KissMeData/089600/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	160708	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19020	30	2	0.16	726058280	38211	47.39	19000	19110	18700	24650	13300	18990	19001.29	5.71	0	2285	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2200	8.22	1.03	12	0.33	2315.00	18434.00	32272	20221024	-41.06	18010	20230726	5.61	28250	-32.67	20230208	18010	5.61	20230726	35400	-46.27	20221024	18010	5.61	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
3	20230731	150709	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19020	30	2	0.16	704313520	37068	45.97	19000	19110	18700	24650	13300	18990	19000.58	5.71	0	2214	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2200	8.22	1.03	12	0.32	2315.00	18434.00	32272	20221024	-41.06	18010	20230726	5.61	28250	-32.67	20230208	18010	5.61	20230726	35400	-46.27	20221024	18010	5.61	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
4	20230731	140712	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19030	40	2	0.21	541822670	28530	35.38	19000	19110	18700	24650	13300	18990	18991.33	5.71	0	2059	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2201	8.22	1.03	12	0.25	2315.00	18434.00	32272	20221024	-41.03	18010	20230726	5.66	28250	-32.64	20230208	18010	5.66	20230726	35400	-46.24	20221024	18010	5.66	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
5	20230731	130711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	0	3	0.00	448165430	23606	29.27	19000	19110	18700	24650	13300	18990	18985.23	5.71	0	2240	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2197	8.20	1.03	12	0.20	2315.00	18434.00	32272	20221024	-41.16	18010	20230726	5.44	28250	-32.78	20230208	18010	5.44	20230726	35400	-46.36	20221024	18010	5.44	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
6	20230731	120717	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19020	30	2	0.16	399533820	21047	26.10	19000	19110	18700	24650	13300	18990	18982.93	5.71	0	2241	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2200	8.22	1.03	12	0.18	2315.00	18434.00	32272	20221024	-41.06	18010	20230726	5.61	28250	-32.67	20230208	18010	5.61	20230726	35400	-46.27	20221024	18010	5.61	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
7	20230731	110721	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19050	60	2	0.32	350996180	18497	22.94	19000	19110	18700	24650	13300	18990	18975.84	5.71	0	1216	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2204	8.23	1.03	12	0.16	2315.00	18434.00	32272	20221024	-40.97	18010	20230726	5.77	28250	-32.57	20230208	18010	5.77	20230726	35400	-46.19	20221024	18010	5.77	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
8	20230731	100716	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	50	2	0.26	262994530	13863	17.19	19000	19110	18700	24650	13300	18990	18970.97	5.71	0	156	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2203	8.22	1.03	12	0.12	2315.00	18434.00	32272	20221024	-41.00	18010	20230726	5.72	28250	-32.60	20230208	18010	5.72	20230726	35400	-46.21	20221024	18010	5.72	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
9	20230731	090710	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19000	10	2	0.05	10203000	537	0.67	19000	19000	19000	24650	13300	18990	19000.00	5.71	0	-896	19350	19170	18840	18660	18330	19260	18750	60	5675	500	14050	10	1	11568163	2198	8.21	1.03	12	0.00	2315.00	18434.00	32272	20221024	-41.13	18010	20230726	5.50	28250	-32.74	20230208	18010	5.50	20230726	35400	-46.33	20221024	18010	5.50	20230726	2.39	N	089600	500	59 억		660767	N	N	0	N	00	N
10	20230728	160711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	500	2	2.70	1522599710	80550	82.48	18510	19020	18510	24000	12950	18490	18902.56	5.45	0	30684	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2197	8.20	1.03	12	0.70	2315.00	18434.00	32272	20221024	-41.16	18010	20230726	5.44	28250	-32.78	20230208	18010	5.44	20230726	35400	-46.36	20221024	18010	5.44	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
11	20230728	150711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	470	2	2.54	1475133260	78047	79.92	18510	19020	18510	24000	12950	18490	18900.61	5.45	0	29545	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2193	8.19	1.03	12	0.67	2315.00	18434.00	32272	20221024	-41.25	18010	20230726	5.27	28250	-32.88	20230208	18010	5.27	20230726	35400	-46.44	20221024	18010	5.27	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
12	20230728	140708	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18910	420	2	2.27	1249804920	66154	67.74	18510	19020	18510	24000	12950	18490	18892.39	5.45	0	26569	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2188	8.17	1.03	12	0.57	2315.00	18434.00	32272	20221024	-41.40	18010	20230726	5.00	28250	-33.06	20230208	18010	5.00	20230726	35400	-46.58	20221024	18010	5.00	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
13	20230728	130711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18930	440	2	2.38	1042769340	55209	56.53	18510	19020	18510	24000	12950	18490	18887.71	5.45	0	24468	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2190	8.18	1.03	12	0.48	2315.00	18434.00	32272	20221024	-41.34	18010	20230726	5.11	28250	-32.99	20230208	18010	5.11	20230726	35400	-46.53	20221024	18010	5.11	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
14	20230728	120708	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18930	440	2	2.38	827050860	43809	44.86	18510	19020	18510	24000	12950	18490	18878.61	5.45	0	18174	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2190	8.18	1.03	12	0.38	2315.00	18434.00	32272	20221024	-41.34	18010	20230726	5.11	28250	-32.99	20230208	18010	5.11	20230726	35400	-46.53	20221024	18010	5.11	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
15	20230728	110715	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18930	440	2	2.38	651755750	34546	35.37	18510	19020	18510	24000	12950	18490	18866.38	5.45	0	12922	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2190	8.18	1.03	12	0.30	2315.00	18434.00	32272	20221024	-41.34	18010	20230726	5.11	28250	-32.99	20230208	18010	5.11	20230726	35400	-46.53	20221024	18010	5.11	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
16	20230728	100706	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18940	450	2	2.43	347294880	18466	18.91	18510	18960	18510	24000	12950	18490	18807.36	5.45	0	7178	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2191	8.18	1.03	12	0.16	2315.00	18434.00	32272	20221024	-41.31	18010	20230726	5.16	28250	-32.96	20230208	18010	5.16	20230726	35400	-46.50	20221024	18010	5.16	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
17	20230728	090713	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18690	200	2	1.08	58476370	3139	3.21	18510	18740	18510	24000	12950	18490	18629.25	5.45	0	1243	19270	18880	18520	18130	17770	19075	18325	60	5525	500	13680	10	1	11568163	2162	8.07	1.01	12	0.03	2315.00	18434.00	32272	20221024	-42.09	18010	20230726	3.78	28250	-33.84	20230208	18010	3.78	20230726	35400	-47.20	20221024	18010	3.78	20230726	2.45	N	089600	500	59 억		630064	N	N	1	N	00	N
18	20230727	160707	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18490	210	2	1.15	1798426470	97438	44.37	18160	18910	18160	23750	12800	18280	18457.15	5.41	11394	4437	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2139	7.99	1.00	12	0.84	2315.00	18434.00	32272	20221024	-42.71	18010	20230726	2.67	28250	-34.55	20230208	18010	2.67	20230726	35400	-47.77	20221024	18010	2.67	20230726	2.58	N	089600	500	59 억		625508	N	N	1	N	00	N
19	20230727	150708	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18470	190	2	1.04	1724947960	93461	42.56	18160	18910	18160	23750	12800	18280	18456.36	5.41	11394	3845	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2137	7.98	1.00	12	0.81	2315.00	18434.00	32272	20221024	-42.77	18010	20230726	2.55	28250	-34.62	20230208	18010	2.55	20230726	35400	-47.82	20221024	18010	2.55	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
20	20230727	140704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18410	130	2	0.71	1421629080	77019	35.07	18160	18910	18160	23750	12800	18280	18458.18	5.41	11394	2887	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2130	7.95	1.00	12	0.67	2315.00	18434.00	32272	20221024	-42.95	18010	20230726	2.22	28250	-34.83	20230208	18010	2.22	20230726	35400	-47.99	20221024	18010	2.22	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
21	20230727	130703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18270	-10	5	-0.05	1209314120	65447	29.80	18160	18910	18160	23750	12800	18280	18477.79	5.41	11394	1821	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2114	7.89	0.99	12	0.57	2315.00	18434.00	32272	20221024	-43.39	18010	20230726	1.44	28250	-35.33	20230208	18010	1.44	20230726	35400	-48.39	20221024	18010	1.44	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
