KissMeData/397030/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	161224	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23700	2600	2	12.32	6126637600	264472	171.93	21200	24450	21150	27400	14800	21100	23164.51	0.89	0	-5045	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2533	-25.87	3.62	12	2.47	-916.00	6549.00	28800	20230405	-17.71	10400	20221013	127.88	28800	-17.71	20230405	16050	47.66	20230103	28800	-17.71	20230405	10400	127.88	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
3	20230731	151221	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23350	2250	2	10.66	6010258400	259545	168.73	21200	24450	21150	27400	14800	21100	23156.90	0.89	0	-6126	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2496	-25.49	3.57	12	2.43	-916.00	6549.00	28800	20230405	-18.92	10400	20221013	124.52	28800	-18.92	20230405	16050	45.48	20230103	28800	-18.92	20230405	10400	124.52	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
4	20230731	141228	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23700	2600	2	12.32	4393535000	191613	124.57	21200	24100	21150	27400	14800	21100	22929.21	0.89	0	-16521	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2533	-25.87	3.62	12	1.79	-916.00	6549.00	28800	20230405	-17.71	10400	20221013	127.88	28800	-17.71	20230405	16050	47.66	20230103	28800	-17.71	20230405	10400	127.88	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
5	20230731	131232	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23650	2550	2	12.09	3380258750	148984	96.85	21200	23750	21150	27400	14800	21100	22688.74	0.89	0	-13018	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2528	-25.82	3.61	12	1.39	-916.00	6549.00	28800	20230405	-17.88	10400	20221013	127.40	28800	-17.88	20230405	16050	47.35	20230103	28800	-17.88	20230405	10400	127.40	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
6	20230731	121238	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23150	2050	2	9.72	2749600350	122093	79.37	21200	23500	21150	27400	14800	21100	22520.54	0.89	0	-6221	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2474	-25.27	3.53	12	1.14	-916.00	6549.00	28800	20230405	-19.62	10400	20221013	122.60	28800	-19.62	20230405	16050	44.24	20230103	28800	-19.62	20230405	10400	122.60	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
7	20230731	111241	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	1600	2	7.58	1635491500	73735	47.93	21200	22700	21150	27400	14800	21100	22180.67	0.89	0	-9186	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2426	-24.78	3.47	12	0.69	-916.00	6549.00	28800	20230405	-21.18	10400	20221013	118.27	28800	-21.18	20230405	16050	41.43	20230103	28800	-21.18	20230405	10400	118.27	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
8	20230731	101237	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22100	1000	2	4.74	693597600	31773	20.66	21200	22250	21150	27400	14800	21100	21829.78	0.89	0	-4207	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2362	-24.13	3.37	12	0.30	-916.00	6549.00	28800	20230405	-23.26	10400	20221013	112.50	28800	-23.26	20230405	16050	37.69	20230103	28800	-23.26	20230405	10400	112.50	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
9	20230731	091225	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21200	100	2	0.47	49390400	2322	1.51	21200	21550	21150	27400	14800	21100	21270.63	0.89	0	-345	22700	21900	20650	19850	18600	22300	20250	107	6300	1000	15190	50	1	10688325	2266	-23.14	3.24	12	0.02	-916.00	6549.00	28800	20230405	-26.39	10400	20221013	103.85	28800	-26.39	20230405	16050	32.09	20230103	28800	-26.39	20230405	10400	103.85	20221013	4.03	N	397030	1000	106 억		95435	N	N	0	N	00	N
10	20230728	161228	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21100	1670	2	8.59	3196894700	153500	286.24	19400	21450	19400	25250	13610	19430	20828.88	0.65	0	25598	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2255	-23.03	3.22	12	1.44	-916.00	6549.00	28800	20230405	-26.74	10400	20221013	102.88	28800	-26.74	20230405	16050	31.46	20230103	28800	-26.74	20230405	10400	102.88	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
11	20230728	151224	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21000	1570	2	8.08	3105294650	149163	278.15	19400	21450	19400	25250	13610	19430	20820.46	0.65	0	26774	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2245	-22.93	3.21	12	1.40	-916.00	6549.00	28800	20230405	-27.08	10400	20221013	101.92	28800	-27.08	20230405	16050	30.84	20230103	28800	-27.08	20230405	10400	101.92	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
12	20230728	141222	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20950	1520	2	7.82	2922930050	140488	261.97	19400	21450	19400	25250	13610	19430	20808.00	0.65	0	27050	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2239	-22.87	3.20	12	1.31	-916.00	6549.00	28800	20230405	-27.26	10400	20221013	101.44	28800	-27.26	20230405	16050	30.53	20230103	28800	-27.26	20230405	10400	101.44	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
13	20230728	131226	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21300	1870	2	9.62	2439078600	117519	219.14	19400	21450	19400	25250	13610	19430	20757.58	0.65	0	23364	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2277	-23.25	3.25	12	1.10	-916.00	6549.00	28800	20230405	-26.04	10400	20221013	104.81	28800	-26.04	20230405	16050	32.71	20230103	28800	-26.04	20230405	10400	104.81	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
14	20230728	121224	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20550	1120	2	5.76	2182203900	105277	196.31	19400	21300	19400	25250	13610	19430	20731.30	0.65	0	18296	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2196	-22.43	3.14	12	0.98	-916.00	6549.00	28800	20230405	-28.65	10400	20221013	97.60	28800	-28.65	20230405	16050	28.04	20230103	28800	-28.65	20230405	10400	97.60	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
15	20230728	111230	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20900	1470	2	7.57	1883173000	91038	169.76	19400	21250	19400	25250	13610	19430	20689.03	0.65	0	12989	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2234	-22.82	3.19	12	0.85	-916.00	6549.00	28800	20230405	-27.43	10400	20221013	100.96	28800	-27.43	20230405	16050	30.22	20230103	28800	-27.43	20230405	10400	100.96	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
