KissMeData/038390/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	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	80	2	0.53	424832490	28178	965.99	15020	15250	14950	19510	10510	15010	15076.74	11.18	0	4085	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1296	6.10	0.65	12	0.33	2472.00	23235.00	22850	20220729	-33.96	14600	20230726	3.36	20100	-24.93	20230303	14600	3.36	20230726	22600	-33.23	20220919	14600	3.36	20230726	0.36	N	038390	500	42 억		959971	N	N	1	N	00	N
3	20230731	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	190	2	1.27	415246440	27543	944.22	15020	15250	14950	19510	10510	15010	15076.30	11.18	0	4647	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1306	6.15	0.65	12	0.32	2472.00	23235.00	22850	20220729	-33.48	14600	20230726	4.11	20100	-24.38	20230303	14600	4.11	20230726	22600	-32.74	20220919	14600	4.11	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
4	20230731	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	90	2	0.60	370375140	24574	842.44	15020	15250	14950	19510	10510	15010	15071.83	11.18	0	4059	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1297	6.11	0.65	12	0.29	2472.00	23235.00	22850	20220729	-33.92	14600	20230726	3.42	20100	-24.88	20230303	14600	3.42	20230726	22600	-33.19	20220919	14600	3.42	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
5	20230731	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	90	2	0.60	194876960	12971	444.67	15020	15250	14950	19510	10510	15010	15024.05	11.18	0	1924	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1297	6.11	0.65	12	0.15	2472.00	23235.00	22850	20220729	-33.92	14600	20230726	3.42	20100	-24.88	20230303	14600	3.42	20230726	22600	-33.19	20220919	14600	3.42	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
6	20230731	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	120	2	0.80	190728460	12696	435.24	15020	15250	14950	19510	10510	15010	15022.72	11.18	0	1839	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1300	6.12	0.65	12	0.15	2472.00	23235.00	22850	20220729	-33.79	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
7	20230731	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	0	3	0.00	177938490	11851	406.27	15020	15250	14950	19510	10510	15010	15014.64	11.18	0	2509	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1289	6.07	0.65	12	0.14	2472.00	23235.00	22850	20220729	-34.31	14600	20230726	2.81	20100	-25.32	20230303	14600	2.81	20230726	22600	-33.58	20220919	14600	2.81	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
8	20230731	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	180	2	1.20	7252300	480	16.46	15020	15250	14950	19510	10510	15010	15108.96	11.18	0	-34	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1305	6.14	0.65	12	0.01	2472.00	23235.00	22850	20220729	-33.52	14600	20230726	4.04	20100	-24.43	20230303	14600	4.04	20230726	22600	-32.79	20220919	14600	4.04	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
9	20230731	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	0	3	0.00	0	0	0.00	0	0	0	19510	10510	15010	0.00	11.18	0	0	15283	15146	15063	14926	14843	15105	14885	43	4500	500	10800	10	1	8589480	1289	6.07	0.65	12	0.00	2472.00	23235.00	22850	20220729	-34.31	14600	20230726	2.81	20100	-25.32	20230303	14600	2.81	20230726	22600	-33.58	20220919	14600	2.81	20230726	0.36	N	038390	500	42 억		959971	N	N	8	N	00	N
10	20230728	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-100	5	-0.66	43974470	2917	57.61	15190	15200	14980	19640	10580	15110	15075.24	11.18	0	182	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1289	6.07	0.65	12	0.03	2472.00	23235.00	22850	20220729	-34.31	14600	20230726	2.81	20100	-25.32	20230303	14600	2.81	20230726	22850	-34.31	20220729	14600	2.81	20230726	0.37	N	038390	500	42 억		960029	N	N	8	N	00	N
11	20230728	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	70	2	0.46	21177980	1399	27.63	15190	15200	14980	19640	10580	15110	15137.94	11.18	0	158	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1304	6.14	0.65	12	0.02	2472.00	23235.00	22850	20220729	-33.57	14600	20230726	3.97	20100	-24.48	20230303	14600	3.97	20230726	22850	-33.57	20220729	14600	3.97	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
12	20230728	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	80	2	0.53	19918070	1316	25.99	15190	15200	14980	19640	10580	15110	15135.31	11.18	0	133	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1305	6.14	0.65	12	0.02	2472.00	23235.00	22850	20220729	-33.52	14600	20230726	4.04	20100	-24.43	20230303	14600	4.04	20230726	22850	-33.52	20220729	14600	4.04	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
13	20230728	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	90	2	0.60	13797330	912	18.01	15190	15200	14980	19640	10580	15110	15128.65	11.18	0	82	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1306	6.15	0.65	12	0.01	2472.00	23235.00	22850	20220729	-33.48	14600	20230726	4.11	20100	-24.38	20230303	14600	4.11	20230726	22850	-33.48	20220729	14600	4.11	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
14	20230728	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	50	2	0.33	9032810	598	11.81	15190	15190	14980	19640	10580	15110	15105.03	11.18	0	73	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1302	6.13	0.65	12	0.01	2472.00	23235.00	22850	20220729	-33.65	14600	20230726	3.84	20100	-24.58	20230303	14600	3.84	20230726	22850	-33.65	20220729	14600	3.84	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
15	20230728	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	40	2	0.26	5174730	343	6.77	15190	15190	14980	19640	10580	15110	15086.68	11.18	0	30	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1301	6.13	0.65	12	0.00	2472.00	23235.00	22850	20220729	-33.70	14600	20230726	3.77	20100	-24.63	20230303	14600	3.77	20230726	22850	-33.70	20220729	14600	3.77	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
16	20230728	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	30	2	0.20	4811020	319	6.30	15190	15190	14980	19640	10580	15110	15081.57	11.18	0	20	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1300	6.12	0.65	12	0.00	2472.00	23235.00	22850	20220729	-33.74	14600	20230726	3.70	20100	-24.68	20230303	14600	3.70	20230726	22850	-33.74	20220729	14600	3.70	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
17	20230728	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	80	2	0.53	410130	27	0.53	15190	15190	15190	19640	10580	15110	15190.00	11.18	0	0	15503	15306	14963	14766	14423	15405	14865	43	4530	500	10870	10	1	8589480	1305	6.14	0.65	12	0.00	2472.00	23235.00	22850	20220729	-33.52	14600	20230726	4.04	20100	-24.43	20230303	14600	4.04	20230726	22850	-33.52	20220729	14600	4.04	20230726	0.37	N	038390	500	42 억		960029	N	N	15	N	00	N
18	20230727	160439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15110	310	2	2.09	75794710	5063	23.07	14620	15160	14620	19240	10360	14800	14970.32	11.18	-2623	79	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1298	6.11	0.65	12	0.06	2472.00	23235.00	22850	20220729	-33.87	14600	20230726	3.49	20100	-24.83	20230303	14600	3.49	20230726	22850	-33.87	20220729	14600	3.49	20230726	0.38	N	038390	500	42 억		960410	N	N	15	N	00	N
19	20230727	150440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15110	310	2	2.09	74646350	4987	22.73	14620	15160	14620	19240	10360	14800	14968.19	11.18	-2623	79	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1298	6.11	0.65	12	0.06	2472.00	23235.00	22850	20220729	-33.87	14600	20230726	3.49	20100	-24.83	20230303	14600	3.49	20230726	22850	-33.87	20220729	14600	3.49	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
20	20230727	140436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14960	160	2	1.08	44648400	2995	13.65	14620	14970	14620	19240	10360	14800	14907.65	11.18	-2623	-45	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1285	6.05	0.64	12	0.03	2472.00	23235.00	22850	20220729	-34.53	14600	20230726	2.47	20100	-25.57	20230303	14600	2.47	20230726	22850	-34.53	20220729	14600	2.47	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
21	20230727	130438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14950	150	2	1.01	41747070	2801	12.76	14620	14970	14620	19240	10360	14800	14904.34	11.18	-2623	-45	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1284	6.05	0.64	12	0.03	2472.00	23235.00	22850	20220729	-34.57	14600	20230726	2.40	20100	-25.62	20230303	14600	2.40	20230726	22850	-34.57	20220729	14600	2.40	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
22	20230727	120439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14940	140	2	0.95	35637050	2392	10.90	14620	14970	14620	19240	10360	14800	14898.43	11.18	-2623	-45	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1283	6.04	0.64	12	0.03	2472.00	23235.00	22850	20220729	-34.62	14600	20230726	2.33	20100	-25.67	20230303	14600	2.33	20230726	22850	-34.62	20220729	14600	2.33	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