22	20230727	120706	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18450	170	2	0.93	1001112290	54088	24.63	18160	18910	18160	23750	12800	18280	18509.00	5.41	11394	-301	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2134	7.97	1.00	12	0.47	2315.00	18434.00	32272	20221024	-42.83	18010	20230726	2.44	28250	-34.69	20230208	18010	2.44	20230726	35400	-47.88	20221024	18010	2.44	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
23	20230727	110708	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18530	250	2	1.37	768646920	41530	18.91	18160	18910	18160	23750	12800	18280	18508.29	5.41	11394	1689	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2144	8.00	1.01	12	0.36	2315.00	18434.00	32272	20221024	-42.58	18010	20230726	2.89	28250	-34.41	20230208	18010	2.89	20230726	35400	-47.66	20221024	18010	2.89	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
24	20230727	100706	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18390	110	2	0.60	577153070	31138	14.18	18160	18910	18160	23750	12800	18280	18535.41	5.41	11394	-429	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2127	7.94	1.00	12	0.27	2315.00	18434.00	32272	20221024	-43.02	18010	20230726	2.11	28250	-34.90	20230208	18010	2.11	20230726	35400	-48.05	20221024	18010	2.11	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
25	20230727	090703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	320	2	1.75	126126840	6855	3.12	18160	18640	18160	23750	12800	18280	18399.42	5.41	11394	1180	20393	19336	18673	17616	16953	19005	17285	60	5475	500	13520	10	1	11568163	2152	8.03	1.01	12	0.06	2315.00	18434.00	32272	20221024	-42.36	18010	20230726	3.28	28250	-34.16	20230208	18010	3.28	20230726	35400	-47.46	20221024	18010	3.28	20230726	2.58	N	089600	500	59 억		625508	N	N	39	N	00	N
26	20230726	160703	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18280	-1470	5	-7.44	4039573930	218203	302.18	19730	19730	18010	25650	13830	19750	18498.21	5.31	0	11325	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2115	7.90	0.99	12	1.89	2315.00	18434.00	32272	20221024	-43.36	18010	20230726	1.50	28250	-35.29	20230208	18010	1.50	20230726	35400	-48.36	20221024	18010	1.50	20230726	2.66	N	089600	500	59 억		614114	N	N	39	N	00	N
27	20230726	150707	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18180	-1570	5	-7.95	3895388800	210282	291.21	19730	19730	18010	25650	13830	19750	18508.68	5.31	0	11216	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2103	7.85	0.99	12	1.82	2315.00	18434.00	32272	20221024	-43.67	18010	20230726	0.94	28250	-35.65	20230208	18010	0.94	20230726	35400	-48.64	20221024	18010	0.94	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
28	20230726	140703	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18140	-1610	5	-8.15	3412559230	183720	254.43	19730	19730	18010	25650	13830	19750	18557.28	5.31	0	5410	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2098	7.84	0.98	12	1.59	2315.00	18434.00	32272	20221024	-43.79	18010	20230726	0.72	28250	-35.79	20230208	18010	0.72	20230726	35400	-48.76	20221024	18010	0.72	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
29	20230726	130701	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18210	-1540	5	-7.80	2743446530	146815	203.32	19730	19730	18210	25650	13830	19750	18666.52	5.31	0	923	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2107	7.87	0.99	12	1.27	2315.00	18434.00	32272	20221024	-43.57	18210	20230726	0.00	28250	-35.54	20230208	18210	0.00	20230726	35400	-48.56	20221024	18210	0.00	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
30	20230726	120703	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18380	-1370	5	-6.94	2127480720	113177	156.74	19730	19730	18310	25650	13830	19750	18774.58	5.31	0	-1038	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2126	7.94	1.00	12	0.98	2315.00	18434.00	32272	20221024	-43.05	18310	20230726	0.38	28250	-34.94	20230208	18310	0.38	20230726	35400	-48.08	20221024	18310	0.38	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
31	20230726	110657	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18430	-1320	5	-6.68	1566856330	82691	114.52	19730	19730	18310	25650	13830	19750	18921.31	5.31	0	-5211	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2132	7.96	1.00	12	0.71	2315.00	18434.00	32272	20221024	-42.89	18310	20230726	0.66	28250	-34.76	20230208	18310	0.66	20230726	35400	-47.94	20221024	18310	0.66	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
32	20230726	100704	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18910	-840	5	-4.25	888404390	46224	64.01	19730	19730	18900	25650	13830	19750	19186.69	5.31	0	-5078	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2188	8.17	1.03	12	0.40	2315.00	18434.00	32272	20221024	-41.40	18900	20230726	0.05	28250	-33.06	20230208	18900	0.05	20230726	35400	-46.58	20221024	18900	0.05	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
33	20230726	090658	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	19400	-350	5	-1.77	192352410	9826	13.61	19730	19730	19390	25650	13830	19750	19510.02	5.31	0	-2182	20490	20120	19930	19560	19370	20025	19465	60	5910	500	14610	10	1	11568163	2244	8.38	1.05	12	0.08	2315.00	18434.00	32272	20221024	-39.89	19390	20230726	0.05	28250	-31.33	20230208	19390	0.05	20230726	35400	-45.20	20221024	19390	0.05	20230726	2.66	N	089600	500	59 억		614114	N	N	2	N	00	N
34	20230725	160657	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19750	-350	5	-1.74	1424294830	71557	55.97	20200	20300	19740	26100	14100	20100	19904.67	5.33	0	-2671	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	10	1	11568163	2285	8.53	1.07	12	0.62	2315.00	18434.00	32272	20221024	-38.80	19700	20230516	0.25	28250	-30.09	20230208	19700	0.25	20230516	35400	-44.21	20221024	19700	0.25	20230516	2.70	N	089600	500	59 억		616227	N	N	2	N	00	N
35	20230725	150651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19800	-300	5	-1.49	1178709520	59129	46.25	20200	20300	19780	26100	14100	20100	19934.54	5.33	0	-2646	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	10	1	11568163	2290	8.55	1.07	12	0.51	2315.00	18434.00	32272	20221024	-38.65	19700	20230516	0.51	28250	-29.91	20230208	19700	0.51	20230516	35400	-44.07	20221024	19700	0.51	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
36	20230725	140651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19860	-240	5	-1.19	940177030	47101	36.84	20200	20300	19820	26100	14100	20100	19960.87	5.33	0	-1297	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	10	1	11568163	2297	8.58	1.08	12	0.41	2315.00	18434.00	32272	20221024	-38.46	19700	20230516	0.81	28250	-29.70	20230208	19700	0.81	20230516	35400	-43.90	20221024	19700	0.81	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
37	20230725	130658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19880	-220	5	-1.09	850469030	42589	33.31	20200	20300	19820	26100	14100	20100	19969.22	5.33	0	-900	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	10	1	11568163	2300	8.59	1.08	12	0.37	2315.00	18434.00	32272	20221024	-38.40	19700	20230516	0.91	28250	-29.63	20230208	19700	0.91	20230516	35400	-43.84	20221024	19700	0.91	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
38	20230725	120657	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19910	-190	5	-0.95	757993420	37940	29.67	20200	20300	19820	26100	14100	20100	19978.74	5.33	0	-864	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	10	1	11568163	2303	8.60	1.08	12	0.33	2315.00	18434.00	32272	20221024	-38.31	19700	20230516	1.07	28250	-29.52	20230208	19700	1.07	20230516	35400	-43.76	20221024	19700	1.07	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
39	20230725	110655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19910	-190	5	-0.95	595198670	29741	23.26	20200	20300	19900	26100	14100	20100	20012.73	5.33	0	-690	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	10	1	11568163	2303	8.60	1.08	12	0.26	2315.00	18434.00	32272	20221024	-38.31	19700	20230516	1.07	28250	-29.52	20230208	19700	1.07	20230516	35400	-43.76	20221024	19700	1.07	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
40	20230725	100655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	-50	5	-0.25	354682190	17696	13.84	20200	20300	19980	26100	14100	20100	20043.07	5.33	0	3540	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	50	1	11568163	2319	8.66	1.09	12	0.15	2315.00	18434.00	32272	20221024	-37.87	19700	20230516	1.78	28250	-29.03	20230208	19700	1.78	20230516	35400	-43.36	20221024	19700	1.78	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
41	20230725	090654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	-50	5	-0.25	35824600	1775	1.39	20200	20300	20050	26100	14100	20100	20182.87	5.33	0	-492	21226	20662	20286	19722	19346	20475	19535	60	6000	500	14870	50	1	11568163	2319	8.66	1.09	12	0.02	2315.00	18434.00	32272	20221024	-37.87	19700	20230516	1.78	28250	-29.03	20230208	19700	1.78	20230516	35400	-43.36	20221024	19700	1.78	20230516	2.70	N	089600	500	59 억		616227	N	N	1	N	00	N
