	2	1.28	5458776950	172464	55.73	31450	32300	31000	40650	21950	31300	31651.69	1.37	0	-1765	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9934	-151.67	14.55	12	0.55	-209.00	2179.00	44300	20230410	-28.44	19300	20230216	64.25	44300	-28.44	20230410	19300	64.25	20230216	44300	-28.44	20230410	19300	64.25	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
105	20230713	091127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31050	-250	5	-0.80	870341700	27830	8.99	31450	31650	31000	40650	21950	31300	31273.51	1.37	0	-1522	33000	32150	31600	30750	30200	31875	30475	31	9350	100	21910	50	1	31336273	9730	-148.56	14.25	12	0.09	-209.00	2179.00	44300	20230410	-29.91	19300	20230216	60.88	44300	-29.91	20230410	19300	60.88	20230216	44300	-29.91	20230410	19300	60.88	20230216	1.08	N	418550	100	31 억	429514	N	N	0	N	N
106	20230712	161123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31300	-800	5	-2.49	9665957350	308069	110.73	32300	32450	31050	41700	22500	32100	31376.21	1.49	0	-37529	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9808	-149.76	14.36	12	0.98	-209.00	2179.00	44300	20230410	-29.35	19300	20230216	62.18	44300	-29.35	20230410	19300	62.18	20230216	44300	-29.35	20230410	19300	62.18	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
107	20230712	151114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31350	-750	5	-2.34	9169743600	292223	105.04	32300	32450	31050	41700	22500	32100	31379.27	1.49	0	-41065	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9824	-150.00	14.39	12	0.93	-209.00	2179.00	44300	20230410	-29.23	19300	20230216	62.44	44300	-29.23	20230410	19300	62.44	20230216	44300	-29.23	20230410	19300	62.44	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
108	20230712	141110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31300	-800	5	-2.49	8004062100	254979	91.65	32300	32450	31050	41700	22500	32100	31391.06	1.49	0	-45761	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9808	-149.76	14.36	12	0.81	-209.00	2179.00	44300	20230410	-29.35	19300	20230216	62.18	44300	-29.35	20230410	19300	62.18	20230216	44300	-29.35	20230410	19300	62.18	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
109	20230712	131112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31200	-900	5	-2.80	6244784500	198652	71.40	32300	32450	31050	41700	22500	32100	31435.80	1.49	0	-40448	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9777	-149.28	14.32	12	0.63	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
110	20230712	121119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31200	-900	5	-2.80	5643749050	179409	64.49	32300	32450	31050	41700	22500	32100	31457.45	1.49	0	-39769	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9777	-149.28	14.32	12	0.57	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
111	20230712	111118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31350	-750	5	-2.34	4702563600	149304	53.67	32300	32450	31050	41700	22500	32100	31496.57	1.49	0	-38906	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9824	-150.00	14.39	12	0.48	-209.00	2179.00	44300	20230410	-29.23	19300	20230216	62.44	44300	-29.23	20230410	19300	62.44	20230216	44300	-29.23	20230410	19300	62.44	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
112	20230712	101118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31300	-800	5	-2.49	3044780200	96179	34.57	32300	32450	31250	41700	22500	32100	31657.43	1.49	0	-23655	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9808	-149.76	14.36	12	0.31	-209.00	2179.00	44300	20230410	-29.35	19300	20230216	62.18	44300	-29.35	20230410	19300	62.18	20230216	44300	-29.35	20230410	19300	62.18	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
113	20230712	091120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31800	-300	5	-0.93	727849200	22700	8.16	32300	32450	31650	41700	22500	32100	32063.84	1.49	0	-5919	32966	32532	31716	31282	30466	32750	31500	31	9600	100	22470	50	1	31336273	9965	-152.15	14.59	12	0.07	-209.00	2179.00	44300	20230410	-28.22	19300	20230216	64.77	44300	-28.22	20230410	19300	64.77	20230216	44300	-28.22	20230410	19300	64.77	20230216	1.09	N	418550	100	31 억	467845	N	N	0	N	N