16	20230728	101221	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20500	1070	2	5.51	1666438450	80547	150.20	19400	21250	19400	25250	13610	19430	20692.94	0.65	0	11371	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2191	-22.38	3.13	12	0.75	-916.00	6549.00	28800	20230405	-28.82	10400	20221013	97.12	28800	-28.82	20230405	16050	27.73	20230103	28800	-28.82	20230405	10400	97.12	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
17	20230728	091230	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20400	970	2	4.99	837925000	40708	75.91	19400	21250	19400	25250	13610	19430	20590.92	0.65	0	4402	20110	19770	19480	19140	18850	19940	19310	107	5820	1000	13980	50	1	10688325	2180	-22.27	3.11	12	0.38	-916.00	6549.00	28800	20230405	-29.17	10400	20221013	96.15	28800	-29.17	20230405	16050	27.10	20230103	28800	-29.17	20230405	10400	96.15	20221013	3.95	N	397030	1000	106 억		69888	N	N	0	N	00	N
18	20230727	161220	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19430	110	2	0.57	1043396760	53567	45.37	19190	19820	19190	25100	13530	19320	19480.74	0.61	-8917	5194	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2077	-21.21	2.97	12	0.50	-916.00	6549.00	28800	20230405	-32.53	10400	20221013	86.83	28800	-32.53	20230405	16050	21.06	20230103	28800	-32.53	20230405	10400	86.83	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
19	20230727	151221	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19440	120	2	0.62	969283920	49750	42.14	19190	19820	19190	25100	13530	19320	19485.42	0.61	-8917	5879	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2078	-21.22	2.97	12	0.47	-916.00	6549.00	28800	20230405	-32.50	10400	20221013	86.92	28800	-32.50	20230405	16050	21.12	20230103	28800	-32.50	20230405	10400	86.92	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
20	20230727	141216	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19600	280	2	1.45	868071710	44563	37.74	19190	19820	19190	25100	13530	19320	19482.20	0.61	-8917	7560	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2095	-21.40	2.99	12	0.42	-916.00	6549.00	28800	20230405	-31.94	10400	20221013	88.46	28800	-31.94	20230405	16050	22.12	20230103	28800	-31.94	20230405	10400	88.46	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
21	20230727	131214	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19660	340	2	1.76	757579670	38949	32.99	19190	19820	19190	25100	13530	19320	19452.94	0.61	-8917	7005	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2101	-21.46	3.00	12	0.36	-916.00	6549.00	28800	20230405	-31.74	10400	20221013	89.04	28800	-31.74	20230405	16050	22.49	20230103	28800	-31.74	20230405	10400	89.04	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
22	20230727	121217	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19790	470	2	2.43	684029460	35185	29.80	19190	19820	19190	25100	13530	19320	19443.39	0.61	-8917	6470	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2115	-21.60	3.02	12	0.33	-916.00	6549.00	28800	20230405	-31.28	10400	20221013	90.29	28800	-31.28	20230405	16050	23.30	20230103	28800	-31.28	20230405	10400	90.29	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
23	20230727	111219	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19680	360	2	1.86	600775950	30953	26.22	19190	19680	19190	25100	13530	19320	19411.36	0.61	-8917	7347	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2103	-21.48	3.01	12	0.29	-916.00	6549.00	28800	20230405	-31.67	10400	20221013	89.23	28800	-31.67	20230405	16050	22.62	20230103	28800	-31.67	20230405	10400	89.23	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
24	20230727	101216	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19470	150	2	0.78	461338090	23825	20.18	19190	19670	19190	25100	13530	19320	19364.93	0.61	-8917	4992	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2081	-21.26	2.97	12	0.22	-916.00	6549.00	28800	20230405	-32.40	10400	20221013	87.21	28800	-32.40	20230405	16050	21.31	20230103	28800	-32.40	20230405	10400	87.21	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
25	20230727	091214	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19340	20	2	0.10	114343770	5927	5.02	19190	19580	19190	25100	13530	19320	19288.27	0.61	-8917	1782	22393	20856	19813	18276	17233	20335	17755	107	5785	1000	13910	10	1	10688325	2067	-21.11	2.95	12	0.06	-916.00	6549.00	28800	20230405	-32.85	10400	20221013	85.96	28800	-32.85	20230405	16050	20.50	20230103	28800	-32.85	20230405	10400	85.96	20221013	4.01	N	397030	1000	106 억		64828	N	N	0	N	00	N
26	20230726	161213	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19320	-2030	5	-9.51	2326172180	117912	79.64	21350	21350	18770	27750	14950	21350	19728.04	0.69	0	-11090	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2065	-21.09	2.95	12	1.10	-916.00	6549.00	28800	20230405	-32.92	10400	20221013	85.77	28800	-32.92	20230405	16050	20.37	20230103	28800	-32.92	20230405	10400	85.77	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
27	20230726	151218	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19260	-2090	5	-9.79	2261586770	114568	77.38	21350	21350	18770	27750	14950	21350	19740.13	0.69	0	-10010	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2059	-21.03	2.94	12	1.07	-916.00	6549.00	28800	20230405	-33.12	10400	20221013	85.19	28800	-33.12	20230405	16050	20.00	20230103	28800	-33.12	20230405	10400	85.19	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
28	20230726	141209	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19090	-2260	5	-10.59	1968035490	99389	67.13	21350	21350	18770	27750	14950	21350	19801.34	0.69	0	-3377	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2040	-20.84	2.91	12	0.93	-916.00	6549.00	28800	20230405	-33.72	10400	20221013	83.56	28800	-33.72	20230405	16050	18.94	20230103	28800	-33.72	20230405	10400	83.56	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
29	20230726	131204	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19220	-2130	5	-9.98	1478062430	73990	49.97	21350	21350	19220	27750	14950	21350	19976.52	0.69	0	-2678	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2054	-20.98	2.93	12	0.69	-916.00	6549.00	28800	20230405	-33.26	10400	20221013	84.81	28800	-33.26	20230405	16050	19.75	20230103	28800	-33.26	20230405	10400	84.81	20221013	4.01	N	397030	1000	106 억		73745	Y	N	0	N	00	N