23	20230727	110438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14970	170	2	1.15	32827290	2204	10.04	14620	14970	14620	19240	10360	14800	14894.41	11.18	-2623	-45	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1286	6.06	0.64	12	0.03	2472.00	23235.00	22850	20220729	-34.49	14600	20230726	2.53	20100	-25.52	20230303	14600	2.53	20230726	22850	-34.49	20220729	14600	2.53	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
24	20230727	100437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14910	110	2	0.74	17721020	1193	5.44	14620	14910	14620	19240	10360	14800	14854.17	11.18	-2623	-49	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1281	6.03	0.64	12	0.01	2472.00	23235.00	22850	20220729	-34.75	14600	20230726	2.12	20100	-25.82	20230303	14600	2.12	20230726	22850	-34.75	20220729	14600	2.12	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
25	20230727	090438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14790	-10	5	-0.07	1822510	124	0.57	14620	14800	14620	19240	10360	14800	14697.66	11.18	-2623	51	15720	15260	14930	14470	14140	15095	14305	43	4440	500	10650	10	1	8589480	1270	5.98	0.64	12	0.00	2472.00	23235.00	22850	20220729	-35.27	14600	20230726	1.30	20100	-26.42	20230303	14600	1.30	20230726	22850	-35.27	20220729	14600	1.30	20230726	0.38	N	038390	500	42 억		960410	N	N	0	N	00	N
26	20230726	160436	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14800	-750	5	-4.82	327297480	21918	412.22	15250	15390	14600	20200	10890	15550	14932.85	11.21	0	-672	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1271	5.99	0.64	12	0.26	2472.00	23235.00	22850	20220729	-35.23	14600	20230726	1.37	20100	-26.37	20230303	14600	1.37	20230726	22850	-35.23	20220729	14600	1.37	20230726	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
27	20230726	150439	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14750	-800	5	-5.14	309696720	20727	389.83	15250	15390	14600	20200	10890	15550	14941.71	11.21	0	-607	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1267	5.97	0.63	12	0.24	2472.00	23235.00	22850	20220729	-35.45	14600	20230726	1.03	20100	-26.62	20230303	14600	1.03	20230726	22850	-35.45	20220729	14600	1.03	20230726	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
28	20230726	140438	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14670	-880	5	-5.66	276536340	18469	347.36	15250	15390	14600	20200	10890	15550	14973.00	11.21	0	-667	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1260	5.93	0.63	12	0.22	2472.00	23235.00	22850	20220729	-35.80	14600	20230726	0.48	20100	-27.01	20230303	14600	0.48	20230726	22850	-35.80	20220729	14600	0.48	20230726	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
29	20230726	130435	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14880	-670	5	-4.31	221558020	14744	277.30	15250	15390	14870	20200	10890	15550	15027.00	11.21	0	-537	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1278	6.02	0.64	12	0.17	2472.00	23235.00	22850	20220729	-34.88	14870	20230726	0.07	20100	-25.97	20230303	14870	0.07	20230726	22850	-34.88	20220729	14870	0.07	20230726	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
30	20230726	120437	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15020	-530	5	-3.41	155430240	10314	193.98	15250	15390	14960	20200	10890	15550	15069.83	11.21	0	-525	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1290	6.08	0.65	12	0.12	2472.00	23235.00	22850	20220729	-34.27	14960	20230726	0.40	20100	-25.27	20230303	14960	0.40	20230726	22850	-34.27	20220729	14960	0.40	20230726	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
31	20230726	110434	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15050	-500	5	-3.22	119104980	7902	148.62	15250	15390	14960	20200	10890	15550	15072.76	11.21	0	-493	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1293	6.09	0.65	12	0.09	2472.00	23235.00	22850	20220729	-34.14	14960	20230726	0.60	20100	-25.12	20230303	14960	0.60	20230726	22850	-34.14	20220729	14960	0.60	20230726	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
32	20230726	100438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15080	-470	5	-3.02	47548210	3136	58.98	15250	15390	15080	20200	10890	15550	15162.06	11.21	0	-337	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1295	6.10	0.65	12	0.04	2472.00	23235.00	22850	20220729	-34.00	15000	20230719	0.53	20100	-24.98	20230303	15000	0.53	20230719	22850	-34.00	20220729	15000	0.53	20230719	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
33	20230726	090433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15290	-260	5	-1.67	4244150	278	5.23	15250	15390	15250	20200	10890	15550	15266.73	11.21	0	54	15750	15650	15450	15350	15150	15700	15400	43	4655	500	11190	10	1	8589480	1313	6.19	0.66	12	0.00	2472.00	23235.00	22850	20220729	-33.09	15000	20230719	1.93	20100	-23.93	20230303	15000	1.93	20230719	22850	-33.09	20220729	15000	1.93	20230719	0.38	N	038390	500	42 억		963033	N	N	6	N	00	N
34	20230725	160433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15550	60	2	0.39	82102320	5317	46.28	15360	15550	15250	20100	10850	15490	15441.47	11.22	0	-100	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1336	6.29	0.67	12	0.06	2472.00	23235.00	22850	20220729	-31.95	15000	20230719	3.67	20100	-22.64	20230303	15000	3.67	20230719	22850	-31.95	20220729	15000	3.67	20230719	0.40	N	038390	500	42 억		963613	N	N	6	N	00	N
35	20230725	150429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15460	-30	5	-0.19	77828860	5042	43.89	15360	15510	15250	20100	10850	15490	15436.11	11.22	0	-100	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1328	6.25	0.67	12	0.06	2472.00	23235.00	22850	20220729	-32.34	15000	20230719	3.07	20100	-23.08	20230303	15000	3.07	20230719	22850	-32.34	20220729	15000	3.07	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
36	20230725	140430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15460	-30	5	-0.19	72367000	4689	40.82	15360	15510	15250	20100	10850	15490	15433.35	11.22	0	-114	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1328	6.25	0.67	12	0.05	2472.00	23235.00	22850	20220729	-32.34	15000	20230719	3.07	20100	-23.08	20230303	15000	3.07	20230719	22850	-32.34	20220729	15000	3.07	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
37	20230725	130433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15500	10	2	0.06	68792250	4458	38.81	15360	15510	15250	20100	10850	15490	15431.19	11.22	0	-114	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1331	6.27	0.67	12	0.05	2472.00	23235.00	22850	20220729	-32.17	15000	20230719	3.33	20100	-22.89	20230303	15000	3.33	20230719	22850	-32.17	20220729	15000	3.33	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
38	20230725	120433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15500	10	2	0.06	67071700	4347	37.84	15360	15510	15250	20100	10850	15490	15429.42	11.22	0	-114	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1331	6.27	0.67	12	0.05	2472.00	23235.00	22850	20220729	-32.17	15000	20230719	3.33	20100	-22.89	20230303	15000	3.33	20230719	22850	-32.17	20220729	15000	3.33	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
39	20230725	110432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15430	-60	5	-0.39	55290920	3586	31.22	15360	15510	15250	20100	10850	15490	15418.55	11.22	0	-114	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1325	6.24	0.66	12	0.04	2472.00	23235.00	22850	20220729	-32.47	15000	20230719	2.87	20100	-23.23	20230303	15000	2.87	20230719	22850	-32.47	20220729	15000	2.87	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
40	20230725	100431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15430	-60	5	-0.39	51395850	3334	29.02	15360	15490	15250	20100	10850	15490	15415.67	11.22	0	-114	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1325	6.24	0.66	12	0.04	2472.00	23235.00	22850	20220729	-32.47	15000	20230719	2.87	20100	-23.23	20230303	15000	2.87	20230719	22850	-32.47	20220729	15000	2.87	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
41	20230725	090431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15490	0	3	0.00	6487830	422	3.67	15360	15490	15360	20100	10850	15490	15374.00	11.22	0	0	15890	15690	15590	15390	15290	15640	15340	43	4625	500	11150	10	1	8589480	1331	6.27	0.67	12	0.00	2472.00	23235.00	22850	20220729	-32.21	15000	20230719	3.27	20100	-22.94	20230303	15000	3.27	20230719	22850	-32.21	20220729	15000	3.27	20230719	0.40	N	038390	500	42 억		963613	N	N	34	N	00	N
42	20230724	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	-350	5	-2.21	178072570	11467	246.18	15790	15790	15490	20550	11090	15840	15529.13	11.24	0	-218	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1331	6.27	0.67	12	0.13	2472.00	23235.00	22850	20220729	-32.21	15000	20230719	3.27	20100	-22.94	20230303	15000	3.27	20230719	22850	-32.21	20220729	15000	3.27	20230719	0.40	N	038390	500	42 억		965090	N	N	34	N	00	N
43	20230724	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-320	5	-2.02	146128680	9406	201.93	15790	15790	15490	20550	11090	15840	15535.69	11.24	0	-233	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1333	6.28	0.67	12	0.11	2472.00	23235.00	22850	20220729	-32.08	15000	20230719	3.47	20100	-22.79	20230303	15000	3.47	20230719	22850	-32.08	20220729	15000	3.47	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