114	20230711	161104	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32100	900	2	2.88	8802214650	277200	88.53	31200	32150	30900	40550	21850	31200	31753.41	1.33	0	50882	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	10059	-153.59	14.73	12	0.88	-209.00	2179.00	44300	20230410	-27.54	19300	20230216	66.32	44300	-27.54	20230410	19300	66.32	20230216	44300	-27.54	20230410	19300	66.32	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
115	20230711	151059	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31950	750	2	2.40	8425643950	265452	84.78	31200	32150	30900	40550	21850	31200	31740.75	1.33	0	48651	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	10012	-152.87	14.66	12	0.85	-209.00	2179.00	44300	20230410	-27.88	19300	20230216	65.54	44300	-27.88	20230410	19300	65.54	20230216	44300	-27.88	20230410	19300	65.54	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
116	20230711	141051	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31700	500	2	1.60	7426625700	234026	74.74	31200	32150	30900	40550	21850	31200	31734.19	1.33	0	39393	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	9934	-151.67	14.55	12	0.75	-209.00	2179.00	44300	20230410	-28.44	19300	20230216	64.25	44300	-28.44	20230410	19300	64.25	20230216	44300	-28.44	20230410	19300	64.25	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
117	20230711	131041	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31850	650	2	2.08	6460842200	203653	65.04	31200	32150	30900	40550	21850	31200	31724.76	1.33	0	28848	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	9981	-152.39	14.62	12	0.65	-209.00	2179.00	44300	20230410	-28.10	19300	20230216	65.03	44300	-28.10	20230410	19300	65.03	20230216	44300	-28.10	20230410	19300	65.03	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
118	20230711	121105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31850	650	2	2.08	5500188200	173518	55.42	31200	32150	30900	40550	21850	31200	31698.09	1.33	0	15252	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	9981	-152.39	14.62	12	0.55	-209.00	2179.00	44300	20230410	-28.10	19300	20230216	65.03	44300	-28.10	20230410	19300	65.03	20230216	44300	-28.10	20230410	19300	65.03	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
119	20230711	111110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32100	900	2	2.88	4612903750	145714	46.54	31200	32150	30900	40550	21850	31200	31657.25	1.33	0	9275	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	10059	-153.59	14.73	12	0.47	-209.00	2179.00	44300	20230410	-27.54	19300	20230216	66.32	44300	-27.54	20230410	19300	66.32	20230216	44300	-27.54	20230410	19300	66.32	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
120	20230711	101109	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31800	600	2	1.92	3160685500	100165	31.99	31200	32150	30900	40550	21850	31200	31554.79	1.33	0	-7427	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	9965	-152.15	14.59	12	0.32	-209.00	2179.00	44300	20230410	-28.22	19300	20230216	64.77	44300	-28.22	20230410	19300	64.77	20230216	44300	-28.22	20230410	19300	64.77	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
121	20230711	091102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31200	0	3	0.00	661783800	21203	6.77	31200	31550	30900	40550	21850	31200	31211.80	1.33	0	-5630	32833	32016	31283	30466	29733	31650	30100	31	9350	100	21840	50	1	31336273	9777	-149.28	14.32	12	0.07	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.12	N	418550	100	31 억	416786	N	N	0	N	N
122	20230710	161054	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31200	-850	5	-2.65	9689837700	309537	106.53	31850	32100	30550	41650	22450	32050	31304.26	1.21	0	26568	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9777	-149.28	14.32	12	0.99	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
123	20230710	151059	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31150	-900	5	-2.81	9328245600	297945	102.54	31850	32100	30550	41650	22450	32050	31308.32	1.21	0	24225	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9761	-149.04	14.30	12	0.95	-209.00	2179.00	44300	20230410	-29.68	19300	20230216	61.40	44300	-29.68	20230410	19300	61.40	20230216	44300	-29.68	20230410	19300	61.40	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