30	20230726	121210	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19810	-1540	5	-7.21	1191729550	59314	40.06	21350	21350	19530	27750	14950	21350	20091.88	0.69	0	478	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2117	-21.63	3.02	12	0.55	-916.00	6549.00	28800	20230405	-31.22	10400	20221013	90.48	28800	-31.22	20230405	16050	23.43	20230103	28800	-31.22	20230405	10400	90.48	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
31	20230726	111204	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19640	-1710	5	-8.01	1058898180	52580	35.51	21350	21350	19530	27750	14950	21350	20138.80	0.69	0	1975	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2099	-21.44	3.00	12	0.49	-916.00	6549.00	28800	20230405	-31.81	10400	20221013	88.85	28800	-31.81	20230405	16050	22.37	20230103	28800	-31.81	20230405	10400	88.85	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
32	20230726	101212	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19880	-1470	5	-6.89	638522130	31304	21.14	21350	21350	19850	27750	14950	21350	20397.46	0.69	0	418	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	10	1	10688325	2125	-21.70	3.04	12	0.29	-916.00	6549.00	28800	20230405	-30.97	10400	20221013	91.15	28800	-30.97	20230405	16050	23.86	20230103	28800	-30.97	20230405	10400	91.15	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
33	20230726	091208	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21050	-300	5	-1.41	58515700	2796	1.89	21350	21350	20600	27750	14950	21350	20928.36	0.69	0	-96	23316	22332	21666	20682	20016	22000	20350	107	6400	1000	15370	50	1	10688325	2250	-22.98	3.21	12	0.03	-916.00	6549.00	28800	20230405	-26.91	10400	20221013	102.40	28800	-26.91	20230405	16050	31.15	20230103	28800	-26.91	20230405	10400	102.40	20221013	4.01	N	397030	1000	106 억		73745	N	N	0	N	00	N
34	20230725	161204	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21350	100	2	0.47	3246345650	147754	182.60	21400	22650	21000	27600	14900	21250	21972.02	0.97	0	-32349	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2282	-23.31	3.26	12	1.38	-916.00	6549.00	28800	20230405	-25.87	10400	20221013	105.29	28800	-25.87	20230405	16050	33.02	20230103	28800	-25.87	20230405	10400	105.29	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
35	20230725	151151	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21550	300	2	1.41	3188214800	145035	179.24	21400	22650	21000	27600	14900	21250	21982.39	0.97	0	-31318	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2303	-23.53	3.29	12	1.36	-916.00	6549.00	28800	20230405	-25.17	10400	20221013	107.21	28800	-25.17	20230405	16050	34.27	20230103	28800	-25.17	20230405	10400	107.21	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
36	20230725	141148	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	450	2	2.12	2961906950	134494	166.21	21400	22650	21000	27600	14900	21250	22022.60	0.97	0	-26761	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2319	-23.69	3.31	12	1.26	-916.00	6549.00	28800	20230405	-24.65	10400	20221013	108.65	28800	-24.65	20230405	16050	35.20	20230103	28800	-24.65	20230405	10400	108.65	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
37	20230725	131200	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21850	600	2	2.82	2800596700	127064	157.03	21400	22650	21000	27600	14900	21250	22040.84	0.97	0	-24057	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2335	-23.85	3.34	12	1.19	-916.00	6549.00	28800	20230405	-24.13	10400	20221013	110.10	28800	-24.13	20230405	16050	36.14	20230103	28800	-24.13	20230405	10400	110.10	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
38	20230725	121200	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21800	550	2	2.59	2620442350	118752	146.76	21400	22650	21000	27600	14900	21250	22066.52	0.97	0	-18801	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2330	-23.80	3.33	12	1.11	-916.00	6549.00	28800	20230405	-24.31	10400	20221013	109.62	28800	-24.31	20230405	16050	35.83	20230103	28800	-24.31	20230405	10400	109.62	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
39	20230725	111157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22100	850	2	4.00	2395847350	108472	134.06	21400	22650	21000	27600	14900	21250	22087.25	0.97	0	-14033	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2362	-24.13	3.37	12	1.01	-916.00	6549.00	28800	20230405	-23.26	10400	20221013	112.50	28800	-23.26	20230405	16050	37.69	20230103	28800	-23.26	20230405	10400	112.50	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
40	20230725	101158	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22650	1400	2	6.59	1603596950	72408	89.49	21400	22650	21000	27600	14900	21250	22146.69	0.97	0	-926	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2421	-24.73	3.46	12	0.68	-916.00	6549.00	28800	20230405	-21.35	10400	20221013	117.79	28800	-21.35	20230405	16050	41.12	20230103	28800	-21.35	20230405	10400	117.79	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
41	20230725	091155	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	-100	5	-0.47	123815450	5819	7.19	21400	21400	21050	27600	14900	21250	21277.79	0.97	0	-1307	22150	21700	21250	20800	20350	21475	20575	107	6350	1000	15300	50	1	10688325	2261	-23.09	3.23	12	0.05	-916.00	6549.00	28800	20230405	-26.56	10400	20221013	103.37	28800	-26.56	20230405	16050	31.78	20230103	28800	-26.56	20230405	10400	103.37	20221013	4.03	N	397030	1000	106 억		103714	N	N	0	N	00	N
42	20230724	161156	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-150	5	-0.70	1712520050	80840	78.15	21500	21700	20800	27800	15000	21400	21184.07	1.28	0	-33196	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2271	-23.20	3.24	12	0.76	-916.00	6549.00	28800	20230405	-26.22	10400	20221013	104.33	28800	-26.22	20230405	16050	32.40	20230103	28800	-26.22	20230405	10400	104.33	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
43	20230724	151151	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-150	5	-0.70	1666449400	78672	76.06	21500	21700	20800	27800	15000	21400	21182.24	1.28	0	-31737	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2271	-23.20	3.24	12	0.74	-916.00	6549.00	28800	20230405	-26.22	10400	20221013	104.33	28800	-26.22	20230405	16050	32.40	20230103	28800	-26.22	20230405	10400	104.33	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
44	20230724	141150	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21200	-200	5	-0.93	1487314150	70279	67.94	21500	21700	20800	27800	15000	21400	21163.00	1.28	0	-26326	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2266	-23.14	3.24	12	0.66	-916.00	6549.00	28800	20230405	-26.39	10400	20221013	103.85	28800	-26.39	20230405	16050	32.09	20230103	28800	-26.39	20230405	10400	103.85	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