42	20230724	160657	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	-800	5	-3.83	2553975690	126496	214.24	20850	20850	19910	27150	14650	20900	20190.19	5.47	0	-16859	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	50	1	11568163	2325	8.68	1.09	12	1.09	2315.00	18434.00	32272	20221024	-37.72	19700	20230516	2.03	28250	-28.85	20230208	19700	2.03	20230516	35400	-43.22	20221024	19700	2.03	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
43	20230724	150653	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-750	5	-3.59	2489511140	123293	208.81	20850	20850	19910	27150	14650	20900	20191.79	5.47	0	-17060	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	50	1	11568163	2331	8.70	1.09	12	1.07	2315.00	18434.00	32272	20221024	-37.56	19700	20230516	2.28	28250	-28.67	20230208	19700	2.28	20230516	35400	-43.08	20221024	19700	2.28	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
44	20230724	140650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-750	5	-3.59	2304978040	114179	193.38	20850	20850	19910	27150	14650	20900	20187.36	5.47	0	-15742	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	50	1	11568163	2331	8.70	1.09	12	0.99	2315.00	18434.00	32272	20221024	-37.56	19700	20230516	2.28	28250	-28.67	20230208	19700	2.28	20230516	35400	-43.08	20221024	19700	2.28	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
45	20230724	130652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	-910	5	-4.35	2079221310	102915	174.30	20850	20850	19910	27150	14650	20900	20203.24	5.47	0	-15845	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	10	1	11568163	2312	8.63	1.08	12	0.89	2315.00	18434.00	32272	20221024	-38.06	19700	20230516	1.47	28250	-29.24	20230208	19700	1.47	20230516	35400	-43.53	20221024	19700	1.47	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
46	20230724	120652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	-910	5	-4.35	1845391280	91211	154.48	20850	20850	19910	27150	14650	20900	20232.06	5.47	0	-14548	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	10	1	11568163	2312	8.63	1.08	12	0.79	2315.00	18434.00	32272	20221024	-38.06	19700	20230516	1.47	28250	-29.24	20230208	19700	1.47	20230516	35400	-43.53	20221024	19700	1.47	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
47	20230724	110656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19980	-920	5	-4.40	1479224290	72899	123.46	20850	20850	19910	27150	14650	20900	20291.36	5.47	0	-11186	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	10	1	11568163	2311	8.63	1.08	12	0.63	2315.00	18434.00	32272	20221024	-38.09	19700	20230516	1.42	28250	-29.27	20230208	19700	1.42	20230516	35400	-43.56	20221024	19700	1.42	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
48	20230724	100650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-550	5	-2.63	677149300	33109	56.07	20850	20850	20200	27150	14650	20900	20452.03	5.47	0	-2064	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	50	1	11568163	2354	8.79	1.10	12	0.29	2315.00	18434.00	32272	20221024	-36.94	19700	20230516	3.30	28250	-27.96	20230208	19700	3.30	20230516	35400	-42.51	20221024	19700	3.30	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
49	20230724	090652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	-350	5	-1.67	154695900	7496	12.70	20850	20850	20500	27150	14650	20900	20636.88	5.47	0	704	21500	21200	21050	20750	20600	21125	20675	60	6250	500	15460	50	1	11568163	2377	8.88	1.11	12	0.06	2315.00	18434.00	32272	20221024	-36.32	19700	20230516	4.31	28250	-27.26	20230208	19700	4.31	20230516	35400	-41.95	20221024	19700	4.31	20230516	2.81	N	089600	500	59 억		633011	N	N	1	N	00	N
50	20230721	160646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	-600	5	-2.79	1220357650	57917	40.19	21100	21350	20900	27950	15050	21500	21070.78	5.56	0	-10831	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2418	9.03	1.13	12	0.50	2315.00	18434.00	32272	20221024	-35.24	19700	20230516	6.09	28250	-26.02	20230208	19700	6.09	20230516	35400	-40.96	20221024	19700	6.09	20230516	2.85	N	089600	500	59 억		643727	N	N	1	N	00	N
51	20230721	150649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	-600	5	-2.79	1105841400	52444	36.39	21100	21350	20900	27950	15050	21500	21086.11	5.56	0	-10036	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2418	9.03	1.13	12	0.45	2315.00	18434.00	32272	20221024	-35.24	19700	20230516	6.09	28250	-26.02	20230208	19700	6.09	20230516	35400	-40.96	20221024	19700	6.09	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
52	20230721	140646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-500	5	-2.33	958612150	45409	31.51	21100	21350	20900	27950	15050	21500	21110.59	5.56	0	-9083	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2429	9.07	1.14	12	0.39	2315.00	18434.00	32272	20221024	-34.93	19700	20230516	6.60	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
53	20230721	130648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-450	5	-2.09	800227750	37861	26.27	21100	21350	21000	27950	15050	21500	21135.90	5.56	0	-7991	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2435	9.09	1.14	12	0.33	2315.00	18434.00	32272	20221024	-34.77	19700	20230516	6.85	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
54	20230721	120656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	-350	5	-1.63	645710100	30528	21.18	21100	21350	21050	27950	15050	21500	21151.36	5.56	0	-3421	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2447	9.14	1.15	12	0.26	2315.00	18434.00	32272	20221024	-34.46	19700	20230516	7.36	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
55	20230721	110652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	-350	5	-1.63	459791350	21742	15.09	21100	21350	21050	27950	15050	21500	21147.55	5.56	0	564	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2447	9.14	1.15	12	0.19	2315.00	18434.00	32272	20221024	-34.46	19700	20230516	7.36	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
56	20230721	100652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-200	5	-0.93	377132700	17847	12.38	21100	21300	21050	27950	15050	21500	21131.35	5.56	0	743	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2464	9.20	1.16	12	0.15	2315.00	18434.00	32272	20221024	-34.00	19700	20230516	8.12	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
57	20230721	090651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	-400	5	-1.86	127489200	6030	4.18	21100	21300	21100	27950	15050	21500	21142.25	5.56	0	427	22366	21932	21366	20932	20366	22150	21150	60	6450	500	15910	50	1	11568163	2441	9.11	1.14	12	0.05	2315.00	18434.00	32272	20221024	-34.62	19700	20230516	7.11	28250	-25.31	20230208	19700	7.11	20230516	35400	-40.40	20221024	19700	7.11	20230516	2.85	N	089600	500	59 억		643727	N	N	0	N	00	N
58	20230720	160645	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	150	2	0.70	3037267800	143123	150.52	21350	21800	20800	27750	14950	21350	21220.76	5.53	0	2208	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2487	9.29	1.17	12	1.24	2315.00	18434.00	32272	20221024	-33.38	19700	20230516	9.14	28250	-23.89	20230208	19700	9.14	20230516	35400	-39.27	20221024	19700	9.14	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
59	20230720	150645	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	200	2	0.94	2910537750	137227	144.32	21350	21800	20800	27750	14950	21350	21208.99	5.53	0	2208	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2493	9.31	1.17	12	1.19	2315.00	18434.00	32272	20221024	-33.22	19700	20230516	9.39	28250	-23.72	20230208	19700	9.39	20230516	35400	-39.12	20221024	19700	9.39	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
60	20230720	140644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	450	2	2.11	2520390650	119102	125.26	21350	21800	20800	27750	14950	21350	21160.58	5.53	0	4556	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2522	9.42	1.18	12	1.03	2315.00	18434.00	32272	20221024	-32.45	19700	20230516	10.66	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
61	20230720	130643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	0	3	0.00	2042497150	96866	101.87	21350	21400	20800	27750	14950	21350	21084.01	5.53	0	3114	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2470	9.22	1.16	12	0.84	2315.00	18434.00	32272	20221024	-33.84	19700	20230516	8.38	28250	-24.42	20230208	19700	8.38	20230516	35400	-39.69	20221024	19700	8.38	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
62	20230720	120649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-300	5	-1.41	1762694550	83662	87.99	21350	21400	20800	27750	14950	21350	21067.04	5.53	0	2667	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2435	9.09	1.14	12	0.72	2315.00	18434.00	32272	20221024	-34.77	19700	20230516	6.85	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