124	20230710	141045	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31550	-500	5	-1.56	8030348050	256631	88.32	31850	32100	30550	41650	22450	32050	31291.06	1.21	0	11559	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9887	-150.96	14.48	12	0.82	-209.00	2179.00	44300	20230410	-28.78	19300	20230216	63.47	44300	-28.78	20230410	19300	63.47	20230216	44300	-28.78	20230410	19300	63.47	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
125	20230710	131034	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32050	0	3	0.00	7039914600	225524	77.62	31850	32100	30550	41650	22450	32050	31215.37	1.21	0	10329	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	10043	-153.35	14.71	12	0.72	-209.00	2179.00	44300	20230410	-27.65	19300	20230216	66.06	44300	-27.65	20230410	19300	66.06	20230216	44300	-27.65	20230410	19300	66.06	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
126	20230710	121103	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31550	-500	5	-1.56	5848104950	187982	64.70	31850	31900	30550	41650	22450	32050	31109.32	1.21	0	265	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9887	-150.96	14.48	12	0.60	-209.00	2179.00	44300	20230410	-28.78	19300	20230216	63.47	44300	-28.78	20230410	19300	63.47	20230216	44300	-28.78	20230410	19300	63.47	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
127	20230710	111059	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31200	-850	5	-2.65	5069040900	163219	56.17	31850	31900	30550	41650	22450	32050	31055.95	1.21	0	-2886	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9777	-149.28	14.32	12	0.52	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
128	20230710	101059	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31150	-900	5	-2.81	4056817200	130659	44.97	31850	31900	30550	41650	22450	32050	31047.97	1.21	0	-5846	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9761	-149.04	14.30	12	0.42	-209.00	2179.00	44300	20230410	-29.68	19300	20230216	61.40	44300	-29.68	20230410	19300	61.40	20230216	44300	-29.68	20230410	19300	61.40	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
129	20230710	091050	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31500	-550	5	-1.72	737051250	23337	8.03	31850	31900	31350	41650	22450	32050	31580.53	1.21	0	-6904	33150	32600	31950	31400	30750	32875	31675	31	9600	100	22430	50	1	31336273	9871	-150.72	14.46	12	0.07	-209.00	2179.00	44300	20230410	-28.89	19300	20230216	63.21	44300	-28.89	20230410	19300	63.21	20230216	44300	-28.89	20230410	19300	63.21	20230216	1.17	N	418550	100	31 억	380452	N	N	0	N	N
130	20230707	161048	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32050	-250	5	-0.77	9149240500	287857	55.26	31800	32500	31300	41950	22650	32300	31783.58	1.11	0	29810	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	10043	-153.35	14.71	12	0.92	-209.00	2179.00	44300	20230410	-27.65	19300	20230216	66.06	44300	-27.65	20230410	19300	66.06	20230216	44300	-27.65	20230410	19300	66.06	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
131	20230707	151047	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31950	-350	5	-1.08	8672507300	272930	52.39	31800	32500	31300	41950	22650	32300	31775.57	1.11	0	31669	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	10012	-152.87	14.66	12	0.87	-209.00	2179.00	44300	20230410	-27.88	19300	20230216	65.54	44300	-27.88	20230410	19300	65.54	20230216	44300	-27.88	20230410	19300	65.54	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
132	20230707	141107	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31650	-650	5	-2.01	7387020350	232570	44.64	31800	32500	31300	41950	22650	32300	31762.56	1.11	0	33153	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	9918	-151.44	14.53	12	0.74	-209.00	2179.00	44300	20230410	-28.56	19300	20230216	63.99	44300	-28.56	20230410	19300	63.99	20230216	44300	-28.56	20230410	19300	63.99	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