45	20230724	131150	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20900	-500	5	-2.34	1343719950	63413	61.30	21500	21700	20800	27800	15000	21400	21189.98	1.28	0	-23297	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2234	-22.82	3.19	12	0.59	-916.00	6549.00	28800	20230405	-27.43	10400	20221013	100.96	28800	-27.43	20230405	16050	30.22	20230103	28800	-27.43	20230405	10400	100.96	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
46	20230724	121152	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21100	-300	5	-1.40	1070289400	50375	48.70	21500	21700	20850	27800	15000	21400	21246.44	1.28	0	-13532	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2255	-23.03	3.22	12	0.47	-916.00	6549.00	28800	20230405	-26.74	10400	20221013	102.88	28800	-26.74	20230405	16050	31.46	20230103	28800	-26.74	20230405	10400	102.88	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
47	20230724	111156	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21050	-350	5	-1.64	866328100	40683	39.33	21500	21700	20850	27800	15000	21400	21294.60	1.28	0	-9552	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2250	-22.98	3.21	12	0.38	-916.00	6549.00	28800	20230405	-26.91	10400	20221013	102.40	28800	-26.91	20230405	16050	31.15	20230103	28800	-26.91	20230405	10400	102.40	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
48	20230724	101145	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-150	5	-0.70	694301950	32550	31.47	21500	21700	20850	27800	15000	21400	21330.32	1.28	0	-7206	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2271	-23.20	3.24	12	0.30	-916.00	6549.00	28800	20230405	-26.22	10400	20221013	104.33	28800	-26.22	20230405	16050	32.40	20230103	28800	-26.22	20230405	10400	104.33	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
49	20230724	091153	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21650	250	2	1.17	245102300	11541	11.16	21500	21650	20850	27800	15000	21400	21237.53	1.28	0	-2391	22826	22112	20836	20122	18846	22470	20480	107	6400	1000	15400	50	1	10688325	2314	-23.64	3.31	12	0.11	-916.00	6549.00	28800	20230405	-24.83	10400	20221013	108.17	28800	-24.83	20230405	16050	34.89	20230103	28800	-24.83	20230405	10400	108.17	20221013	3.92	N	397030	1000	106 억		136832	N	N	0	N	00	N
50	20230721	161140	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21400	1560	2	7.86	2149172010	103225	106.22	19620	21550	19560	25750	13890	19840	20817.40	1.27	0	558	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2287	-23.36	3.27	12	0.97	-916.00	6549.00	28800	20230405	-25.69	10400	20221013	105.77	28800	-25.69	20230405	16050	33.33	20230103	28800	-25.69	20230405	10400	105.77	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
51	20230721	151143	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21450	1610	2	8.11	2094956710	100690	103.61	19620	21550	19560	25750	13890	19840	20806.02	1.27	0	1324	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2293	-23.42	3.28	12	0.94	-916.00	6549.00	28800	20230405	-25.52	10400	20221013	106.25	28800	-25.52	20230405	16050	33.64	20230103	28800	-25.52	20230405	10400	106.25	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
52	20230721	141137	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	1310	2	6.60	1509125660	73245	75.37	19620	21400	19560	25750	13890	19840	20603.81	1.27	0	11515	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2261	-23.09	3.23	12	0.69	-916.00	6549.00	28800	20230405	-26.56	10400	20221013	103.37	28800	-26.56	20230405	16050	31.78	20230103	28800	-26.56	20230405	10400	103.37	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
53	20230721	131141	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21000	1160	2	5.85	1198267760	58526	60.22	19620	21050	19560	25750	13890	19840	20474.12	1.27	0	15110	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2245	-22.93	3.21	12	0.55	-916.00	6549.00	28800	20230405	-27.08	10400	20221013	101.92	28800	-27.08	20230405	16050	30.84	20230103	28800	-27.08	20230405	10400	101.92	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
54	20230721	121156	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20950	1110	2	5.59	1026276460	50263	51.72	19620	21050	19560	25750	13890	19840	20418.14	1.27	0	15753	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2239	-22.87	3.20	12	0.47	-916.00	6549.00	28800	20230405	-27.26	10400	20221013	101.44	28800	-27.26	20230405	16050	30.53	20230103	28800	-27.26	20230405	10400	101.44	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
55	20230721	111154	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20800	960	2	4.84	836708560	41197	42.39	19620	20950	19560	25750	13890	19840	20309.95	1.27	0	13448	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2223	-22.71	3.18	12	0.39	-916.00	6549.00	28800	20230405	-27.78	10400	20221013	100.00	28800	-27.78	20230405	16050	29.60	20230103	28800	-27.78	20230405	10400	100.00	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
56	20230721	101152	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20400	560	2	2.82	512704410	25556	26.30	19620	20500	19560	25750	13890	19840	20062.01	1.27	0	8757	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	50	1	10688325	2180	-22.27	3.11	12	0.24	-916.00	6549.00	28800	20230405	-29.17	10400	20221013	96.15	28800	-29.17	20230405	16050	27.10	20230103	28800	-29.17	20230405	10400	96.15	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
57	20230721	091148	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19880	40	2	0.20	76709080	3896	4.01	19620	19920	19560	25750	13890	19840	19689.15	1.27	0	731	20933	20386	19953	19406	18973	20170	19190	107	5930	1000	14280	10	1	10688325	2125	-21.70	3.04	12	0.04	-916.00	6549.00	28800	20230405	-30.97	10400	20221013	91.15	28800	-30.97	20230405	16050	23.86	20230103	28800	-30.97	20230405	10400	91.15	20221013	3.94	N	397030	1000	106 억		135558	N	N	0	N	00	N
58	20230720	161136	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19840	-160	5	-0.80	1930801480	97051	125.36	20250	20500	19520	26000	14000	20000	19894.71	1.34	0	-9770	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2121	-21.66	3.03	12	0.91	-916.00	6549.00	28800	20230405	-31.11	10400	20221013	90.77	28800	-31.11	20230405	16050	23.61	20230103	28800	-31.11	20230405	10400	90.77	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