63	20230720	110647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	-500	5	-2.34	1601563050	75962	79.89	21350	21400	20800	27750	14950	21350	21081.44	5.53	0	2729	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2412	9.01	1.13	12	0.66	2315.00	18434.00	32272	20221024	-35.39	19700	20230516	5.84	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
64	20230720	100640	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-300	5	-1.41	1090880750	51555	54.22	21350	21400	20950	27750	14950	21350	21157.12	5.53	0	1611	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2435	9.09	1.14	12	0.45	2315.00	18434.00	32272	20221024	-34.77	19700	20230516	6.85	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
65	20230720	090641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	-250	5	-1.17	374890400	17608	18.52	21350	21400	21100	27750	14950	21350	21288.64	5.53	0	-9245	21983	21666	21433	21116	20883	21550	21000	60	6400	500	15790	50	1	11568163	2441	9.11	1.14	12	0.15	2315.00	18434.00	32272	20221024	-34.62	19700	20230516	7.11	28250	-25.31	20230208	19700	7.11	20230516	35400	-40.40	20221024	19700	7.11	20230516	3.06	N	089600	500	59 억		640290	N	N	1	N	00	N
66	20230719	160654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-150	5	-0.70	2009293800	93948	38.61	21650	21750	21200	27950	15050	21500	21387.62	5.55	0	-1893	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2470	9.22	1.16	12	0.81	2315.00	18434.00	32272	20221024	-33.84	19700	20230516	8.38	28250	-24.42	20230208	19700	8.38	20230516	35400	-39.69	20221024	19700	8.38	20230516	3.06	N	089600	500	59 억		642128	N	N	1	N	00	N
67	20230719	150654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-100	5	-0.47	1904195000	89026	36.59	21650	21750	21200	27950	15050	21500	21389.20	5.55	0	-1853	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2476	9.24	1.16	12	0.77	2315.00	18434.00	32272	20221024	-33.69	19700	20230516	8.63	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
68	20230719	140654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-100	5	-0.47	1591220900	74345	30.56	21650	21750	21200	27950	15050	21500	21403.20	5.55	0	-1983	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2476	9.24	1.16	12	0.64	2315.00	18434.00	32272	20221024	-33.69	19700	20230516	8.63	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
69	20230719	130647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-50	5	-0.23	1489368400	69579	28.60	21650	21750	21200	27950	15050	21500	21405.43	5.55	0	-1539	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2481	9.27	1.16	12	0.60	2315.00	18434.00	32272	20221024	-33.53	19700	20230516	8.88	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
70	20230719	120655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-250	5	-1.16	1281505450	59844	24.60	21650	21750	21200	27950	15050	21500	21414.10	5.55	0	-1403	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2458	9.18	1.15	12	0.52	2315.00	18434.00	32272	20221024	-34.15	19700	20230516	7.87	28250	-24.78	20230208	19700	7.87	20230516	35400	-39.97	20221024	19700	7.87	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
71	20230719	110655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-100	5	-0.47	1097125700	51203	21.04	21650	21750	21200	27950	15050	21500	21426.98	5.55	0	-971	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2476	9.24	1.16	12	0.44	2315.00	18434.00	32272	20221024	-33.69	19700	20230516	8.63	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
72	20230719	100649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-150	5	-0.70	909602850	42447	17.45	21650	21750	21200	27950	15050	21500	21429.14	5.55	0	-1400	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2470	9.22	1.16	12	0.37	2315.00	18434.00	32272	20221024	-33.84	19700	20230516	8.38	28250	-24.42	20230208	19700	8.38	20230516	35400	-39.69	20221024	19700	8.38	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
73	20230719	090649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	100	2	0.47	156851300	7243	2.98	21650	21750	21600	27950	15050	21500	21655.57	5.55	0	-930	23166	22332	21816	20982	20466	22075	20725	60	6450	500	15910	50	1	11568163	2499	9.33	1.17	12	0.06	2315.00	18434.00	32272	20221024	-33.07	19700	20230516	9.64	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	3.06	N	089600	500	59 억		642128	N	N	2	N	00	N
74	20230718	160648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	-1250	5	-5.49	5223576700	240888	161.26	22550	22650	21300	29550	15950	22750	21684.23	5.72	0	-19584	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2487	9.29	1.17	12	2.08	2315.00	18434.00	32272	20221024	-33.38	19700	20230516	9.14	28250	-23.89	20230208	19700	9.14	20230516	35400	-39.27	20221024	19700	9.14	20230516	3.04	N	089600	500	59 억		661774	N	N	2	N	00	N
75	20230718	150648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-1350	5	-5.93	5006610000	230774	154.49	22550	22650	21300	29550	15950	22750	21694.38	5.72	0	-18883	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2476	9.24	1.16	12	1.99	2315.00	18434.00	32272	20221024	-33.69	19700	20230516	8.63	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
76	20230718	140644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-1400	5	-6.15	4298591750	197728	132.36	22550	22650	21350	29550	15950	22750	21739.38	5.72	0	-15184	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2470	9.22	1.16	12	1.71	2315.00	18434.00	32272	20221024	-33.84	19700	20230516	8.38	28250	-24.42	20230208	19700	8.38	20230516	35400	-39.69	20221024	19700	8.38	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
77	20230718	130645	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	-1250	5	-5.49	3602962900	165217	110.60	22550	22650	21400	29550	15950	22750	21806.85	5.72	0	-13207	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2487	9.29	1.17	12	1.43	2315.00	18434.00	32272	20221024	-33.38	19700	20230516	9.14	28250	-23.89	20230208	19700	9.14	20230516	35400	-39.27	20221024	19700	9.14	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
78	20230718	120650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	-1200	5	-5.27	3169635100	145070	97.11	22550	22650	21450	29550	15950	22750	21848.35	5.72	0	-10402	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2493	9.31	1.17	12	1.25	2315.00	18434.00	32272	20221024	-33.22	19700	20230516	9.39	28250	-23.72	20230208	19700	9.39	20230516	35400	-39.12	20221024	19700	9.39	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
79	20230718	110651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-1150	5	-5.05	2547347550	116196	77.78	22550	22650	21500	29550	15950	22750	21922.10	5.72	0	-9907	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2499	9.33	1.17	12	1.00	2315.00	18434.00	32272	20221024	-33.07	19700	20230516	9.64	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
80	20230718	100643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21950	-800	5	-3.52	1157206600	52056	34.85	22550	22650	21950	29550	15950	22750	22228.97	5.72	0	-9217	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2539	9.48	1.19	12	0.45	2315.00	18434.00	32272	20221024	-31.98	19700	20230516	11.42	28250	-22.30	20230208	19700	11.42	20230516	35400	-37.99	20221024	19700	11.42	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
81	20230718	090643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-300	5	-1.32	181392300	8054	5.39	22550	22650	22400	29550	15950	22750	22518.97	5.72	0	-4347	23283	23016	22633	22366	21983	23150	22500	60	6800	500	16830	50	1	11568163	2597	9.70	1.22	12	0.07	2315.00	18434.00	32272	20221024	-30.44	19700	20230516	13.96	28250	-20.53	20230208	19700	13.96	20230516	35400	-36.58	20221024	19700	13.96	20230516	3.04	N	089600	500	59 억		661774	N	N	20	N	00	N
82	20230717	160645	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22750	450	2	2.02	3331514050	148037	69.45	22400	22900	22250	28950	15650	22300	22503.36	5.70	0	-3052	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2632	9.83	1.23	12	1.28	2315.00	18434.00	32272	20221024	-29.51	19700	20230516	15.48	28250	-19.47	20230208	19700	15.48	20230516	35400	-35.73	20221024	19700	15.48	20230516	2.94	N	089600	500	59 억		659217	N	N	20	N	00	N
83	20230717	150641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	200	2	0.90	3083965650	137124	64.33	22400	22900	22250	28950	15650	22300	22490.36	5.70	0	-2459	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2603	9.72	1.22	12	1.19	2315.00	18434.00	32272	20221024	-30.28	19700	20230516	14.21	28250	-20.35	20230208	19700	14.21	20230516	35400	-36.44	20221024	19700	14.21	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
84	20230717	140644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	250	2	1.12	2657593050	118200	55.45	22400	22900	22250	28950	15650	22300	22483.88	5.70	0	-2473	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2609	9.74	1.22	12	1.02	2315.00	18434.00	32272	20221024	-30.13	19700	20230516	14.47	28250	-20.18	20230208	19700	14.47	20230516	35400	-36.30	20221024	19700	14.47	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