44	20230724	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-320	5	-2.02	133819150	8613	184.91	15790	15790	15490	20550	11090	15840	15536.88	11.24	0	-632	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1333	6.28	0.67	12	0.10	2472.00	23235.00	22850	20220729	-32.08	15000	20230719	3.47	20100	-22.79	20230303	15000	3.47	20230719	22850	-32.08	20220729	15000	3.47	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
45	20230724	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-340	5	-2.15	132299860	8515	182.80	15790	15790	15490	20550	11090	15840	15537.27	11.24	0	-646	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1331	6.27	0.67	12	0.10	2472.00	23235.00	22850	20220729	-32.17	15000	20230719	3.33	20100	-22.89	20230303	15000	3.33	20230719	22850	-32.17	20220729	15000	3.33	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
46	20230724	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	-350	5	-2.21	123204060	7928	170.20	15790	15790	15490	20550	11090	15840	15540.37	11.24	0	-644	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1331	6.27	0.67	12	0.09	2472.00	23235.00	22850	20220729	-32.21	15000	20230719	3.27	20100	-22.94	20230303	15000	3.27	20230719	22850	-32.21	20220729	15000	3.27	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
47	20230724	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	-250	5	-1.58	94557490	6082	130.57	15790	15790	15490	20550	11090	15840	15547.10	11.24	0	-436	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1339	6.31	0.67	12	0.07	2472.00	23235.00	22850	20220729	-31.77	15000	20230719	3.93	20100	-22.44	20230303	15000	3.93	20230719	22850	-31.77	20220729	15000	3.93	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
48	20230724	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	-310	5	-1.96	89525720	5759	123.64	15790	15790	15490	20550	11090	15840	15545.36	11.24	0	-403	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1334	6.28	0.67	12	0.07	2472.00	23235.00	22850	20220729	-32.04	15000	20230719	3.53	20100	-22.74	20230303	15000	3.53	20230719	22850	-32.04	20220729	15000	3.53	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
49	20230724	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-180	5	-1.14	1777900	113	2.43	15790	15790	15660	20550	11090	15840	15733.63	11.24	0	-41	15920	15880	15820	15780	15720	15850	15750	43	4730	500	11400	10	1	8589480	1345	6.33	0.67	12	0.00	2472.00	23235.00	22850	20220729	-31.47	15000	20230719	4.40	20100	-22.09	20230303	15000	4.40	20230719	22850	-31.47	20220729	15000	4.40	20230719	0.40	N	038390	500	42 억		965090	N	N	2	N	00	N
50	20230721	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-40	5	-0.25	73556840	4657	97.98	15850	15860	15760	20600	11120	15880	15794.90	11.25	0	-50	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1361	6.41	0.68	12	0.05	2472.00	23235.00	22850	20220729	-30.68	15000	20230719	5.60	20100	-21.19	20230303	15000	5.60	20230719	22850	-30.68	20220729	15000	5.60	20230719	0.40	N	038390	500	42 억		966040	N	N	2	N	00	N
51	20230721	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-80	5	-0.50	70328960	4453	93.69	15850	15860	15760	20600	11120	15880	15793.61	11.25	0	-3	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1357	6.39	0.68	12	0.05	2472.00	23235.00	22850	20220729	-30.85	15000	20230719	5.33	20100	-21.39	20230303	15000	5.33	20230719	22850	-30.85	20220729	15000	5.33	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
52	20230721	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-100	5	-0.63	49478000	3133	65.92	15850	15860	15760	20600	11120	15880	15792.53	11.25	0	7	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1355	6.38	0.68	12	0.04	2472.00	23235.00	22850	20220729	-30.94	15000	20230719	5.20	20100	-21.49	20230303	15000	5.20	20230719	22850	-30.94	20220729	15000	5.20	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
53	20230721	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-50	5	-0.31	45535740	2883	60.66	15850	15860	15760	20600	11120	15880	15794.57	11.25	0	14	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1360	6.40	0.68	12	0.03	2472.00	23235.00	22850	20220729	-30.72	15000	20230719	5.53	20100	-21.24	20230303	15000	5.53	20230719	22850	-30.72	20220729	15000	5.53	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
54	20230721	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-90	5	-0.57	22505750	1423	29.94	15850	15860	15760	20600	11120	15880	15815.71	11.25	0	-29	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1356	6.39	0.68	12	0.02	2472.00	23235.00	22850	20220729	-30.90	15000	20230719	5.27	20100	-21.44	20230303	15000	5.27	20230719	22850	-30.90	20220729	15000	5.27	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
55	20230721	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-30	5	-0.19	21984680	1390	29.24	15850	15860	15760	20600	11120	15880	15816.32	11.25	0	-29	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1361	6.41	0.68	12	0.02	2472.00	23235.00	22850	20220729	-30.63	15000	20230719	5.67	20100	-21.14	20230303	15000	5.67	20230719	22850	-30.63	20220729	15000	5.67	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
56	20230721	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-30	5	-0.19	15792460	998	21.00	15850	15860	15760	20600	11120	15880	15824.11	11.25	0	5	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1361	6.41	0.68	12	0.01	2472.00	23235.00	22850	20220729	-30.63	15000	20230719	5.67	20100	-21.14	20230303	15000	5.67	20230719	22850	-30.63	20220729	15000	5.67	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
57	20230721	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-30	5	-0.19	3376050	213	4.48	15850	15850	15850	20600	11120	15880	15850.00	11.25	0	13	15933	15906	15853	15826	15773	15920	15840	43	4740	500	11430	10	1	8589480	1361	6.41	0.68	12	0.00	2472.00	23235.00	22850	20220729	-30.63	15000	20230719	5.67	20100	-21.14	20230303	15000	5.67	20230719	22850	-30.63	20220729	15000	5.67	20230719	0.40	N	038390	500	42 억		966040	N	N	8	N	00	N
58	20230720	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	50	2	0.32	75276610	4753	42.31	15850	15880	15800	20550	11090	15830	15837.71	11.26	0	-412	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1364	6.42	0.68	12	0.06	2472.00	23235.00	22850	20220729	-30.50	15000	20230719	5.87	20100	-21.00	20230303	15000	5.87	20230719	22850	-30.50	20220729	15000	5.87	20230719	0.42	N	038390	500	42 억		967260	N	N	8	N	00	N
59	20230720	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	0	3	0.00	70912900	4478	39.86	15850	15870	15800	20550	11090	15830	15835.84	11.26	0	-453	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1360	6.40	0.68	12	0.05	2472.00	23235.00	22850	20220729	-30.72	15000	20230719	5.53	20100	-21.24	20230303	15000	5.53	20230719	22850	-30.72	20220729	15000	5.53	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
60	20230720	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	20	2	0.13	51600270	3259	29.01	15850	15860	15800	20550	11090	15830	15833.16	11.26	0	-307	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1361	6.41	0.68	12	0.04	2472.00	23235.00	22850	20220729	-30.63	15000	20230719	5.67	20100	-21.14	20230303	15000	5.67	20230719	22850	-30.63	20220729	15000	5.67	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
61	20230720	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	20	2	0.13	51172320	3232	28.77	15850	15860	15800	20550	11090	15830	15833.02	11.26	0	-307	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1361	6.41	0.68	12	0.04	2472.00	23235.00	22850	20220729	-30.63	15000	20230719	5.67	20100	-21.14	20230303	15000	5.67	20230719	22850	-30.63	20220729	15000	5.67	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
62	20230720	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	30	2	0.19	44879870	2835	25.24	15850	15860	15800	20550	11090	15830	15830.64	11.26	0	-249	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1362	6.42	0.68	12	0.03	2472.00	23235.00	22850	20220729	-30.59	15000	20230719	5.73	20100	-21.09	20230303	15000	5.73	20230719	22850	-30.59	20220729	15000	5.73	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
63	20230720	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	0	3	0.00	37562970	2373	21.12	15850	15860	15800	20550	11090	15830	15829.32	11.26	0	-249	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1360	6.40	0.68	12	0.03	2472.00	23235.00	22850	20220729	-30.72	15000	20230719	5.53	20100	-21.24	20230303	15000	5.53	20230719	22850	-30.72	20220729	15000	5.53	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
64	20230720	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	30	2	0.19	26956840	1703	15.16	15850	15860	15800	20550	11090	15830	15829.03	11.26	0	-158	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1362	6.42	0.68	12	0.02	2472.00	23235.00	22850	20220729	-30.59	15000	20230719	5.73	20100	-21.09	20230303	15000	5.73	20230719	22850	-30.59	20220729	15000	5.73	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