59	20230720	151136	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19610	-390	5	-1.95	1773282280	89085	115.07	20250	20500	19520	26000	14000	20000	19905.51	1.34	0	-8649	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2096	-21.41	2.99	12	0.83	-916.00	6549.00	28800	20230405	-31.91	10400	20221013	88.56	28800	-31.91	20230405	16050	22.18	20230103	28800	-31.91	20230405	10400	88.56	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
60	20230720	141134	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19870	-130	5	-0.65	1175249650	58724	75.86	20250	20500	19740	26000	14000	20000	20013.11	1.34	0	-9038	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2124	-21.69	3.03	12	0.55	-916.00	6549.00	28800	20230405	-31.01	10400	20221013	91.06	28800	-31.01	20230405	16050	23.80	20230103	28800	-31.01	20230405	10400	91.06	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
61	20230720	131136	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19900	-100	5	-0.50	1090178200	54444	70.33	20250	20500	19740	26000	14000	20000	20023.84	1.34	0	-8280	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2127	-21.72	3.04	12	0.51	-916.00	6549.00	28800	20230405	-30.90	10400	20221013	91.35	28800	-30.90	20230405	16050	23.99	20230103	28800	-30.90	20230405	10400	91.35	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
62	20230720	121146	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19820	-180	5	-0.90	1000002440	49905	64.46	20250	20500	19740	26000	14000	20000	20038.12	1.34	0	-7794	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2118	-21.64	3.03	12	0.47	-916.00	6549.00	28800	20230405	-31.18	10400	20221013	90.58	28800	-31.18	20230405	16050	23.49	20230103	28800	-31.18	20230405	10400	90.58	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
63	20230720	111142	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20000	0	3	0.00	839736530	41836	54.04	20250	20500	19740	26000	14000	20000	20072.10	1.34	0	-3329	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	50	1	10688325	2138	-21.83	3.05	12	0.39	-916.00	6549.00	28800	20230405	-30.56	10400	20221013	92.31	28800	-30.56	20230405	16050	24.61	20230103	28800	-30.56	20230405	10400	92.31	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
64	20230720	101128	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19880	-120	5	-0.60	419326740	20907	27.01	20250	20500	19740	26000	14000	20000	20056.76	1.34	0	-5277	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2125	-21.70	3.04	12	0.20	-916.00	6549.00	28800	20230405	-30.97	10400	20221013	91.15	28800	-30.97	20230405	16050	23.86	20230103	28800	-30.97	20230405	10400	91.15	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
65	20230720	091131	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19780	-220	5	-1.10	55864650	2810	3.63	20250	20250	19750	26000	14000	20000	19880.66	1.34	0	-1291	21246	20622	19726	19102	18206	20935	19415	107	6000	1000	14400	10	1	10688325	2114	-21.59	3.02	12	0.03	-916.00	6549.00	28800	20230405	-31.32	10400	20221013	90.19	28800	-31.32	20230405	16050	23.24	20230103	28800	-31.32	20230405	10400	90.19	20221013	3.93	N	397030	1000	106 억		143091	N	N	0	N	00	N
66	20230719	161151	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20000	720	2	3.73	1508398410	77159	218.06	19330	20350	18830	25050	13500	19280	19549.34	1.32	0	9352	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	50	1	10688325	2138	-21.83	3.05	12	0.72	-916.00	6549.00	28800	20230405	-30.56	10400	20221013	92.31	28800	-30.56	20230405	16050	24.61	20230103	28800	-30.56	20230405	10400	92.31	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
67	20230719	151151	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20050	770	2	3.99	1483052230	75892	214.48	19330	20350	18830	25050	13500	19280	19541.79	1.32	0	9435	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	50	1	10688325	2143	-21.89	3.06	12	0.71	-916.00	6549.00	28800	20230405	-30.38	10400	20221013	92.79	28800	-30.38	20230405	16050	24.92	20230103	28800	-30.38	20230405	10400	92.79	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
68	20230719	141156	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19990	710	2	3.68	1275584230	65539	185.22	19330	20350	18830	25050	13500	19280	19463.12	1.32	0	10626	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	10	1	10688325	2137	-21.82	3.05	12	0.61	-916.00	6549.00	28800	20230405	-30.59	10400	20221013	92.21	28800	-30.59	20230405	16050	24.55	20230103	28800	-30.59	20230405	10400	92.21	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
69	20230719	131139	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20100	820	2	4.25	1131964620	58370	164.96	19330	20350	18830	25050	13500	19280	19393.02	1.32	0	12112	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	50	1	10688325	2148	-21.94	3.07	12	0.55	-916.00	6549.00	28800	20230405	-30.21	10400	20221013	93.27	28800	-30.21	20230405	16050	25.23	20230103	28800	-30.21	20230405	10400	93.27	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
70	20230719	121159	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19990	710	2	3.68	1052381870	54404	153.75	19330	20350	18830	25050	13500	19280	19343.89	1.32	0	10639	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	10	1	10688325	2137	-21.82	3.05	12	0.51	-916.00	6549.00	28800	20230405	-30.59	10400	20221013	92.21	28800	-30.59	20230405	16050	24.55	20230103	28800	-30.59	20230405	10400	92.21	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
71	20230719	111155	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19700	420	2	2.18	806466570	42162	119.15	19330	19700	18830	25050	13500	19280	19127.62	1.32	0	11280	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	10	1	10688325	2106	-21.51	3.01	12	0.39	-916.00	6549.00	28800	20230405	-31.60	10400	20221013	89.42	28800	-31.60	20230405	16050	22.74	20230103	28800	-31.60	20230405	10400	89.42	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
72	20230719	101144	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18950	-330	5	-1.71	444716360	23404	66.14	19330	19400	18830	25050	13500	19280	19001.12	1.32	0	-410	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	10	1	10688325	2025	-20.69	2.89	12	0.22	-916.00	6549.00	28800	20230405	-34.20	10400	20221013	82.21	28800	-34.20	20230405	16050	18.07	20230103	28800	-34.20	20230405	10400	82.21	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