85	20230717	130639	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	50	2	0.22	2226870350	98971	46.43	22400	22900	22250	28950	15650	22300	22500.25	5.70	0	-4140	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2585	9.65	1.21	12	0.86	2315.00	18434.00	32272	20221024	-30.74	19700	20230516	13.45	28250	-20.88	20230208	19700	13.45	20230516	35400	-36.86	20221024	19700	13.45	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
86	20230717	120647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	50	2	0.22	1981277400	87996	41.28	22400	22900	22250	28950	15650	22300	22515.56	5.70	0	8	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2585	9.65	1.21	12	0.76	2315.00	18434.00	32272	20221024	-30.74	19700	20230516	13.45	28250	-20.88	20230208	19700	13.45	20230516	35400	-36.86	20221024	19700	13.45	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
87	20230717	110639	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	150	2	0.67	1811973250	80436	37.73	22400	22900	22250	28950	15650	22300	22526.92	5.70	0	1904	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2597	9.70	1.22	12	0.70	2315.00	18434.00	32272	20221024	-30.44	19700	20230516	13.96	28250	-20.53	20230208	19700	13.96	20230516	35400	-36.58	20221024	19700	13.96	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
88	20230717	100640	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	350	2	1.57	1412480800	62708	29.42	22400	22900	22250	28950	15650	22300	22524.77	5.70	0	3240	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2620	9.78	1.23	12	0.54	2315.00	18434.00	32272	20221024	-29.82	19700	20230516	14.97	28250	-19.82	20230208	19700	14.97	20230516	35400	-36.02	20221024	19700	14.97	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
89	20230717	090638	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	500	2	2.24	501235100	22125	10.38	22400	22900	22400	28950	15650	22300	22654.85	5.70	0	4061	23433	22866	22533	21966	21633	22700	21800	60	6650	500	16500	50	1	11568163	2638	9.85	1.24	12	0.19	2315.00	18434.00	32272	20221024	-29.35	19700	20230516	15.74	28250	-19.29	20230208	19700	15.74	20230516	35400	-35.59	20221024	19700	15.74	20230516	2.94	N	089600	500	59 억		659217	N	N	0	N	00	N
90	20230714	160638	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-350	5	-1.55	4773104050	210608	77.29	22700	23100	22200	29400	15900	22650	22663.58	5.82	0	-14336	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2580	9.63	1.21	12	1.82	2315.00	18434.00	32272	20221024	-30.90	19700	20230516	13.20	28250	-21.06	20230208	19700	13.20	20230516	35400	-37.01	20221024	19700	13.20	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
91	20230714	150642	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	-300	5	-1.32	4533059150	199852	73.35	22700	23100	22200	29400	15900	22650	22682.11	5.82	0	-13308	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2585	9.65	1.21	12	1.73	2315.00	18434.00	32272	20221024	-30.74	19700	20230516	13.45	28250	-20.88	20230208	19700	13.45	20230516	35400	-36.86	20221024	19700	13.45	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
92	20230714	140644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22400	-250	5	-1.10	4336180150	191044	70.11	22700	23100	22200	29400	15900	22650	22697.33	5.82	0	-14238	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2591	9.68	1.22	12	1.65	2315.00	18434.00	32272	20221024	-30.59	19700	20230516	13.71	28250	-20.71	20230208	19700	13.71	20230516	35400	-36.72	20221024	19700	13.71	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
93	20230714	130635	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-350	5	-1.55	3981260950	175152	64.28	22700	23100	22200	29400	15900	22650	22730.40	5.82	0	-14548	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2580	9.63	1.21	12	1.51	2315.00	18434.00	32272	20221024	-30.90	19700	20230516	13.20	28250	-21.06	20230208	19700	13.20	20230516	35400	-37.01	20221024	19700	13.20	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
94	20230714	120637	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-350	5	-1.55	3785927750	166411	61.07	22700	23100	22250	29400	15900	22650	22750.57	5.82	0	-15164	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2580	9.63	1.21	12	1.44	2315.00	18434.00	32272	20221024	-30.90	19700	20230516	13.20	28250	-21.06	20230208	19700	13.20	20230516	35400	-37.01	20221024	19700	13.20	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
95	20230714	110642	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	50	2	0.22	3173758550	139155	51.07	22700	23100	22350	29400	15900	22650	22807.56	5.82	0	-18381	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2626	9.81	1.23	12	1.20	2315.00	18434.00	32272	20221024	-29.66	19700	20230516	15.23	28250	-19.65	20230208	19700	15.23	20230516	35400	-35.88	20221024	19700	15.23	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
96	20230714	100644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	400	2	1.77	2291493300	100491	36.88	22700	23100	22350	29400	15900	22650	22803.24	5.82	0	-10535	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2666	9.96	1.25	12	0.87	2315.00	18434.00	32272	20221024	-28.58	19700	20230516	17.01	28250	-18.41	20230208	19700	17.01	20230516	35400	-34.89	20221024	19700	17.01	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
97	20230714	090641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-200	5	-0.88	443581400	19679	7.22	22700	22750	22400	29400	15900	22650	22539.87	5.82	0	-4460	23983	23316	22983	22316	21983	23150	22150	60	6750	500	16760	50	1	11568163	2597	9.70	1.22	12	0.17	2315.00	18434.00	32272	20221024	-30.44	19700	20230516	13.96	28250	-20.53	20230208	19700	13.96	20230516	35400	-36.58	20221024	19700	13.96	20230516	3.00	N	089600	500	59 억		673531	N	N	52	N	00	N
98	20230713	160637	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-750	5	-3.21	6216967600	268526	23.42	23500	23650	22650	30400	16400	23400	23154.69	5.86	0	-21270	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2620	9.78	1.23	12	2.32	2315.00	18434.00	32272	20221024	-29.82	19700	20230516	14.97	28250	-19.82	20230208	19700	14.97	20230516	35400	-36.02	20221024	19700	14.97	20230516	3.06	N	089600	500	59 억		678258	N	N	52	N	00	N
99	20230713	150633	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22750	-650	5	-2.78	5663024750	244137	21.29	23500	23650	22750	30400	16400	23400	23196.09	5.86	0	-22245	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2632	9.83	1.23	12	2.11	2315.00	18434.00	32272	20221024	-29.51	19700	20230516	15.48	28250	-19.47	20230208	19700	15.48	20230516	35400	-35.73	20221024	19700	15.48	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
100	20230713	140632	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	-350	5	-1.50	4380205050	188082	16.40	23500	23650	23000	30400	16400	23400	23288.81	5.86	0	-6457	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2666	9.96	1.25	12	1.63	2315.00	18434.00	32272	20221024	-28.58	19700	20230516	17.01	28250	-18.41	20230208	19700	17.01	20230516	35400	-34.89	20221024	19700	17.01	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
101	20230713	130636	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-200	5	-0.85	3826768200	164226	14.32	23500	23650	23050	30400	16400	23400	23301.84	5.86	0	-5698	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2684	10.02	1.26	12	1.42	2315.00	18434.00	32272	20221024	-28.11	19700	20230516	17.77	28250	-17.88	20230208	19700	17.77	20230516	35400	-34.46	20221024	19700	17.77	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
102	20230713	120630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-250	5	-1.07	3452568150	148063	12.91	23500	23650	23050	30400	16400	23400	23318.24	5.86	0	-4704	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2678	10.00	1.26	12	1.28	2315.00	18434.00	32272	20221024	-28.27	19700	20230516	17.51	28250	-18.05	20230208	19700	17.51	20230516	35400	-34.60	20221024	19700	17.51	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
103	20230713	110636	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-150	5	-0.64	2934127500	125683	10.96	23500	23650	23100	30400	16400	23400	23345.46	5.86	0	-220	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2690	10.04	1.26	12	1.09	2315.00	18434.00	32272	20221024	-27.96	19700	20230516	18.02	28250	-17.70	20230208	19700	18.02	20230516	35400	-34.32	20221024	19700	18.02	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
104	20230713	100632	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	-100	5	-0.43	2074047850	88702	7.74	23500	23650	23150	30400	16400	23400	23382.20	5.86	0	-879	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2695	10.06	1.26	12	0.77	2315.00	18434.00	32272	20221024	-27.80	19700	20230516	18.27	28250	-17.52	20230208	19700	18.27	20230516	35400	-34.18	20221024	19700	18.27	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