65	20230720	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-30	5	-0.19	1727410	109	0.97	15850	15850	15800	20550	11090	15830	15847.96	11.26	0	-8	16543	16186	15593	15236	14643	15890	14940	43	4730	500	11390	10	1	8589480	1357	6.39	0.68	12	0.00	2472.00	23235.00	22850	20220729	-30.85	15000	20230719	5.33	20100	-21.39	20230303	15000	5.33	20230719	22850	-30.85	20220729	15000	5.33	20230719	0.42	N	038390	500	42 억		967260	N	N	98	N	00	N
66	20230719	160432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15830	-100	5	-0.63	175400550	11165	149.20	15950	15950	15000	20700	11160	15930	15709.86	11.27	0	960	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1360	6.40	0.68	12	0.13	2472.00	23235.00	22850	20220729	-30.72	15000	20230719	5.53	20100	-21.24	20230303	15000	5.53	20230719	22850	-30.72	20220729	15000	5.53	20230719	0.42	N	038390	500	42 억		968407	N	N	38	N	00	N
67	20230719	150430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15760	-170	5	-1.07	169796500	10810	144.46	15950	15950	15000	20700	11160	15930	15707.35	11.27	0	1028	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1354	6.38	0.68	12	0.13	2472.00	23235.00	22850	20220729	-31.03	15000	20230719	5.07	20100	-21.59	20230303	15000	5.07	20230719	22850	-31.03	20220729	15000	5.07	20230719	0.42	N	038390	500	42 억		968407	N	N	0	N	00	N
68	20230719	140431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15780	-150	5	-0.94	161125510	10260	137.11	15950	15950	15000	20700	11160	15930	15704.24	11.27	0	1256	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1355	6.38	0.68	12	0.12	2472.00	23235.00	22850	20220729	-30.94	15000	20230719	5.20	20100	-21.49	20230303	15000	5.20	20230719	22850	-30.94	20220729	15000	5.20	20230719	0.42	N	038390	500	42 억		968407	N	N	0	N	00	N
69	20230719	130427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15700	-230	5	-1.44	144219500	9188	122.78	15950	15950	15000	20700	11160	15930	15696.51	11.27	0	1289	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1349	6.35	0.68	12	0.11	2472.00	23235.00	22850	20220729	-31.29	15000	20230719	4.67	20100	-21.89	20230303	15000	4.67	20230719	22850	-31.29	20220729	15000	4.67	20230719	0.42	N	038390	500	42 억		968407	N	N	0	N	00	N
70	20230719	120431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15760	-170	5	-1.07	141328810	9004	120.33	15950	15950	15000	20700	11160	15930	15696.23	11.27	0	1303	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1354	6.38	0.68	12	0.10	2472.00	23235.00	22850	20220729	-31.03	15000	20230719	5.07	20100	-21.59	20230303	15000	5.07	20230719	22850	-31.03	20220729	15000	5.07	20230719	0.42	N	038390	500	42 억		968407	N	N	0	N	00	N
71	20230719	110431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15840	-90	5	-0.56	118780200	7570	101.16	15950	15950	15000	20700	11160	15930	15690.91	11.27	0	1222	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1361	6.41	0.68	12	0.09	2472.00	23235.00	22850	20220729	-30.68	15000	20230719	5.60	20100	-21.19	20230303	15000	5.60	20230719	22850	-30.68	20220729	15000	5.60	20230719	0.42	N	038390	500	42 억		968407	N	N	0	N	00	N
72	20230719	100429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15820	-110	5	-0.69	109639520	6994	93.47	15950	15950	15000	20700	11160	15930	15676.23	11.27	0	1242	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1359	6.40	0.68	12	0.08	2472.00	23235.00	22850	20220729	-30.77	15000	20230719	5.47	20100	-21.29	20230303	15000	5.47	20230719	22850	-30.77	20220729	15000	5.47	20230719	0.42	N	038390	500	42 억		968407	N	N	0	N	00	N
73	20230719	090428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15000	-930	5	-5.84	25441980	1647	22.01	15950	15950	15000	20700	11160	15930	15447.47	11.27	0	-2	16276	16102	16006	15832	15736	16055	15785	43	4770	500	11460	10	1	8589480	1288	6.07	0.65	12	0.02	2472.00	23235.00	22850	20220729	-34.35	15000	20230719	0.00	20100	-25.37	20230303	15000	0.00	20230719	22850	-34.35	20220729	15000	0.00	20230719	0.42	N	038390	500	42 억		968407	Y	N	0	N	00	N
74	20230718	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-150	5	-0.93	119379030	7483	133.74	16000	16180	15910	20900	11260	16080	15953.36	11.30	0	-400	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1368	6.44	0.69	12	0.09	2472.00	23235.00	22850	20220729	-30.28	15830	20230714	0.63	20100	-20.75	20230303	15830	0.63	20230714	22850	-30.28	20220729	15830	0.63	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
75	20230718	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	-110	5	-0.68	98244550	6157	110.04	16000	16180	15910	20900	11260	16080	15956.56	11.30	0	-423	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1372	6.46	0.69	12	0.07	2472.00	23235.00	22850	20220729	-30.11	15830	20230714	0.88	20100	-20.55	20230303	15830	0.88	20230714	22850	-30.11	20220729	15830	0.88	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
76	20230718	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-150	5	-0.93	93765250	5876	105.02	16000	16180	15910	20900	11260	16080	15957.33	11.30	0	-423	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1368	6.44	0.69	12	0.07	2472.00	23235.00	22850	20220729	-30.28	15830	20230714	0.63	20100	-20.75	20230303	15830	0.63	20230714	22850	-30.28	20220729	15830	0.63	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
77	20230718	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-150	5	-0.93	83544180	5234	93.55	16000	16180	15910	20900	11260	16080	15961.82	11.30	0	-267	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1368	6.44	0.69	12	0.06	2472.00	23235.00	22850	20220729	-30.28	15830	20230714	0.63	20100	-20.75	20230303	15830	0.63	20230714	22850	-30.28	20220729	15830	0.63	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
78	20230718	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-130	5	-0.81	65145010	4079	72.90	16000	16180	15920	20900	11260	16080	15970.83	11.30	0	-139	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1370	6.45	0.69	12	0.05	2472.00	23235.00	22850	20220729	-30.20	15830	20230714	0.76	20100	-20.65	20230303	15830	0.76	20230714	22850	-30.20	20220729	15830	0.76	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
79	20230718	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-120	5	-0.75	57693220	3612	64.56	16000	16180	15920	20900	11260	16080	15972.65	11.30	0	-139	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1371	6.46	0.69	12	0.04	2472.00	23235.00	22850	20220729	-30.15	15830	20230714	0.82	20100	-20.60	20230303	15830	0.82	20230714	22850	-30.15	20220729	15830	0.82	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
80	20230718	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-120	5	-0.75	37166520	2325	41.55	16000	16180	15950	20900	11260	16080	15985.60	11.30	0	-5	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1371	6.46	0.69	12	0.03	2472.00	23235.00	22850	20220729	-30.15	15830	20230714	0.82	20100	-20.60	20230303	15830	0.82	20230714	22850	-30.15	20220729	15830	0.82	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
81	20230718	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-70	5	-0.44	48010	3	0.05	16000	16010	16000	20900	11260	16080	16003.33	11.30	0	0	16340	16210	16070	15940	15800	16140	15870	43	4820	500	11570	10	1	8589480	1375	6.48	0.69	12	0.00	2472.00	23235.00	22850	20220729	-29.93	15830	20230714	1.14	20100	-20.35	20230303	15830	1.14	20230714	22850	-29.93	20220729	15830	1.14	20230714	0.43	N	038390	500	42 억		970227	N	N	39	N	00	N
82	20230717	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	160	2	1.01	89294270	5564	79.24	16200	16200	15930	20650	11150	15920	16048.55	11.30	0	521	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1381	6.50	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.63	15830	20230714	1.58	20100	-20.00	20230303	15830	1.58	20230714	22850	-29.63	20220729	15830	1.58	20230714	0.42	N	038390	500	42 억		970767	N	N	39	N	00	N
83	20230717	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	110	2	0.69	82352220	5132	73.08	16200	16200	15930	20650	11150	15920	16046.81	11.30	0	475	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1377	6.48	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.85	15830	20230714	1.26	20100	-20.25	20230303	15830	1.26	20230714	22850	-29.85	20220729	15830	1.26	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
84	20230717	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	110	2	0.69	67534310	4207	59.91	16200	16200	15930	20650	11150	15920	16052.84	11.30	0	354	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1377	6.48	0.69	12	0.05	2472.00	23235.00	22850	20220729	-29.85	15830	20230714	1.26	20100	-20.25	20230303	15830	1.26	20230714	22850	-29.85	20220729	15830	1.26	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
85	20230717	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	90	2	0.57	58697950	3655	52.05	16200	16200	15930	20650	11150	15920	16059.63	11.30	0	208	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1375	6.48	0.69	12	0.04	2472.00	23235.00	22850	20220729	-29.93	15830	20230714	1.14	20100	-20.35	20230303	15830	1.14	20230714	22850	-29.93	20220729	15830	1.14	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