73	20230719	091144	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18950	-330	5	-1.71	44433250	2319	6.55	19330	19400	18950	25050	13500	19280	19157.84	1.32	0	-2079	21006	20142	19636	18772	18266	19890	18520	107	5775	1000	13880	10	1	10688325	2025	-20.69	2.89	12	0.02	-916.00	6549.00	28800	20230405	-34.20	10400	20221013	82.21	28800	-34.20	20230405	16050	18.07	20230103	28800	-34.20	20230405	10400	82.21	20221013	3.94	N	397030	1000	106 억		141045	N	N	0	N	00	N
74	20230718	161143	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19280	-520	5	-2.63	683583830	35077	141.77	20000	20500	19130	25700	13860	19800	19488.10	1.41	0	-10100	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2061	-21.05	2.94	12	0.33	-916.00	6549.00	28800	20230405	-33.06	10400	20221013	85.38	28800	-33.06	20230405	16050	20.12	20230103	28800	-33.06	20230405	10400	85.38	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
75	20230718	151143	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19280	-520	5	-2.63	586566830	30036	121.39	20000	20500	19130	25700	13860	19800	19528.79	1.41	0	-8623	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2061	-21.05	2.94	12	0.28	-916.00	6549.00	28800	20230405	-33.06	10400	20221013	85.38	28800	-33.06	20230405	16050	20.12	20230103	28800	-33.06	20230405	10400	85.38	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
76	20230718	141138	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19260	-540	5	-2.73	431123840	21973	88.80	20000	20500	19130	25700	13860	19800	19620.62	1.41	0	-8222	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2059	-21.03	2.94	12	0.21	-916.00	6549.00	28800	20230405	-33.12	10400	20221013	85.19	28800	-33.12	20230405	16050	20.00	20230103	28800	-33.12	20230405	10400	85.19	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
77	20230718	131138	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19640	-160	5	-0.81	312415230	15851	64.06	20000	20500	19420	25700	13860	19800	19709.50	1.41	0	-6725	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2099	-21.44	3.00	12	0.15	-916.00	6549.00	28800	20230405	-31.81	10400	20221013	88.85	28800	-31.81	20230405	16050	22.37	20230103	28800	-31.81	20230405	10400	88.85	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
78	20230718	121150	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19620	-180	5	-0.91	269452710	13645	55.15	20000	20500	19420	25700	13860	19800	19747.36	1.41	0	-4846	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2097	-21.42	3.00	12	0.13	-916.00	6549.00	28800	20230405	-31.88	10400	20221013	88.65	28800	-31.88	20230405	16050	22.24	20230103	28800	-31.88	20230405	10400	88.65	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
79	20230718	111148	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19550	-250	5	-1.26	244658240	12380	50.03	20000	20500	19420	25700	13860	19800	19762.38	1.41	0	-4445	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2090	-21.34	2.99	12	0.12	-916.00	6549.00	28800	20230405	-32.12	10400	20221013	87.98	28800	-32.12	20230405	16050	21.81	20230103	28800	-32.12	20230405	10400	87.98	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
80	20230718	101140	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19740	-60	5	-0.30	183035010	9228	37.30	20000	20500	19620	25700	13860	19800	19834.74	1.41	0	-3150	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2110	-21.55	3.01	12	0.09	-916.00	6549.00	28800	20230405	-31.46	10400	20221013	89.81	28800	-31.46	20230405	16050	22.99	20230103	28800	-31.46	20230405	10400	89.81	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
81	20230718	091135	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19990	190	2	0.96	63036260	3149	12.73	20000	20500	19710	25700	13860	19800	20017.87	1.41	0	20	20373	20086	19703	19416	19033	19895	19225	107	5920	1000	14250	10	1	10688325	2137	-21.82	3.05	12	0.03	-916.00	6549.00	28800	20230405	-30.59	10400	20221013	92.21	28800	-30.59	20230405	16050	24.55	20230103	28800	-30.59	20230405	10400	92.21	20221013	3.93	N	397030	1000	106 억		151021	N	N	0	N	00	N
82	20230717	161139	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19800	-70	5	-0.35	486702310	24742	58.70	19870	19990	19320	25800	13910	19870	19671.10	1.45	0	-1755	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2116	-21.62	3.02	12	0.23	-916.00	6549.00	28800	20230405	-31.25	10400	20221013	90.38	28800	-31.25	20230405	16050	23.36	20230103	28800	-31.25	20230405	10400	90.38	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
83	20230717	151133	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19810	-60	5	-0.30	437288240	22240	52.76	19870	19990	19320	25800	13910	19870	19662.24	1.45	0	-1486	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2117	-21.63	3.02	12	0.21	-916.00	6549.00	28800	20230405	-31.22	10400	20221013	90.48	28800	-31.22	20230405	16050	23.43	20230103	28800	-31.22	20230405	10400	90.48	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
84	20230717	141137	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19830	-40	5	-0.20	386827490	19689	46.71	19870	19990	19320	25800	13910	19870	19646.88	1.45	0	-1042	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2119	-21.65	3.03	12	0.18	-916.00	6549.00	28800	20230405	-31.15	10400	20221013	90.67	28800	-31.15	20230405	16050	23.55	20230103	28800	-31.15	20230405	10400	90.67	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
85	20230717	131126	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19810	-60	5	-0.30	354088260	18038	42.79	19870	19990	19320	25800	13910	19870	19630.13	1.45	0	-1269	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2117	-21.63	3.02	12	0.17	-916.00	6549.00	28800	20230405	-31.22	10400	20221013	90.48	28800	-31.22	20230405	16050	23.43	20230103	28800	-31.22	20230405	10400	90.48	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
86	20230717	121136	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19730	-140	5	-0.70	308247420	15728	37.31	19870	19990	19320	25800	13910	19870	19598.64	1.45	0	-1623	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2109	-21.54	3.01	12	0.15	-916.00	6549.00	28800	20230405	-31.49	10400	20221013	89.71	28800	-31.49	20230405	16050	22.93	20230103	28800	-31.49	20230405	10400	89.71	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