105	20230713	090609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-150	5	-0.64	579593550	24684	2.15	23500	23650	23250	30400	16400	23400	23480.54	5.86	0	-3064	25833	24616	23133	21916	20433	25225	22525	60	7000	500	17310	50	1	11568163	2690	10.04	1.26	12	0.21	2315.00	18434.00	32272	20221024	-27.96	19700	20230516	18.02	28250	-17.70	20230208	19700	18.02	20230516	35400	-34.32	20221024	19700	18.02	20230516	3.06	N	089600	500	59 억		678258	N	N	0	N	00	N
106	20230712	160631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	1600	2	7.34	26389277000	1134493	257.72	21650	24350	21650	28300	15300	21800	23261.32	5.50	0	45034	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2707	10.11	1.27	12	9.81	2315.00	18434.00	32272	20221024	-27.49	19700	20230516	18.78	28250	-17.17	20230208	19700	18.78	20230516	35400	-33.90	20221024	19700	18.78	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
107	20230712	150626	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23350	1550	2	7.11	25817799100	1110107	252.18	21650	24350	21650	28300	15300	21800	23257.58	5.50	0	43721	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2701	10.09	1.27	12	9.60	2315.00	18434.00	32272	20221024	-27.65	19700	20230516	18.53	28250	-17.35	20230208	19700	18.53	20230516	35400	-34.04	20221024	19700	18.53	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
108	20230712	140625	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	1400	2	6.42	23806378850	1024158	232.65	21650	24350	21650	28300	15300	21800	23245.41	5.50	0	41872	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2684	10.02	1.26	12	8.85	2315.00	18434.00	32272	20221024	-28.11	19700	20230516	17.77	28250	-17.88	20230208	19700	17.77	20230516	35400	-34.46	20221024	19700	17.77	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
109	20230712	130628	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23800	2000	2	9.17	12656714950	554001	125.85	21650	23800	21650	28300	15300	21800	22846.79	5.50	0	27006	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2753	10.28	1.29	12	4.79	2315.00	18434.00	32272	20221024	-26.25	19700	20230516	20.81	28250	-15.75	20230208	19700	20.81	20230516	35400	-32.77	20221024	19700	20.81	20230516	1.77	N	089600	500	59 억		636238	Y	N	5	N	00	N
110	20230712	120628	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	400	2	1.83	5452281750	244230	55.48	21650	23000	21650	28300	15300	21800	22325.26	5.50	0	19144	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2568	9.59	1.20	12	2.11	2315.00	18434.00	32272	20221024	-31.21	19700	20230516	12.69	28250	-21.42	20230208	19700	12.69	20230516	35400	-37.29	20221024	19700	12.69	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
111	20230712	110627	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	450	2	2.06	5154283600	230818	52.43	21650	23000	21650	28300	15300	21800	22331.46	5.50	0	17786	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2574	9.61	1.21	12	2.00	2315.00	18434.00	32272	20221024	-31.05	19700	20230516	12.94	28250	-21.24	20230208	19700	12.94	20230516	35400	-37.15	20221024	19700	12.94	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
112	20230712	100629	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	850	2	3.90	4177154050	186976	42.47	21650	23000	21650	28300	15300	21800	22341.78	5.50	0	23316	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2620	9.78	1.23	12	1.62	2315.00	18434.00	32272	20221024	-29.82	19700	20230516	14.97	28250	-19.82	20230208	19700	14.97	20230516	35400	-36.02	20221024	19700	14.97	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
113	20230712	090630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21950	150	2	0.69	464736150	21207	4.82	21650	22150	21650	28300	15300	21800	21916.54	5.50	0	1228	23666	22732	22066	21132	20466	22400	20800	60	6500	500	16130	50	1	11568163	2539	9.48	1.19	12	0.18	2315.00	18434.00	32272	20221024	-31.98	19700	20230516	11.42	28250	-22.30	20230208	19700	11.42	20230516	35400	-37.99	20221024	19700	11.42	20230516	1.77	N	089600	500	59 억		636238	N	N	5	N	00	N
114	20230711	160620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-1400	5	-6.03	9426144850	430468	19.22	22800	23000	21400	30150	16250	23200	21890.13	5.30	0	29907	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2522	9.42	1.18	12	3.72	2315.00	18434.00	32272	20221024	-32.45	19700	20230516	10.66	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	1.41	N	089600	500	59 억		612780	N	N	5	N	00	N
115	20230711	150620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-1400	5	-6.03	9060752300	413737	18.47	22800	23000	21400	30150	16250	23200	21892.19	5.30	0	30218	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2522	9.42	1.18	12	3.58	2315.00	18434.00	32272	20221024	-32.45	19700	20230516	10.66	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
116	20230711	140615	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-1400	5	-6.03	8570400500	391170	17.46	22800	23000	21400	30150	16250	23200	21901.68	5.30	0	28767	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2522	9.42	1.18	12	3.38	2315.00	18434.00	32272	20221024	-32.45	19700	20230516	10.66	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
117	20230711	130608	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-1600	5	-6.90	7909969950	360745	16.11	22800	23000	21400	30150	16250	23200	21918.23	5.30	0	30102	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2499	9.33	1.17	12	3.12	2315.00	18434.00	32272	20221024	-33.07	19700	20230516	9.64	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
118	20230711	120623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	-1450	5	-6.25	6534628400	296963	13.26	22800	23000	21400	30150	16250	23200	21995.11	5.30	0	31859	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2516	9.40	1.18	12	2.57	2315.00	18434.00	32272	20221024	-32.60	19700	20230516	10.41	28250	-23.01	20230208	19700	10.41	20230516	35400	-38.56	20221024	19700	10.41	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
119	20230711	110625	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21900	-1300	5	-5.60	5990615600	272062	12.15	22800	23000	21400	30150	16250	23200	22008.79	5.30	0	34848	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2533	9.46	1.19	12	2.35	2315.00	18434.00	32272	20221024	-32.14	19700	20230516	11.17	28250	-22.48	20230208	19700	11.17	20230516	35400	-38.14	20221024	19700	11.17	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
120	20230711	100623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22050	-1150	5	-4.96	4847645900	219741	9.81	22800	23000	21400	30150	16250	23200	22048.13	5.30	0	22949	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2551	9.52	1.20	12	1.90	2315.00	18434.00	32272	20221024	-31.67	19700	20230516	11.93	28250	-21.95	20230208	19700	11.93	20230516	35400	-37.71	20221024	19700	11.93	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
121	20230711	090623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	-1450	5	-6.25	2072924450	93183	4.16	22800	23000	21400	30150	16250	23200	22220.49	5.30	0	3272	28166	25682	24166	21682	20166	24925	20925	60	6950	500	17160	50	1	11568163	2516	9.40	1.18	12	0.81	2315.00	18434.00	32272	20221024	-32.60	19700	20230516	10.41	28250	-23.01	20230208	19700	10.41	20230516	35400	-38.56	20221024	19700	10.41	20230516	1.41	N	089600	500	59 억		612780	N	N	3	N	00	N
122	20230710	160618	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	1650	2	7.66	53749085250	2216492	213.44	23800	26650	22650	28000	15100	21550	24250.87	6.31	0	-14618	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2684	10.02	1.26	12	19.16	2315.00	18434.00	32272	20221024	-28.11	19700	20230516	17.77	28250	-17.88	20230208	19700	17.77	20230516	35400	-34.46	20221024	19700	17.77	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
123	20230710	150619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	1350	2	6.26	52392354800	2157681	207.78	23800	26650	22650	28000	15100	21550	24282.65	6.31	0	-17579	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2649	9.89	1.24	12	18.65	2315.00	18434.00	32272	20221024	-29.04	19700	20230516	16.24	28250	-18.94	20230208	19700	16.24	20230516	35400	-35.31	20221024	19700	16.24	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
124	20230710	140612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	1550	2	7.19	49711053800	2040508	196.49	23800	26650	22650	28000	15100	21550	24363.04	6.31	0	-23065	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2672	9.98	1.25	12	17.64	2315.00	18434.00	32272	20221024	-28.42	19700	20230516	17.26	28250	-18.23	20230208	19700	17.26	20230516	35400	-34.75	20221024	19700	17.26	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