86	20230717	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	110	2	0.69	51556530	3210	45.71	16200	16200	15930	20650	11150	15920	16061.22	11.30	0	150	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1377	6.48	0.69	12	0.04	2472.00	23235.00	22850	20220729	-29.85	15830	20230714	1.26	20100	-20.25	20230303	15830	1.26	20230714	22850	-29.85	20220729	15830	1.26	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
87	20230717	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	250	2	1.57	42252540	2632	37.48	16200	16200	15930	20650	11150	15920	16053.40	11.30	0	161	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1389	6.54	0.70	12	0.03	2472.00	23235.00	22850	20220729	-29.23	15830	20230714	2.15	20100	-19.55	20230303	15830	2.15	20230714	22850	-29.23	20220729	15830	2.15	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
88	20230717	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	30	2	0.19	23741710	1481	21.09	16200	16200	15930	20650	11150	15920	16030.86	11.30	0	20	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1370	6.45	0.69	12	0.02	2472.00	23235.00	22850	20220729	-30.20	15830	20230714	0.76	20100	-20.65	20230303	15830	0.76	20230714	22850	-30.20	20220729	15830	0.76	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
89	20230717	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	210	2	1.32	8183610	506	7.21	16200	16200	16000	20650	11150	15920	16173.14	11.30	0	2	16246	16082	15956	15792	15666	16020	15730	43	4750	500	11460	10	1	8589480	1385	6.53	0.69	12	0.01	2472.00	23235.00	22850	20220729	-29.41	15830	20230714	1.90	20100	-19.75	20230303	15830	1.90	20230714	22850	-29.41	20220729	15830	1.90	20230714	0.42	N	038390	500	42 억		970767	N	N	133	N	00	N
90	20230714	160422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15920	-50	5	-0.31	111278180	6988	115.71	15930	16120	15830	20750	11180	15970	15924.20	11.32	0	-1610	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1367	6.44	0.69	12	0.08	2472.00	23235.00	22850	20220729	-30.33	15830	20230714	0.57	20100	-20.80	20230303	15830	0.57	20230714	22850	-30.33	20220729	15830	0.57	20230714	0.41	N	038390	500	42 억		972283	N	N	99	N	00	N
91	20230714	150424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15920	-50	5	-0.31	102553510	6440	106.64	15930	16120	15830	20750	11180	15970	15924.46	11.32	0	-1599	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1367	6.44	0.69	12	0.07	2472.00	23235.00	22850	20220729	-30.33	15830	20230714	0.57	20100	-20.80	20230303	15830	0.57	20230714	22850	-30.33	20220729	15830	0.57	20230714	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
92	20230714	140426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15980	10	2	0.06	95901450	6023	99.74	15930	16120	15830	20750	11180	15970	15922.54	11.32	0	-1508	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1373	6.46	0.69	12	0.07	2472.00	23235.00	22850	20220729	-30.07	15830	20230714	0.95	20100	-20.50	20230303	15830	0.95	20230714	22850	-30.07	20220729	15830	0.95	20230714	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
93	20230714	130421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15960	-10	5	-0.06	92502420	5810	96.21	15930	16120	15830	20750	11180	15970	15921.24	11.32	0	-1572	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1371	6.46	0.69	12	0.07	2472.00	23235.00	22850	20220729	-30.15	15830	20230714	0.82	20100	-20.60	20230303	15830	0.82	20230714	22850	-30.15	20220729	15830	0.82	20230714	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
94	20230714	120421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15900	-70	5	-0.44	68792250	4332	71.73	15930	15970	15830	20750	11180	15970	15880.02	11.32	0	-1592	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1366	6.43	0.68	12	0.05	2472.00	23235.00	22850	20220729	-30.42	15830	20230714	0.44	20100	-20.90	20230303	15830	0.44	20230714	22850	-30.42	20220729	15830	0.44	20230714	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
95	20230714	110423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15840	-130	5	-0.81	48683270	3067	50.79	15930	15970	15830	20750	11180	15970	15873.25	11.32	0	-1084	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1361	6.41	0.68	12	0.04	2472.00	23235.00	22850	20220729	-30.68	15830	20230714	0.06	20100	-21.19	20230303	15830	0.06	20230714	22850	-30.68	20220729	15830	0.06	20230714	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
96	20230714	100426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15850	-120	5	-0.75	35501710	2235	37.01	15930	15970	15840	20750	11180	15970	15884.43	11.32	0	-627	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1361	6.41	0.68	12	0.03	2472.00	23235.00	22850	20220729	-30.63	15840	20230714	0.06	20100	-21.14	20230303	15840	0.06	20230714	22850	-30.63	20220729	15840	0.06	20230714	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
97	20230714	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-60	5	-0.38	891460	56	0.93	15930	15960	15900	20750	11180	15970	15918.93	11.32	0	-40	16263	16116	16023	15876	15783	16070	15830	43	4785	500	11490	10	1	8589480	1367	6.44	0.68	12	0.00	2472.00	23235.00	22850	20220729	-30.37	15870	20230712	0.25	20100	-20.85	20230303	15870	0.25	20230712	22850	-30.37	20220729	15870	0.25	20230712	0.41	N	038390	500	42 억		972283	N	N	162	N	00	N
98	20230713	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	10	2	0.06	95737790	5989	65.45	16170	16170	15930	20700	11180	15960	15985.62	11.33	0	82	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1372	6.46	0.69	12	0.07	2472.00	23235.00	22850	20220729	-30.11	15870	20230712	0.63	20100	-20.55	20230303	15870	0.63	20230712	22850	-30.11	20220729	15870	0.63	20230712	0.41	N	038390	500	42 억		973391	N	N	162	N	00	N
99	20230713	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	40	2	0.25	90863060	5684	62.11	16170	16170	15930	20700	11180	15960	15985.76	11.33	0	42	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1374	6.47	0.69	12	0.07	2472.00	23235.00	22850	20220729	-29.98	15870	20230712	0.82	20100	-20.40	20230303	15870	0.82	20230712	22850	-29.98	20220729	15870	0.82	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
100	20230713	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	50	2	0.31	82910100	5187	56.68	16170	16170	15930	20700	11180	15960	15984.21	11.33	0	62	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1375	6.48	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.93	15870	20230712	0.88	20100	-20.35	20230303	15870	0.88	20230712	22850	-29.93	20220729	15870	0.88	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
101	20230713	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	70	2	0.44	76032920	4758	51.99	16170	16170	15930	20700	11180	15960	15980.02	11.33	0	-8	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1377	6.48	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.85	15870	20230712	1.01	20100	-20.25	20230303	15870	1.01	20230712	22850	-29.85	20220729	15870	1.01	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
102	20230713	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	100	2	0.63	60581590	3792	41.44	16170	16170	15930	20700	11180	15960	15976.16	11.33	0	-147	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1379	6.50	0.69	12	0.04	2472.00	23235.00	22850	20220729	-29.72	15870	20230712	1.20	20100	-20.10	20230303	15870	1.20	20230712	22850	-29.72	20220729	15870	1.20	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
103	20230713	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	60	2	0.38	45777330	2869	31.35	16170	16170	15930	20700	11180	15960	15955.85	11.33	0	-115	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1376	6.48	0.69	12	0.03	2472.00	23235.00	22850	20220729	-29.89	15870	20230712	0.95	20100	-20.30	20230303	15870	0.95	20230712	22850	-29.89	20220729	15870	0.95	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
104	20230713	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-30	5	-0.19	17976380	1125	12.29	16170	16170	15930	20700	11180	15960	15979.00	11.33	0	-97	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1368	6.44	0.69	12	0.01	2472.00	23235.00	22850	20220729	-30.28	15870	20230712	0.38	20100	-20.75	20230303	15870	0.38	20230712	22850	-30.28	20220729	15870	0.38	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
105	20230713	090344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	190	2	1.19	307210	19	0.21	16170	16170	16150	20700	11180	15960	16168.95	11.33	0	0	16126	16042	15956	15872	15786	16000	15830	43	4760	500	11490	10	1	8589480	1387	6.53	0.70	12	0.00	2472.00	23235.00	22850	20220729	-29.32	15870	20230712	1.76	20100	-19.65	20230303	15870	1.76	20230712	22850	-29.32	20220729	15870	1.76	20230712	0.41	N	038390	500	42 억		973391	N	N	37	N	00	N
106	20230712	160416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15960	-40	5	-0.25	144181800	9059	82.46	16040	16040	15870	20800	11200	16000	15915.84	11.35	0	-20	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1371	6.46	0.69	12	0.11	2472.00	23235.00	22850	20220729	-30.15	15870	20230712	0.57	20100	-20.60	20230303	15870	0.57	20230712	22850	-30.15	20220729	15870	0.57	20230712	0.41	N	038390	500	42 억		975141	N	N	37	N	00	N