133	20230707	131054	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31450	-850	5	-2.63	6803186600	214084	41.10	31800	32500	31300	41950	22650	32300	31778.11	1.11	0	32349	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	9855	-150.48	14.43	12	0.68	-209.00	2179.00	44300	20230410	-29.01	19300	20230216	62.95	44300	-29.01	20230410	19300	62.95	20230216	44300	-29.01	20230410	19300	62.95	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
134	20230707	121058	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31650	-650	5	-2.01	6016251750	189233	36.33	31800	32500	31300	41950	22650	32300	31792.82	1.11	0	35511	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	9918	-151.44	14.53	12	0.60	-209.00	2179.00	44300	20230410	-28.56	19300	20230216	63.99	44300	-28.56	20230410	19300	63.99	20230216	44300	-28.56	20230410	19300	63.99	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
135	20230707	111105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31550	-750	5	-2.32	4411799250	138226	26.53	31800	32500	31500	41950	22650	32300	31917.28	1.11	0	17692	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	9887	-150.96	14.48	12	0.44	-209.00	2179.00	44300	20230410	-28.78	19300	20230216	63.47	44300	-28.78	20230410	19300	63.47	20230216	44300	-28.78	20230410	19300	63.47	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
136	20230707	101046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32100	-200	5	-0.62	3108506500	97248	18.67	31800	32500	31600	41950	22650	32300	31964.73	1.11	0	25318	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	10059	-153.59	14.73	12	0.31	-209.00	2179.00	44300	20230410	-27.54	19300	20230216	66.32	44300	-27.54	20230410	19300	66.32	20230216	44300	-27.54	20230410	19300	66.32	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
137	20230707	091049	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32400	100	2	0.31	558588100	17412	3.34	31800	32500	31650	41950	22650	32300	32080.61	1.11	0	2120	35700	34000	33050	31350	30400	33525	30875	31	9650	100	22610	50	1	31336273	10153	-155.02	14.87	12	0.06	-209.00	2179.00	44300	20230410	-26.86	19300	20230216	67.88	44300	-26.86	20230410	19300	67.88	20230216	44300	-26.86	20230410	19300	67.88	20230216	1.07	N	418550	100	31 억	347866	N	N	491	N	N
138	20230706	161049	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32300	-1800	5	-5.28	17281509800	517684	112.60	33850	34750	32100	44300	23900	34100	33385.85	1.21	0	-12244	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10122	-154.55	14.82	12	1.65	-209.00	2179.00	44300	20230410	-27.09	19300	20230216	67.36	44300	-27.09	20230410	19300	67.36	20230216	44300	-27.09	20230410	19300	67.36	20230216	1.01	N	418550	100	31 억	378274	N	N	491	N	N
139	20230706	151049	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32300	-1800	5	-5.28	16874172700	505074	109.85	33850	34750	32100	44300	23900	34100	33409.08	1.21	0	-12511	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10122	-154.55	14.82	12	1.61	-209.00	2179.00	44300	20230410	-27.09	19300	20230216	67.36	44300	-27.09	20230410	19300	67.36	20230216	44300	-27.09	20230410	19300	67.36	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
140	20230706	141050	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32750	-1350	5	-3.96	15116778000	450880	98.07	33850	34750	32100	44300	23900	34100	33527.07	1.21	0	-19208	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10263	-156.70	15.03	12	1.44	-209.00	2179.00	44300	20230410	-26.07	19300	20230216	69.69	44300	-26.07	20230410	19300	69.69	20230216	44300	-26.07	20230410	19300	69.69	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
141	20230706	131046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32600	-1500	5	-4.40	12874975300	381877	83.06	33850	34750	32450	44300	23900	34100	33714.81	1.21	0	-24946	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10216	-155.98	14.96	12	1.22	-209.00	2179.00	44300	20230410	-26.41	19300	20230216	68.91	44300	-26.41	20230410	19300	68.91	20230216	44300	-26.41	20230410	19300	68.91	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