125	20230710	130606	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23800	2250	2	10.44	47356785950	1939010	186.72	23800	26650	22650	28000	15100	21550	24424.19	6.31	0	-23303	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2753	10.28	1.29	12	16.76	2315.00	18434.00	32272	20221024	-26.25	19700	20230516	20.81	28250	-15.75	20230208	19700	20.81	20230516	35400	-32.77	20221024	19700	20.81	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
126	20230710	120619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	1700	2	7.89	45343246800	1853598	178.49	23800	26650	22650	28000	15100	21550	24463.36	6.31	0	-15208	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2690	10.04	1.26	12	16.02	2315.00	18434.00	32272	20221024	-27.96	19700	20230516	18.02	28250	-17.70	20230208	19700	18.02	20230516	35400	-34.32	20221024	19700	18.02	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
127	20230710	110619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	1350	2	6.26	43139165150	1758901	169.37	23800	26650	22650	28000	15100	21550	24527.36	6.31	0	-15378	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2649	9.89	1.24	12	15.20	2315.00	18434.00	32272	20221024	-29.04	19700	20230516	16.24	28250	-18.94	20230208	19700	16.24	20230516	35400	-35.31	20221024	19700	16.24	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
128	20230710	100620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23900	2350	2	10.90	37835201100	1530840	147.41	23800	26650	23500	28000	15100	21550	24716.73	6.31	0	-21664	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2765	10.32	1.30	12	13.23	2315.00	18434.00	32272	20221024	-25.94	19700	20230516	21.32	28250	-15.40	20230208	19700	21.32	20230516	35400	-32.49	20221024	19700	21.32	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
129	20230710	090614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	2100	2	9.74	6672510200	279670	26.93	23800	24400	23500	28000	15100	21550	23864.16	6.31	0	-14173	23783	22666	21583	20466	19383	23225	21025	60	6450	500	15940	50	1	11568163	2736	10.22	1.28	12	2.42	2315.00	18434.00	32272	20221024	-26.72	19700	20230516	20.05	28250	-16.28	20230208	19700	20.05	20230516	35400	-33.19	20221024	19700	20.05	20230516	1.39	N	089600	500	59 억		730492	N	N	58	N	00	N
130	20230707	160610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	850	2	4.11	22038684850	1008321	4213.45	20500	22700	20500	26900	14500	20700	21857.78	6.89	0	-97434	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2493	9.31	1.17	12	8.72	2315.00	18434.00	32272	20221024	-33.22	19700	20230516	9.39	28250	-23.72	20230208	19700	9.39	20230516	35400	-39.12	20221024	19700	9.39	20230516	1.38	N	089600	500	59 억		797353	N	N	58	N	00	N
131	20230707	150612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	800	2	3.86	21105493000	964677	4031.08	20500	22700	20500	26900	14500	20700	21878.30	6.89	0	-93487	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2487	9.29	1.17	12	8.34	2315.00	18434.00	32272	20221024	-33.38	19700	20230516	9.14	28250	-23.89	20230208	19700	9.14	20230516	35400	-39.27	20221024	19700	9.14	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
132	20230707	140623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21950	1250	2	6.04	18136911400	827759	3458.94	20500	22700	20500	26900	14500	20700	21910.86	6.89	0	-86576	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2539	9.48	1.19	12	7.16	2315.00	18434.00	32272	20221024	-31.98	19700	20230516	11.42	28250	-22.30	20230208	19700	11.42	20230516	35400	-37.99	20221024	19700	11.42	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
133	20230707	130617	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	450	2	2.17	1855666250	87205	364.40	20500	21650	20500	26900	14500	20700	21279.36	6.89	0	-21705	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2447	9.14	1.15	12	0.75	2315.00	18434.00	32272	20221024	-34.46	19700	20230516	7.36	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
134	20230707	120617	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	450	2	2.17	1618745200	75969	317.45	20500	21650	20500	26900	14500	20700	21307.97	6.89	0	-20175	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2447	9.14	1.15	12	0.66	2315.00	18434.00	32272	20221024	-34.46	19700	20230516	7.36	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
135	20230707	110619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	600	2	2.90	1300433600	60942	254.66	20500	21650	20500	26900	14500	20700	21338.87	6.89	0	-16082	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2464	9.20	1.16	12	0.53	2315.00	18434.00	32272	20221024	-34.00	19700	20230516	8.12	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
136	20230707	100612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	550	2	2.66	151997100	7234	30.23	20500	21350	20500	26900	14500	20700	21011.49	6.89	0	-2926	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2458	9.18	1.15	12	0.06	2315.00	18434.00	32272	20221024	-34.15	19700	20230516	7.87	28250	-24.78	20230208	19700	7.87	20230516	35400	-39.97	20221024	19700	7.87	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
137	20230707	090613	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-100	5	-0.48	9877600	481	2.01	20500	20650	20500	26900	14500	20700	20535.55	6.89	0	5	21600	21150	20900	20450	20200	21025	20325	60	6200	500	15310	50	1	11568163	2383	8.90	1.12	12	0.00	2315.00	18434.00	32272	20221024	-36.17	19700	20230516	4.57	28250	-27.08	20230208	19700	4.57	20230516	35400	-41.81	20221024	19700	4.57	20230516	1.38	N	089600	500	59 억		797353	N	N	36	N	00	N
138	20230706	160613	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	-600	5	-2.82	501585300	23920	109.20	21250	21350	20650	27650	14950	21300	20969.29	6.92	0	-12725	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2395	8.94	1.12	12	0.21	2315.00	18434.00	32272	20221024	-35.86	19646	20220705	5.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.39	N	089600	500	59 억		800185	N	N	36	N	00	N
139	20230706	150614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-300	5	-1.41	472101400	22509	102.76	21250	21350	20650	27650	14950	21300	20973.89	6.92	0	-12101	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2429	9.07	1.14	12	0.19	2315.00	18434.00	32272	20221024	-34.93	19646	20220705	6.89	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
140	20230706	140614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	-500	5	-2.35	341774000	16279	74.32	21250	21350	20700	27650	14950	21300	20994.78	6.92	0	-9520	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2406	8.98	1.13	12	0.14	2315.00	18434.00	32272	20221024	-35.55	19646	20220705	5.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
141	20230706	130614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-300	5	-1.41	252048150	11970	54.65	21250	21350	20900	27650	14950	21300	21056.65	6.92	0	-7758	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2429	9.07	1.14	12	0.10	2315.00	18434.00	32272	20221024	-34.93	19646	20220705	6.89	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
142	20230706	120611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-250	5	-1.17	208357200	9886	45.13	21250	21350	20900	27650	14950	21300	21075.99	6.92	0	-6436	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2435	9.09	1.14	12	0.09	2315.00	18434.00	32272	20221024	-34.77	19646	20220705	7.15	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
143	20230706	110617	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-300	5	-1.41	155603550	7380	33.69	21250	21350	20900	27650	14950	21300	21084.49	6.92	0	-4726	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2429	9.07	1.14	12	0.06	2315.00	18434.00	32272	20221024	-34.93	19646	20220705	6.89	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
144	20230706	100612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	-150	5	-0.70	73867850	3488	15.92	21250	21350	21150	27650	14950	21300	21177.71	6.92	0	-2514	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2447	9.14	1.15	12	0.03	2315.00	18434.00	32272	20221024	-34.46	19646	20220705	7.66	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
145	20230706	090612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-50	5	-0.23	1402500	66	0.30	21250	21250	21250	27650	14950	21300	21250.00	6.92	0	-6	21633	21466	21283	21116	20933	21375	21025	60	6350	500	15760	50	1	11568163	2458	9.18	1.15	12	0.00	2315.00	18434.00	32272	20221024	-34.15	19646	20220705	8.16	28250	-24.78	20230208	19700	7.87	20230516	35400	-39.97	20221024	19700	7.87	20230516	1.39	N	089600	500	59 억		800185	N	N	0	N	00	N
146	20230705	160610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-100	5	-0.47	466497000	21904	77.86	21400	21450	21100	27800	15000	21400	21297.34	6.96	0	-5491	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2464	9.20	1.16	12	0.19	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