87	20230717	111128	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19390	-480	5	-2.42	243608070	12435	29.50	19870	19990	19320	25800	13910	19870	19590.52	1.45	0	-3422	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2072	-21.17	2.96	12	0.12	-916.00	6549.00	28800	20230405	-32.67	10400	20221013	86.44	28800	-32.67	20230405	16050	20.81	20230103	28800	-32.67	20230405	10400	86.44	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
88	20230717	101127	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19730	-140	5	-0.70	131298590	6672	15.83	19870	19990	19530	25800	13910	19870	19679.05	1.45	0	-1234	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2109	-21.54	3.01	12	0.06	-916.00	6549.00	28800	20230405	-31.49	10400	20221013	89.71	28800	-31.49	20230405	16050	22.93	20230103	28800	-31.49	20230405	10400	89.71	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
89	20230717	091127	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19600	-270	5	-1.36	67131530	3418	8.11	19870	19870	19530	25800	13910	19870	19640.59	1.45	0	-113	21403	20636	20133	19366	18863	20385	19115	107	5945	1000	14300	10	1	10688325	2095	-21.40	2.99	12	0.03	-916.00	6549.00	28800	20230405	-31.94	10400	20221013	88.46	28800	-31.94	20230405	16050	22.12	20230103	28800	-31.94	20230405	10400	88.46	20221013	3.79	N	397030	1000	106 억		155348	N	N	0	N	00	N
90	20230714	161127	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19870	-630	5	-3.07	842385120	42046	36.34	20350	20900	19630	26650	14350	20500	20035.40	1.58	0	-13575	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	10	1	10688325	2124	-21.69	3.03	12	0.39	-916.00	6549.00	28800	20230405	-31.01	10400	20221013	91.06	28800	-31.01	20230405	16050	23.80	20230103	28800	-31.01	20230405	10400	91.06	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
91	20230714	151129	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19670	-830	5	-4.05	781178450	38963	33.68	20350	20900	19630	26650	14350	20500	20049.24	1.58	0	-12445	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	10	1	10688325	2102	-21.47	3.00	12	0.36	-916.00	6549.00	28800	20230405	-31.70	10400	20221013	89.13	28800	-31.70	20230405	16050	22.55	20230103	28800	-31.70	20230405	10400	89.13	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
92	20230714	141137	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19850	-650	5	-3.17	605213520	30056	25.98	20350	20900	19750	26650	14350	20500	20136.20	1.58	0	-7324	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	10	1	10688325	2122	-21.67	3.03	12	0.28	-916.00	6549.00	28800	20230405	-31.08	10400	20221013	90.87	28800	-31.08	20230405	16050	23.68	20230103	28800	-31.08	20230405	10400	90.87	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
93	20230714	131122	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19890	-610	5	-2.98	578398970	28708	24.81	20350	20900	19750	26650	14350	20500	20147.66	1.58	0	-6700	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	10	1	10688325	2126	-21.71	3.04	12	0.27	-916.00	6549.00	28800	20230405	-30.94	10400	20221013	91.25	28800	-30.94	20230405	16050	23.93	20230103	28800	-30.94	20230405	10400	91.25	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
94	20230714	121121	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19920	-580	5	-2.83	506495480	25087	21.68	20350	20900	19820	26650	14350	20500	20189.56	1.58	0	-4517	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	10	1	10688325	2129	-21.75	3.04	12	0.23	-916.00	6549.00	28800	20230405	-30.83	10400	20221013	91.54	28800	-30.83	20230405	16050	24.11	20230103	28800	-30.83	20230405	10400	91.54	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
95	20230714	111135	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-300	5	-1.46	427810730	21144	18.28	20350	20900	19920	26650	14350	20500	20233.20	1.58	0	-1135	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	50	1	10688325	2159	-22.05	3.08	12	0.20	-916.00	6549.00	28800	20230405	-29.86	10400	20221013	94.23	28800	-29.86	20230405	16050	25.86	20230103	28800	-29.86	20230405	10400	94.23	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
96	20230714	101135	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20000	-500	5	-2.44	399015700	19707	17.03	20350	20900	19920	26650	14350	20500	20247.41	1.58	0	-642	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	50	1	10688325	2138	-21.83	3.05	12	0.18	-916.00	6549.00	28800	20230405	-30.56	10400	20221013	92.31	28800	-30.56	20230405	16050	24.61	20230103	28800	-30.56	20230405	10400	92.31	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
97	20230714	091130	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20850	350	2	1.71	15890900	774	0.67	20350	20850	20350	26650	14350	20500	20530.88	1.58	0	-289	22733	21616	20283	19166	17833	22175	19725	107	6150	1000	14760	50	1	10688325	2229	-22.76	3.18	12	0.01	-916.00	6549.00	28800	20230405	-27.60	10400	20221013	100.48	28800	-27.60	20230405	16050	29.91	20230103	28800	-27.60	20230405	10400	100.48	20221013	3.77	N	397030	1000	106 억		168637	N	N	0	N	00	N
98	20230713	161122	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20500	1550	2	8.18	2362624500	115632	448.93	19250	21400	18950	24600	13270	18950	20432.54	1.60	0	-9197	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2191	-22.38	3.13	12	1.08	-916.00	6549.00	28800	20230405	-28.82	10400	20221013	97.12	28800	-28.82	20230405	16050	27.73	20230103	28800	-28.82	20230405	10400	97.12	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
99	20230713	151119	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20350	1400	2	7.39	2304853800	112805	437.96	19250	21400	18950	24600	13270	18950	20432.47	1.60	0	-8354	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2175	-22.22	3.11	12	1.06	-916.00	6549.00	28800	20230405	-29.34	10400	20221013	95.67	28800	-29.34	20230405	16050	26.79	20230103	28800	-29.34	20230405	10400	95.67	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
100	20230713	141118	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20500	1550	2	8.18	2202169750	107765	418.39	19250	21400	18950	24600	13270	18950	20435.21	1.60	0	-6905	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2191	-22.38	3.13	12	1.01	-916.00	6549.00	28800	20230405	-28.82	10400	20221013	97.12	28800	-28.82	20230405	16050	27.73	20230103	28800	-28.82	20230405	10400	97.12	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
101	20230713	131123	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20550	1600	2	8.44	1895841950	92804	360.31	19250	21400	18950	24600	13270	18950	20428.79	1.60	0	-7065	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2196	-22.43	3.14	12	0.87	-916.00	6549.00	28800	20230405	-28.65	10400	20221013	97.60	28800	-28.65	20230405	16050	28.04	20230103	28800	-28.65	20230405	10400	97.60	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