107	20230712	150415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15920	-80	5	-0.50	115365800	7250	65.99	16040	16040	15870	20800	11200	16000	15912.52	11.35	0	-20	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1367	6.44	0.69	12	0.08	2472.00	23235.00	22850	20220729	-30.33	15870	20230712	0.32	20100	-20.80	20230303	15870	0.32	20230712	22850	-30.33	20220729	15870	0.32	20230712	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
108	20230712	140413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15930	-70	5	-0.44	108359820	6810	61.99	16040	16040	15870	20800	11200	16000	15911.87	11.35	0	-20	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1368	6.44	0.69	12	0.08	2472.00	23235.00	22850	20220729	-30.28	15870	20230712	0.38	20100	-20.75	20230303	15870	0.38	20230712	22850	-30.28	20220729	15870	0.38	20230712	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
109	20230712	130415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15910	-90	5	-0.56	100568870	6321	57.54	16040	16040	15870	20800	11200	16000	15910.28	11.35	0	-15	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1367	6.44	0.68	12	0.07	2472.00	23235.00	22850	20220729	-30.37	15870	20230712	0.25	20100	-20.85	20230303	15870	0.25	20230712	22850	-30.37	20220729	15870	0.25	20230712	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
110	20230712	120416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15890	-110	5	-0.69	87622080	5507	50.13	16040	16040	15870	20800	11200	16000	15911.04	11.35	0	-9	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1365	6.43	0.68	12	0.06	2472.00	23235.00	22850	20220729	-30.46	15870	20230712	0.13	20100	-20.95	20230303	15870	0.13	20230712	22850	-30.46	20220729	15870	0.13	20230712	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
111	20230712	110415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15930	-70	5	-0.44	31111970	1953	17.78	16040	16040	15910	20800	11200	16000	15930.35	11.35	0	44	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1368	6.44	0.69	12	0.02	2472.00	23235.00	22850	20220729	-30.28	15910	20230712	0.13	20100	-20.75	20230303	15910	0.13	20230712	22850	-30.28	20220729	15910	0.13	20230712	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
112	20230712	100417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15920	-80	5	-0.50	28356450	1780	16.20	16040	16040	15910	20800	11200	16000	15930.59	11.35	0	44	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1367	6.44	0.69	12	0.02	2472.00	23235.00	22850	20220729	-30.33	15910	20230712	0.06	20100	-20.80	20230303	15910	0.06	20230712	22850	-30.33	20220729	15910	0.06	20230712	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
113	20230712	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	0	3	0.00	946320	59	0.54	16040	16040	16000	20800	11200	16000	16039.32	11.35	0	0	16320	16160	16040	15880	15760	16100	15820	43	4800	500	11520	10	1	8589480	1374	6.47	0.69	12	0.00	2472.00	23235.00	22850	20220729	-29.98	15910	20230710	0.57	20100	-20.40	20230303	15910	0.57	20230710	22850	-29.98	20220729	15910	0.57	20230710	0.41	N	038390	500	42 억		975141	N	N	7	N	00	N
114	20230711	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	10	2	0.06	175460560	10980	294.69	16040	16200	15920	20750	11200	15990	15980.01	11.38	0	-1641	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1374	6.47	0.69	12	0.13	2472.00	23235.00	22850	20220729	-29.98	15910	20230710	0.57	20100	-20.40	20230303	15910	0.57	20230710	22850	-29.98	20220729	15910	0.57	20230710	0.41	N	038390	500	42 억		977143	N	N	7	N	00	N
115	20230711	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-30	5	-0.19	165432900	10353	277.86	16040	16200	15920	20750	11200	15990	15979.22	11.38	0	-1592	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1371	6.46	0.69	12	0.12	2472.00	23235.00	22850	20220729	-30.15	15910	20230710	0.31	20100	-20.60	20230303	15910	0.31	20230710	22850	-30.15	20220729	15910	0.31	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
116	20230711	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	10	2	0.06	140809240	8812	236.50	16040	16200	15920	20750	11200	15990	15979.26	11.38	0	-1632	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1374	6.47	0.69	12	0.10	2472.00	23235.00	22850	20220729	-29.98	15910	20230710	0.57	20100	-20.40	20230303	15910	0.57	20230710	22850	-29.98	20220729	15910	0.57	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
117	20230711	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	100	2	0.63	136456630	8540	229.20	16040	16200	15920	20750	11200	15990	15978.53	11.38	0	-1614	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1382	6.51	0.69	12	0.10	2472.00	23235.00	22850	20220729	-29.58	15910	20230710	1.13	20100	-19.95	20230303	15910	1.13	20230710	22850	-29.58	20220729	15910	1.13	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
118	20230711	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-60	5	-0.38	128262690	8027	215.43	16040	16200	15920	20750	11200	15990	15978.91	11.38	0	-1648	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1368	6.44	0.69	12	0.09	2472.00	23235.00	22850	20220729	-30.28	15910	20230710	0.13	20100	-20.75	20230303	15910	0.13	20230710	22850	-30.28	20220729	15910	0.13	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
119	20230711	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-30	5	-0.19	108556830	6790	182.23	16040	16200	15920	20750	11200	15990	15987.75	11.38	0	-1103	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1371	6.46	0.69	12	0.08	2472.00	23235.00	22850	20220729	-30.15	15910	20230710	0.31	20100	-20.60	20230303	15910	0.31	20230710	22850	-30.15	20220729	15910	0.31	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
120	20230711	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	30	2	0.19	25011610	1564	41.98	16040	16200	15920	20750	11200	15990	15992.08	11.38	0	-604	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1376	6.48	0.69	12	0.02	2472.00	23235.00	22850	20220729	-29.89	15910	20230710	0.69	20100	-20.30	20230303	15910	0.69	20230710	22850	-29.89	20220729	15910	0.69	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
121	20230711	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-50	5	-0.31	1473990	92	2.47	16040	16040	15920	20750	11200	15990	16021.63	11.38	0	-35	16043	16016	15963	15936	15883	16030	15950	43	4775	500	11510	10	1	8589480	1369	6.45	0.69	12	0.00	2472.00	23235.00	22850	20220729	-30.24	15910	20230710	0.19	20100	-20.70	20230303	15910	0.19	20230710	22850	-30.24	20220729	15910	0.19	20230710	0.41	N	038390	500	42 억		977143	N	N	0	N	00	N
122	20230710	160411	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15990	40	2	0.25	57785810	3625	45.16	15950	15990	15910	20700	11170	15950	15940.91	11.38	0	6	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1373	6.47	0.69	12	0.04	2472.00	23235.00	22850	20220729	-30.02	15910	20230710	0.50	20100	-20.45	20230303	15910	0.50	20230710	22850	-30.02	20220729	15910	0.50	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
123	20230710	150408	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15970	20	2	0.13	48309290	3032	37.77	15950	15990	15910	20700	11170	15950	15933.14	11.38	0	6	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1372	6.46	0.69	12	0.04	2472.00	23235.00	22850	20220729	-30.11	15910	20230710	0.38	20100	-20.55	20230303	15910	0.38	20230710	22850	-30.11	20220729	15910	0.38	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
124	20230710	140407	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15910	-40	5	-0.25	31063340	1949	24.28	15950	15990	15910	20700	11170	15950	15938.09	11.38	0	6	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1367	6.44	0.68	12	0.02	2472.00	23235.00	22850	20220729	-30.37	15910	20230710	0.00	20100	-20.85	20230303	15910	0.00	20230710	22850	-30.37	20220729	15910	0.00	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
125	20230710	130404	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15950	0	3	0.00	16350750	1025	12.77	15950	15990	15940	20700	11170	15950	15951.95	11.38	0	0	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1370	6.45	0.69	12	0.01	2472.00	23235.00	22850	20220729	-30.20	15940	20230710	0.06	20100	-20.65	20230303	15940	0.06	20230710	22850	-30.20	20220729	15940	0.06	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
126	20230710	120410	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15950	0	3	0.00	13892970	871	10.85	15950	15990	15940	20700	11170	15950	15950.60	11.38	0	0	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1370	6.45	0.69	12	0.01	2472.00	23235.00	22850	20220729	-30.20	15940	20230710	0.06	20100	-20.65	20230303	15940	0.06	20230710	22850	-30.20	20220729	15940	0.06	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
127	20230710	110412	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15960	10	2	0.06	12664170	794	9.89	15950	15990	15940	20700	11170	15950	15949.84	11.38	0	0	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1371	6.46	0.69	12	0.01	2472.00	23235.00	22850	20220729	-30.15	15940	20230710	0.13	20100	-20.60	20230303	15940	0.13	20230710	22850	-30.15	20220729	15940	0.13	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