142	20230706	121010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33200	-900	5	-2.64	10419574450	307099	66.79	33850	34750	33150	44300	23900	34100	33928.95	1.21	0	-19013	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10404	-158.85	15.24	12	0.98	-209.00	2179.00	44300	20230410	-25.06	19300	20230216	72.02	44300	-25.06	20230410	19300	72.02	20230216	44300	-25.06	20230410	19300	72.02	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
143	20230706	111053	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33600	-500	5	-1.47	8769540650	257627	56.03	33850	34750	33550	44300	23900	34100	34039.64	1.21	0	-15323	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10529	-160.77	15.42	12	0.82	-209.00	2179.00	44300	20230410	-24.15	19300	20230216	74.09	44300	-24.15	20230410	19300	74.09	20230216	44300	-24.15	20230410	19300	74.09	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
144	20230706	101050	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34050	-50	5	-0.15	5852134350	171233	37.24	33850	34750	33600	44300	23900	34100	34176.51	1.21	0	-8844	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10670	-162.92	15.63	12	0.55	-209.00	2179.00	44300	20230410	-23.14	19300	20230216	76.42	44300	-23.14	20230410	19300	76.42	20230216	44300	-23.14	20230410	19300	76.42	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
145	20230706	091048	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33950	-150	5	-0.44	1284774550	38026	8.27	33850	34100	33600	44300	23900	34100	33785.37	1.21	0	11584	35766	34932	33866	33032	31966	35350	33450	31	10200	100	23870	50	1	31336273	10639	-162.44	15.58	12	0.12	-209.00	2179.00	44300	20230410	-23.36	19300	20230216	75.91	44300	-23.36	20230410	19300	75.91	20230216	44300	-23.36	20230410	19300	75.91	20230216	1.01	N	418550	100	31 억	378274	N	N	0	N	N
146	20230705	161043	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34100	550	2	1.64	15480489800	456829	108.41	33550	34700	32800	43600	23500	33550	33886.18	1.24	0	-7164	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10686	-163.16	15.65	12	1.46	-209.00	2179.00	44300	20230410	-23.02	19300	20230216	76.68	44300	-23.02	20230410	19300	76.68	20230216	44300	-23.02	20230410	19300	76.68	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
147	20230705	151039	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34200	650	2	1.94	14971781900	441939	104.88	33550	34700	32800	43600	23500	33550	33877.49	1.24	0	-7294	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10717	-163.64	15.70	12	1.41	-209.00	2179.00	44300	20230410	-22.80	19300	20230216	77.20	44300	-22.80	20230410	19300	77.20	20230216	44300	-22.80	20230410	19300	77.20	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
148	20230705	141028	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33700	150	2	0.45	13457465750	397372	94.30	33550	34700	32800	43600	23500	33550	33866.17	1.24	0	-8386	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10560	-161.24	15.47	12	1.27	-209.00	2179.00	44300	20230410	-23.93	19300	20230216	74.61	44300	-23.93	20230410	19300	74.61	20230216	44300	-23.93	20230410	19300	74.61	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
149	20230705	131030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33850	300	2	0.89	12179345250	359559	85.33	33550	34700	32800	43600	23500	33550	33873.01	1.24	0	-5004	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10607	-161.96	15.53	12	1.15	-209.00	2179.00	44300	20230410	-23.59	19300	20230216	75.39	44300	-23.59	20230410	19300	75.39	20230216	44300	-23.59	20230410	19300	75.39	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
150	20230705	121030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33850	300	2	0.89	11050488400	326095	77.39	33550	34700	32800	43600	23500	33550	33887.33	1.24	0	-973	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10607	-161.96	15.53	12	1.04	-209.00	2179.00	44300	20230410	-23.59	19300	20230216	75.39	44300	-23.59	20230410	19300	75.39	20230216	44300	-23.59	20230410	19300	75.39	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
151	20230705	111040	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34500	950	2	2.83	9485535900	280315	66.52	33550	34700	32800	43600	23500	33550	33838.85	1.24	0	6398	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10811	-165.07	15.83	12	0.89	-209.00	2179.00	44300	20230410	-22.12	19300	20230216	78.76	44300	-22.12	20230410	19300	78.76	20230216	44300	-22.12	20230410	19300	78.76	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