147	20230705	150609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-150	5	-0.70	450825100	21168	75.24	21400	21450	21100	27800	15000	21400	21297.48	6.96	0	-5189	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2458	9.18	1.15	12	0.18	2315.00	18434.00	32272	20221024	-34.15	19463	20220704	9.18	28250	-24.78	20230208	19700	7.87	20230516	35400	-39.97	20221024	19700	7.87	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
148	20230705	140603	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-100	5	-0.47	393366700	18468	65.64	21400	21450	21100	27800	15000	21400	21299.91	6.96	0	-4145	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2464	9.20	1.16	12	0.16	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
149	20230705	130604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	-200	5	-0.93	329449900	15462	54.96	21400	21450	21100	27800	15000	21400	21307.07	6.96	0	-3163	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2452	9.16	1.15	12	0.13	2315.00	18434.00	32272	20221024	-34.31	19463	20220704	8.92	28250	-24.96	20230208	19700	7.61	20230516	35400	-40.11	20221024	19700	7.61	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
150	20230705	120602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-100	5	-0.47	257514000	12088	42.97	21400	21450	21100	27800	15000	21400	21303.28	6.96	0	-2445	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2464	9.20	1.16	12	0.10	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
151	20230705	110608	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-100	5	-0.47	203797300	9572	34.02	21400	21450	21100	27800	15000	21400	21290.98	6.96	0	-1970	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2464	9.20	1.16	12	0.08	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
152	20230705	100604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-150	5	-0.70	139588300	6561	23.32	21400	21400	21100	27800	15000	21400	21275.46	6.96	0	-1340	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2458	9.18	1.15	12	0.06	2315.00	18434.00	32272	20221024	-34.15	19463	20220704	9.18	28250	-24.78	20230208	19700	7.87	20230516	35400	-39.97	20221024	19700	7.87	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
153	20230705	090603	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	0	3	0.00	2182800	102	0.36	21400	21400	21400	27800	15000	21400	21400.00	6.96	0	-17	22033	21716	21283	20966	20533	21875	21125	60	6400	500	15830	50	1	11568163	2476	9.24	1.16	12	0.00	2315.00	18434.00	32272	20221024	-33.69	19463	20220704	9.95	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	1.38	N	089600	500	59 억		805673	N	N	1	N	00	N
154	20230704	160601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	400	2	1.90	601708900	28133	121.24	21100	21600	20850	27300	14700	21000	21388.01	6.87	0	403	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2476	9.24	1.16	12	0.24	2315.00	18434.00	32272	20221024	-33.69	19463	20220704	9.95	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	1.36	N	089600	500	59 억		795064	N	N	1	N	00	N
155	20230704	150554	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	400	2	1.90	561724850	26257	113.15	21100	21600	20850	27300	14700	21000	21393.34	6.87	0	518	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2476	9.24	1.16	12	0.23	2315.00	18434.00	32272	20221024	-33.69	19463	20220704	9.95	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
156	20230704	140600	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	450	2	2.14	468524900	21904	94.39	21100	21600	20850	27300	14700	21000	21389.92	6.87	0	1692	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2481	9.27	1.16	12	0.19	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
157	20230704	130551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	550	2	2.62	381193750	17836	76.86	21100	21600	20850	27300	14700	21000	21372.15	6.87	0	1445	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2493	9.31	1.17	12	0.15	2315.00	18434.00	32272	20221024	-33.22	19463	20220704	10.72	28250	-23.72	20230208	19700	9.39	20230516	35400	-39.12	20221024	19700	9.39	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
158	20230704	120557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	500	2	2.38	277032100	13002	56.03	21100	21550	20850	27300	14700	21000	21306.88	6.87	0	1533	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2487	9.29	1.17	12	0.11	2315.00	18434.00	32272	20221024	-33.38	19463	20220704	10.47	28250	-23.89	20230208	19700	9.14	20230516	35400	-39.27	20221024	19700	9.14	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
159	20230704	110552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	200	2	0.95	82831650	3934	16.95	21100	21250	20850	27300	14700	21000	21055.33	6.87	0	-75	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2452	9.16	1.15	12	0.03	2315.00	18434.00	32272	20221024	-34.31	19463	20220704	8.92	28250	-24.96	20230208	19700	7.61	20230516	35400	-40.11	20221024	19700	7.61	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
160	20230704	100551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	0	3	0.00	22715800	1085	4.68	21100	21100	20850	27300	14700	21000	20936.22	6.87	0	-593	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2429	9.07	1.14	12	0.01	2315.00	18434.00	32272	20221024	-34.93	19463	20220704	7.90	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
161	20230704	090550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	50	2	0.24	7231350	344	1.48	21100	21100	20850	27300	14700	21000	21021.37	6.87	0	-235	21600	21300	20950	20650	20300	21450	20800	60	6300	500	15540	50	1	11568163	2435	9.09	1.14	12	0.00	2315.00	18434.00	32272	20221024	-34.77	19463	20220704	8.15	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	1.36	N	089600	500	59 억		795064	N	N	0	N	00	N
162	20230703	160544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	400	2	1.94	487221150	23195	225.74	20600	21250	20600	26750	14450	20600	21005.44	6.81	0	-1759	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2429	9.07	1.14	12	0.20	2315.00	18434.00	32272	20221024	-34.93	19463	20220704	7.90	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
163	20230703	150550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	550	2	2.67	464065150	22096	215.05	20600	21250	20600	26750	14450	20600	21002.22	6.81	0	-1173	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2447	9.14	1.15	12	0.19	2315.00	18434.00	32272	20221024	-34.46	19463	20220704	8.67	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
164	20230703	140549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	550	2	2.67	393889650	18781	182.78	20600	21150	20600	26750	14450	20600	20972.77	6.81	0	-511	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2447	9.14	1.15	12	0.16	2315.00	18434.00	32272	20221024	-34.46	19463	20220704	8.67	28250	-25.13	20230208	19700	7.36	20230516	35400	-40.25	20221024	19700	7.36	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
165	20230703	130545	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	500	2	2.43	329122500	15711	152.91	20600	21100	20600	26750	14450	20600	20948.54	6.81	0	-289	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2441	9.11	1.14	12	0.14	2315.00	18434.00	32272	20221024	-34.62	19463	20220704	8.41	28250	-25.31	20230208	19700	7.11	20230516	35400	-40.40	20221024	19700	7.11	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
166	20230703	120552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	400	2	1.94	261605050	12499	121.64	20600	21050	20600	26750	14450	20600	20930.08	6.81	0	296	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2429	9.07	1.14	12	0.11	2315.00	18434.00	32272	20221024	-34.93	19463	20220704	7.90	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
167	20230703	110546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	350	2	1.70	159357100	7629	74.25	20600	20950	20600	26750	14450	20600	20888.33	6.81	0	-5	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2424	9.05	1.14	12	0.07	2315.00	18434.00	32272	20221024	-35.08	19463	20220704	7.64	28250	-25.84	20230208	19700	6.35	20230516	35400	-40.82	20221024	19700	6.35	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
168	20230703	100537	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	350	2	1.70	104259300	4994	48.60	20600	20950	20600	26750	14450	20600	20876.91	6.81	0	416	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2424	9.05	1.14	12	0.04	2315.00	18434.00	32272	20221024	-35.08	19463	20220704	7.64	28250	-25.84	20230208	19700	6.35	20230516	35400	-40.82	20221024	19700	6.35	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N
169	20230703	090543	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	200	2	0.97	11126400	536	5.22	20600	20850	20600	26750	14450	20600	20758.21	6.81	0	215	21166	20882	20566	20282	19966	21025	20425	60	6150	500	15240	50	1	11568163	2406	8.98	1.13	12	0.00	2315.00	18434.00	32272	20221024	-35.55	19463	20220704	6.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.34	N	089600	500	59 억		788023	N	N	137	N	00	N