128	20230710	100411	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15950	0	3	0.00	2281150	143	1.78	15950	15990	15950	20700	11170	15950	15952.10	11.38	0	0	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1370	6.45	0.69	12	0.00	2472.00	23235.00	22850	20220729	-30.20	15950	20230710	0.00	20100	-20.65	20230303	15950	0.00	20230710	22850	-30.20	20220729	15950	0.00	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
129	20230710	090407	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15950	0	3	0.00	1547150	97	1.21	15950	15950	15950	20700	11170	15950	15950.00	11.38	0	0	16243	16096	16023	15876	15803	16060	15840	43	4765	500	11480	10	1	8589480	1370	6.45	0.69	12	0.00	2472.00	23235.00	22850	20220729	-30.20	15950	20230710	0.00	20100	-20.65	20230303	15950	0.00	20230710	22850	-30.20	20220729	15950	0.00	20230710	0.41	N	038390	500	42 억		977822	N	N	0	N	00	N
130	20230707	160404	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15950	-240	5	-1.48	128828170	8027	128.27	16170	16170	15950	21000	11340	16190	16049.35	11.40	0	-21	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1370	6.45	0.69	12	0.09	2472.00	23235.00	22850	20220729	-30.20	15950	20230707	0.00	20100	-20.65	20230303	15950	0.00	20230707	22850	-30.20	20220729	15950	0.00	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
131	20230707	150406	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	15960	-230	5	-1.42	119431160	7438	118.86	16170	16170	15960	21000	11340	16190	16056.89	11.40	0	-21	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1371	6.46	0.69	12	0.09	2472.00	23235.00	22850	20220729	-30.15	15960	20230707	0.00	20100	-20.60	20230303	15960	0.00	20230707	22850	-30.15	20220729	15960	0.00	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
132	20230707	140414	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16010	-180	5	-1.11	97311600	6055	96.76	16170	16170	16000	21000	11340	16190	16071.28	11.40	0	-20	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1375	6.48	0.69	12	0.07	2472.00	23235.00	22850	20220729	-29.93	16000	20230707	0.06	20100	-20.35	20230303	16000	0.06	20230707	22850	-29.93	20220729	16000	0.06	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
133	20230707	130410	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16020	-170	5	-1.05	87514500	5443	86.98	16170	16170	16000	21000	11340	16190	16078.36	11.40	0	-20	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1376	6.48	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.89	16000	20230707	0.12	20100	-20.30	20230303	16000	0.12	20230707	22850	-29.89	20220729	16000	0.12	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
134	20230707	120410	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16000	-190	5	-1.17	84866540	5278	84.34	16170	16170	16000	21000	11340	16190	16079.30	11.40	0	-20	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1374	6.47	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.98	16000	20230707	0.00	20100	-20.40	20230303	16000	0.00	20230707	22850	-29.98	20220729	16000	0.00	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
135	20230707	110409	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16030	-160	5	-0.99	59974990	3723	59.49	16170	16170	16010	21000	11340	16190	16109.32	11.40	0	59	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1377	6.48	0.69	12	0.04	2472.00	23235.00	22850	20220729	-29.85	16010	20230707	0.12	20100	-20.25	20230303	16010	0.12	20230707	22850	-29.85	20220729	16010	0.12	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
136	20230707	100408	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	16030	-160	5	-0.99	56337980	3496	55.86	16170	16170	16010	21000	11340	16190	16114.98	11.40	0	59	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1377	6.48	0.69	12	0.04	2472.00	23235.00	22850	20220729	-29.85	16010	20230707	0.12	20100	-20.25	20230303	16010	0.12	20230707	22850	-29.85	20220729	16010	0.12	20230707	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
137	20230707	090406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16170	-20	5	-0.12	145530	9	0.14	16170	16170	16170	21000	11340	16190	16170.00	11.40	0	0	16376	16282	16146	16052	15916	16215	15985	43	4830	500	11650	10	1	8589480	1389	6.54	0.70	12	0.00	2472.00	23235.00	22850	20220729	-29.23	16010	20230706	1.00	20100	-19.55	20230303	16010	1.00	20230706	22850	-29.23	20220729	16010	1.00	20230706	0.41	N	038390	500	42 억		979363	N	N	6	N	00	N
138	20230706	160407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16190	-50	5	-0.31	100226560	6248	136.57	16240	16240	16010	21100	11370	16240	16041.38	11.42	0	-974	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1391	6.55	0.70	12	0.07	2472.00	23235.00	22850	20220729	-29.15	16010	20230706	1.12	20100	-19.45	20230303	16010	1.12	20230706	22850	-29.15	20220729	16010	1.12	20230706	0.41	N	038390	500	42 억		980869	N	N	6	N	00	N
139	20230706	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16010	-230	5	-1.42	88810020	5539	121.07	16240	16240	16010	21100	11370	16240	16033.58	11.42	0	-957	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1375	6.48	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.93	16010	20230706	0.00	20100	-20.35	20230303	16010	0.00	20230706	22850	-29.93	20220729	16010	0.00	20230706	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
140	20230706	140407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16040	-200	5	-1.23	79970010	4987	109.01	16240	16240	16010	21100	11370	16240	16035.69	11.42	0	-965	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1378	6.49	0.69	12	0.06	2472.00	23235.00	22850	20220729	-29.80	16010	20230706	0.19	20100	-20.20	20230303	16010	0.19	20230706	22850	-29.80	20220729	16010	0.19	20230706	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
141	20230706	130405	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16020	-220	5	-1.35	70389700	4389	95.93	16240	16240	16010	21100	11370	16240	16037.75	11.42	0	-969	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1376	6.48	0.69	12	0.05	2472.00	23235.00	22850	20220729	-29.89	16010	20230706	0.06	20100	-20.30	20230303	16010	0.06	20230706	22850	-29.89	20220729	16010	0.06	20230706	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
142	20230706	120406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16150	-90	5	-0.55	67691240	4221	92.26	16240	16240	16010	21100	11370	16240	16036.78	11.42	0	-1042	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1387	6.53	0.70	12	0.05	2472.00	23235.00	22850	20220729	-29.32	16010	20230706	0.87	20100	-19.65	20230303	16010	0.87	20230706	22850	-29.32	20220729	16010	0.87	20230706	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
143	20230706	110409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16040	-200	5	-1.23	39414290	2457	53.70	16240	16240	16010	21100	11370	16240	16041.63	11.42	0	-823	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1378	6.49	0.69	12	0.03	2472.00	23235.00	22850	20220729	-29.80	16010	20230706	0.19	20100	-20.20	20230303	16010	0.19	20230706	22850	-29.80	20220729	16010	0.19	20230706	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
144	20230706	100405	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16060	-180	5	-1.11	31902770	1989	43.48	16240	16240	16010	21100	11370	16240	16039.60	11.42	0	-537	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1379	6.50	0.69	12	0.02	2472.00	23235.00	22850	20220729	-29.72	16010	20230706	0.31	20100	-20.10	20230303	16010	0.31	20230706	22850	-29.72	20220729	16010	0.31	20230706	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
145	20230706	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-190	5	-1.17	1439680	89	1.95	16240	16240	16050	21100	11370	16240	16176.18	11.42	0	-30	16466	16352	16236	16122	16006	16410	16180	43	4865	500	11690	10	1	8589480	1379	6.49	0.69	12	0.00	2472.00	23235.00	22850	20220729	-29.76	16030	20230630	0.12	20100	-20.15	20230303	16030	0.12	20230630	22850	-29.76	20220729	16030	0.12	20230630	0.41	N	038390	500	42 억		980869	N	N	48	N	00	N
146	20230705	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-40	5	-0.25	74151560	4575	139.40	16210	16350	16120	21150	11400	16280	16207.99	11.43	0	-335	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1395	6.57	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.93	16030	20230630	1.31	20100	-19.20	20230303	16030	1.31	20230630	22850	-28.93	20220729	16030	1.31	20230630	0.41	N	038390	500	42 억		982102	N	N	48	N	00	N
147	20230705	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-110	5	-0.68	59388670	3663	111.61	16210	16350	16120	21150	11400	16280	16213.12	11.43	0	-298	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1389	6.54	0.70	12	0.04	2472.00	23235.00	22850	20220729	-29.23	16030	20230630	0.87	20100	-19.55	20230303	16030	0.87	20230630	22850	-29.23	20220729	16030	0.87	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
148	20230705	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-30	5	-0.18	28726530	1768	53.87	16210	16350	16210	21150	11400	16280	16248.04	11.43	0	-261	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1396	6.57	0.70	12	0.02	2472.00	23235.00	22850	20220729	-28.88	16030	20230630	1.37	20100	-19.15	20230303	16030	1.37	20230630	22850	-28.88	20220729	16030	1.37	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