152	20230705	101032	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33500	-50	5	-0.15	4345220750	129898	30.83	33550	34000	32800	43600	23500	33550	33451.02	1.24	0	-4071	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10498	-160.29	15.37	12	0.41	-209.00	2179.00	44300	20230410	-24.38	19300	20230216	73.58	44300	-24.38	20230410	19300	73.58	20230216	44300	-24.38	20230410	19300	73.58	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
153	20230705	091030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33350	-200	5	-0.60	627614750	18795	4.46	33550	33600	33250	43600	23500	33550	33392.64	1.24	0	-2897	35650	34600	33950	32900	32250	34275	32575	31	10050	100	23480	50	1	31336273	10451	-159.57	15.31	12	0.06	-209.00	2179.00	44300	20230410	-24.72	19300	20230216	72.80	44300	-24.72	20230410	19300	72.80	20230216	44300	-24.72	20230410	19300	72.80	20230216	0.99	N	418550	100	31 억	387075	N	N	0	N	N
154	20230704	161025	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33550	-550	5	-1.61	14249516650	418476	80.24	34200	35000	33300	44300	23900	34100	34051.31	1.31	0	-23919	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10513	-160.53	15.40	12	1.34	-209.00	2179.00	44300	20230410	-24.27	19300	20230216	73.83	44300	-24.27	20230410	19300	73.83	20230216	44300	-24.27	20230410	19300	73.83	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
155	20230704	151014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33600	-500	5	-1.47	13723598250	402819	77.24	34200	35000	33300	44300	23900	34100	34068.90	1.31	0	-23749	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10529	-160.77	15.42	12	1.29	-209.00	2179.00	44300	20230410	-24.15	19300	20230216	74.09	44300	-24.15	20230410	19300	74.09	20230216	44300	-24.15	20230410	19300	74.09	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
156	20230704	141018	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33700	-400	5	-1.17	12966713800	380341	72.93	34200	35000	33300	44300	23900	34100	34092.34	1.31	0	-20583	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10560	-161.24	15.47	12	1.21	-209.00	2179.00	44300	20230410	-23.93	19300	20230216	74.61	44300	-23.93	20230410	19300	74.61	20230216	44300	-23.93	20230410	19300	74.61	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
157	20230704	131007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33400	-700	5	-2.05	12251813650	359019	68.84	34200	35000	33300	44300	23900	34100	34125.81	1.31	0	-17223	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10466	-159.81	15.33	12	1.15	-209.00	2179.00	44300	20230410	-24.60	19300	20230216	73.06	44300	-24.60	20230410	19300	73.06	20230216	44300	-24.60	20230410	19300	73.06	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
158	20230704	121017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33350	-750	5	-2.20	11334836850	331646	63.59	34200	35000	33350	44300	23900	34100	34177.52	1.31	0	-15246	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10451	-159.57	15.31	12	1.06	-209.00	2179.00	44300	20230410	-24.72	19300	20230216	72.80	44300	-24.72	20230410	19300	72.80	20230216	44300	-24.72	20230410	19300	72.80	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
159	20230704	111011	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34000	-100	5	-0.29	9450182050	275699	52.87	34200	35000	33600	44300	23900	34100	34277.17	1.31	0	-5494	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10654	-162.68	15.60	12	0.88	-209.00	2179.00	44300	20230410	-23.25	19300	20230216	76.17	44300	-23.25	20230410	19300	76.17	20230216	44300	-23.25	20230410	19300	76.17	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
160	20230704	101005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34150	50	2	0.15	8124645200	236719	45.39	34200	35000	33600	44300	23900	34100	34321.90	1.31	0	-6755	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10701	-163.40	15.67	12	0.76	-209.00	2179.00	44300	20230410	-22.91	19300	20230216	76.94	44300	-22.91	20230410	19300	76.94	20230216	44300	-22.91	20230410	19300	76.94	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
161	20230704	091006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33950	-150	5	-0.44	1700731200	49989	9.59	34200	34350	33600	44300	23900	34100	34022.11	1.31	0	-6998	35700	34900	33400	32600	31100	35300	33000	31	10200	100	23870	50	1	31336273	10639	-162.44	15.58	12	0.16	-209.00	2179.00	44300	20230410	-23.36	19300	20230216	75.91	44300	-23.36	20230410	19300	75.91	20230216	44300	-23.36	20230410	19300	75.91	20230216	1.00	N	418550	100	31 억	409628	N	N	1	N	N
162	20230703	160955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34100	2150	2	6.73	17221541700	515377	94.07	32400	34200	31900	41500	22400	31950	33414.56	1.16	0	48278	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10686	-163.16	15.65	12	1.64	-209.00	2179.00	44300	20230410	-23.02	19300	20230216	76.68	44300	-23.02	20230410	19300	76.68	20230216	44300	-23.02	20230410	19300	76.68	20230216	1.01	N	418550	100	31 억	364849	N	N	1	N	N
163	20230703	151005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33950	2000	2	6.26	16384577250	490825	89.59	32400	34200	31900	41500	22400	31950	33381.71	1.16	0	47958	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10639	-162.44	15.58	12	1.57	-209.00	2179.00	44300	20230410	-23.36	19300	20230216	75.91	44300	-23.36	20230410	19300	75.91	20230216	44300	-23.36	20230410	19300	75.91	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N
164	20230703	141006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33750	1800	2	5.63	14591611100	437893	79.93	32400	34200	31900	41500	22400	31950	33322.32	1.16	0	48570	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10576	-161.48	15.49	12	1.40	-209.00	2179.00	44300	20230410	-23.81	19300	20230216	74.87	44300	-23.81	20230410	19300	74.87	20230216	44300	-23.81	20230410	19300	74.87	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N
165	20230703	130958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33700	1750	2	5.48	12236670200	368503	67.26	32400	34000	31900	41500	22400	31950	33206.43	1.16	0	40028	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10560	-161.24	15.47	12	1.18	-209.00	2179.00	44300	20230410	-23.93	19300	20230216	74.61	44300	-23.93	20230410	19300	74.61	20230216	44300	-23.93	20230410	19300	74.61	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N
166	20230703	121005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33800	1850	2	5.79	10455542850	315829	57.65	32400	33850	31900	41500	22400	31950	33105.08	1.16	0	33722	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10592	-161.72	15.51	12	1.01	-209.00	2179.00	44300	20230410	-23.70	19300	20230216	75.13	44300	-23.70	20230410	19300	75.13	20230216	44300	-23.70	20230410	19300	75.13	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N
167	20230703	110959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33350	1400	2	4.38	8695324850	263477	48.09	32400	33650	31900	41500	22400	31950	33002.22	1.16	0	15930	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10451	-159.57	15.31	12	0.84	-209.00	2179.00	44300	20230410	-24.72	19300	20230216	72.80	44300	-24.72	20230410	19300	72.80	20230216	44300	-24.72	20230410	19300	72.80	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N
168	20230703	100944	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33550	1600	2	5.01	6189717550	188519	34.41	32400	33600	31900	41500	22400	31950	32833.39	1.16	0	8952	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10513	-160.53	15.40	12	0.60	-209.00	2179.00	44300	20230410	-24.27	19300	20230216	73.83	44300	-24.27	20230410	19300	73.83	20230216	44300	-24.27	20230410	19300	73.83	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N
169	20230703	090955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32200	250	2	0.78	1003595800	31164	5.69	32400	32400	31900	41500	22400	31950	32203.69	1.16	0	-9557	33416	32682	31516	30782	29616	33050	31150	31	9550	100	22360	50	1	31336273	10090	-154.07	14.78	12	0.10	-209.00	2179.00	44300	20230410	-27.31	19300	20230216	66.84	44300	-27.31	20230410	19300	66.84	20230216	44300	-27.31	20230410	19300	66.84	20230216	1.01	N	418550	100	31 억	364849	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History