149	20230705	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-50	5	-0.31	26097380	1606	48.93	16210	16350	16210	21150	11400	16280	16249.93	11.43	0	-177	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1394	6.57	0.70	12	0.02	2472.00	23235.00	22850	20220729	-28.97	16030	20230630	1.25	20100	-19.25	20230303	16030	1.25	20230630	22850	-28.97	20220729	16030	1.25	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
150	20230705	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-30	5	-0.18	24928820	1534	46.74	16210	16350	16210	21150	11400	16280	16250.86	11.43	0	-177	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1396	6.57	0.70	12	0.02	2472.00	23235.00	22850	20220729	-28.88	16030	20230630	1.37	20100	-19.15	20230303	16030	1.37	20230630	22850	-28.88	20220729	16030	1.37	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
151	20230705	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-10	5	-0.06	24457490	1505	45.86	16210	16350	16210	21150	11400	16280	16250.82	11.43	0	-157	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1398	6.58	0.70	12	0.02	2472.00	23235.00	22850	20220729	-28.80	16030	20230630	1.50	20100	-19.05	20230303	16030	1.50	20230630	22850	-28.80	20220729	16030	1.50	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
152	20230705	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-50	5	-0.31	15258720	938	28.58	16210	16350	16210	21150	11400	16280	16267.29	11.43	0	-125	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1394	6.57	0.70	12	0.01	2472.00	23235.00	22850	20220729	-28.97	16030	20230630	1.25	20100	-19.25	20230303	16030	1.25	20230630	22850	-28.97	20220729	16030	1.25	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
153	20230705	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	-70	5	-0.43	1248170	77	2.35	16210	16210	16210	21150	11400	16280	16210.00	11.43	0	0	16373	16326	16253	16206	16133	16340	16220	43	4875	500	11720	10	1	8589480	1392	6.56	0.70	12	0.00	2472.00	23235.00	22850	20220729	-29.06	16030	20230630	1.12	20100	-19.35	20230303	16030	1.12	20230630	22850	-29.06	20220729	16030	1.12	20230630	0.41	N	038390	500	42 억		982102	N	N	0	N	00	N
154	20230704	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	0	3	0.00	53215920	3282	72.77	16280	16300	16180	21150	11400	16280	16214.48	11.44	0	-83	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1398	6.59	0.70	12	0.04	2472.00	23235.00	22850	20220729	-28.75	16030	20230630	1.56	20100	-19.00	20230303	16030	1.56	20230630	22850	-28.75	20220729	16030	1.56	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
155	20230704	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-40	5	-0.25	52516040	3239	71.82	16280	16300	16180	21150	11400	16280	16213.66	11.44	0	-83	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1395	6.57	0.70	12	0.04	2472.00	23235.00	22850	20220729	-28.93	16030	20230630	1.31	20100	-19.20	20230303	16030	1.31	20230630	22850	-28.93	20220729	16030	1.31	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
156	20230704	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-10	5	-0.06	47121050	2907	64.46	16280	16300	16180	21150	11400	16280	16209.51	11.44	0	-22	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1398	6.58	0.70	12	0.03	2472.00	23235.00	22850	20220729	-28.80	16030	20230630	1.50	20100	-19.05	20230303	16030	1.50	20230630	22850	-28.80	20220729	16030	1.50	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
157	20230704	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-10	5	-0.06	42082710	2597	57.58	16280	16300	16180	21150	11400	16280	16204.36	11.44	0	18	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1398	6.58	0.70	12	0.03	2472.00	23235.00	22850	20220729	-28.80	16030	20230630	1.50	20100	-19.05	20230303	16030	1.50	20230630	22850	-28.80	20220729	16030	1.50	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
158	20230704	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	0	3	0.00	39723550	2452	54.37	16280	16300	16180	21150	11400	16280	16200.47	11.44	0	18	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1398	6.59	0.70	12	0.03	2472.00	23235.00	22850	20220729	-28.75	16030	20230630	1.56	20100	-19.00	20230303	16030	1.56	20230630	22850	-28.75	20220729	16030	1.56	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
159	20230704	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	10	2	0.06	39447670	2435	53.99	16280	16300	16180	21150	11400	16280	16200.28	11.44	0	18	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1399	6.59	0.70	12	0.03	2472.00	23235.00	22850	20220729	-28.71	16030	20230630	1.62	20100	-18.96	20230303	16030	1.62	20230630	22850	-28.71	20220729	16030	1.62	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
160	20230704	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-90	5	-0.55	25421490	1570	34.81	16280	16280	16180	21150	11400	16280	16192.03	11.44	0	-9	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1391	6.55	0.70	12	0.02	2472.00	23235.00	22850	20220729	-29.15	16030	20230630	1.00	20100	-19.45	20230303	16030	1.00	20230630	22850	-29.15	20220729	16030	1.00	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
161	20230704	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-40	5	-0.25	439460	27	0.60	16280	16280	16240	21150	11400	16280	16276.30	11.44	0	0	16426	16352	16226	16152	16026	16390	16190	43	4875	500	11720	10	1	8589480	1395	6.57	0.70	12	0.00	2472.00	23235.00	22850	20220729	-28.93	16030	20230630	1.31	20100	-19.20	20230303	16030	1.31	20230630	22850	-28.93	20220729	16030	1.31	20230630	0.41	N	038390	500	42 억		982814	N	N	0	N	00	N
162	20230703	160350	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16280	90	2	0.56	73047370	4510	89.57	16190	16300	16100	21000	11340	16190	16196.76	11.45	0	62	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1398	6.59	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.75	16030	20230630	1.56	20100	-19.00	20230303	16030	1.56	20230630	22850	-28.75	20220729	16030	1.56	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
163	20230703	150353	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16280	90	2	0.56	70638810	4362	86.63	16190	16300	16100	21000	11340	16190	16194.13	11.45	0	53	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1398	6.59	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.75	16030	20230630	1.56	20100	-19.00	20230303	16030	1.56	20230630	22850	-28.75	20220729	16030	1.56	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
164	20230703	140352	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16270	80	2	0.49	63391830	3917	77.80	16190	16300	16100	21000	11340	16190	16183.77	11.45	0	53	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1398	6.58	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.80	16030	20230630	1.50	20100	-19.05	20230303	16030	1.50	20230630	22850	-28.80	20220729	16030	1.50	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
165	20230703	130351	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16200	10	2	0.06	54782430	3387	67.27	16190	16300	16100	21000	11340	16190	16174.32	11.45	0	92	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1391	6.55	0.70	12	0.04	2472.00	23235.00	22850	20220729	-29.10	16030	20230630	1.06	20100	-19.40	20230303	16030	1.06	20230630	22850	-29.10	20220729	16030	1.06	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
166	20230703	120352	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16180	-10	5	-0.06	47681880	2948	58.55	16190	16300	16100	21000	11340	16190	16174.31	11.45	0	64	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1390	6.55	0.70	12	0.03	2472.00	23235.00	22850	20220729	-29.19	16030	20230630	0.94	20100	-19.50	20230303	16030	0.94	20230630	22850	-29.19	20220729	16030	0.94	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
167	20230703	110351	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16200	10	2	0.06	40512200	2505	49.75	16190	16300	16100	21000	11340	16190	16172.53	11.45	0	64	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1391	6.55	0.70	12	0.03	2472.00	23235.00	22850	20220729	-29.10	16030	20230630	1.06	20100	-19.40	20230303	16030	1.06	20230630	22850	-29.10	20220729	16030	1.06	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
168	20230703	100345	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16170	-20	5	-0.12	25481040	1576	31.30	16190	16300	16100	21000	11340	16190	16168.17	11.45	0	65	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1389	6.54	0.70	12	0.02	2472.00	23235.00	22850	20220729	-29.23	16030	20230630	0.87	20100	-19.55	20230303	16030	0.87	20230630	22850	-29.23	20220729	16030	0.87	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N
169	20230703	090346	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16190	0	3	0.00	566650	35	0.70	16190	16190	16190	21000	11340	16190	16190.00	11.45	0	0	16430	16310	16170	16050	15910	16370	16110	43	4830	500	11650	10	1	8589480	1391	6.55	0.70	12	0.00	2472.00	23235.00	22850	20220729	-29.15	16030	20230630	1.00	20100	-19.45	20230303	16030	1.00	20230630	22850	-29.15	20220729	16030	1.00	20230630	0.41	N	038390	500	42 억		983612	N	N	39	N	00	N