102	20230713	121117	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20750	1800	2	9.50	1668780150	81863	317.83	19250	21400	18950	24600	13270	18950	20385.40	1.60	0	-8420	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2218	-22.65	3.17	12	0.77	-916.00	6549.00	28800	20230405	-27.95	10400	20221013	99.52	28800	-27.95	20230405	16050	29.28	20230103	28800	-27.95	20230405	10400	99.52	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
103	20230713	111121	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20650	1700	2	8.97	1507313450	74052	287.50	19250	21400	18950	24600	13270	18950	20355.20	1.60	0	-9688	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2207	-22.54	3.15	12	0.69	-916.00	6549.00	28800	20230405	-28.30	10400	20221013	98.56	28800	-28.30	20230405	16050	28.66	20230103	28800	-28.30	20230405	10400	98.56	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
104	20230713	101114	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20100	1150	2	6.07	632882500	32130	124.74	19250	20200	18950	24600	13270	18950	19698.05	1.60	0	-9079	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	50	1	10688325	2148	-21.94	3.07	12	0.30	-916.00	6549.00	28800	20230405	-30.21	10400	20221013	93.27	28800	-30.21	20230405	16050	25.23	20230103	28800	-30.21	20230405	10400	93.27	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
105	20230713	091117	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19100	150	2	0.79	29515490	1542	5.99	19250	19250	18950	24600	13270	18950	19143.68	1.60	0	-881	19896	19422	18966	18492	18036	19195	18265	107	5665	1000	13640	10	1	10688325	2041	-20.85	2.92	12	0.01	-916.00	6549.00	28800	20230405	-33.68	10400	20221013	83.65	28800	-33.68	20230405	16050	19.00	20230103	28800	-33.68	20230405	10400	83.65	20221013	3.83	N	397030	1000	106 억		171155	N	N	0	N	00	N
106	20230712	161113	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18950	-130	5	-0.68	483199530	25741	95.38	19170	19440	18510	24800	13360	19080	18770.97	1.72	0	-13012	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	2025	-20.69	2.89	12	0.24	-916.00	6549.00	28800	20230405	-34.20	10400	20221013	82.21	28800	-34.20	20230405	16050	18.07	20230103	28800	-34.20	20230405	10400	82.21	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
107	20230712	151104	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18870	-210	5	-1.10	396491010	21141	78.34	19170	19440	18510	24800	13360	19080	18754.60	1.72	0	-12701	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	2017	-20.60	2.88	12	0.20	-916.00	6549.00	28800	20230405	-34.48	10400	20221013	81.44	28800	-34.48	20230405	16050	17.57	20230103	28800	-34.48	20230405	10400	81.44	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
108	20230712	141100	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18710	-370	5	-1.94	335597320	17894	66.31	19170	19440	18510	24800	13360	19080	18754.74	1.72	0	-12091	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	2000	-20.43	2.86	12	0.17	-916.00	6549.00	28800	20230405	-35.03	10400	20221013	79.90	28800	-35.03	20230405	16050	16.57	20230103	28800	-35.03	20230405	10400	79.90	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
109	20230712	131102	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18730	-350	5	-1.83	228619920	12174	45.11	19170	19440	18510	24800	13360	19080	18779.36	1.72	0	-7655	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	2002	-20.45	2.86	12	0.11	-916.00	6549.00	28800	20230405	-34.97	10400	20221013	80.10	28800	-34.97	20230405	16050	16.70	20230103	28800	-34.97	20230405	10400	80.10	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
110	20230712	121108	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18620	-460	5	-2.41	212048730	11289	41.83	19170	19440	18510	24800	13360	19080	18783.66	1.72	0	-7645	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	1990	-20.33	2.84	12	0.11	-916.00	6549.00	28800	20230405	-35.35	10400	20221013	79.04	28800	-35.35	20230405	16050	16.01	20230103	28800	-35.35	20230405	10400	79.04	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
111	20230712	111108	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18630	-450	5	-2.36	187294680	9959	36.90	19170	19440	18510	24800	13360	19080	18806.57	1.72	0	-6637	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	1991	-20.34	2.84	12	0.09	-916.00	6549.00	28800	20230405	-35.31	10400	20221013	79.13	28800	-35.31	20230405	16050	16.07	20230103	28800	-35.31	20230405	10400	79.13	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
112	20230712	101108	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18720	-360	5	-1.89	121519940	6426	23.81	19170	19440	18650	24800	13360	19080	18910.67	1.72	0	-5172	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	2001	-20.44	2.86	12	0.06	-916.00	6549.00	28800	20230405	-35.00	10400	20221013	80.00	28800	-35.00	20230405	16050	16.64	20230103	28800	-35.00	20230405	10400	80.00	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
113	20230712	091110	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19180	100	2	0.52	5071660	264	0.98	19170	19440	19170	24800	13360	19080	19210.83	1.72	0	-110	19700	19390	18880	18570	18060	19545	18725	107	5720	1000	13730	10	1	10688325	2050	-20.94	2.93	12	0.00	-916.00	6549.00	28800	20230405	-33.40	10400	20221013	84.42	28800	-33.40	20230405	16050	19.50	20230103	28800	-33.40	20230405	10400	84.42	20221013	4.03	N	397030	1000	106 억		184167	N	N	0	N	00	N
114	20230711	161054	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19080	680	2	3.70	507651430	26912	25.72	18670	19190	18370	23900	12880	18400	18868.62	1.65	0	7522	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2039	-20.83	2.91	12	0.25	-916.00	6549.00	28800	20230405	-33.75	10400	20221013	83.46	28800	-33.75	20230405	16050	18.88	20230103	28800	-33.75	20230405	10400	83.46	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
115	20230711	151049	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19060	660	2	3.59	478865170	25403	24.28	18670	19190	18370	23900	12880	18400	18857.93	1.65	0	6749	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2037	-20.81	2.91	12	0.24	-916.00	6549.00	28800	20230405	-33.82	10400	20221013	83.27	28800	-33.82	20230405	16050	18.75	20230103	28800	-33.82	20230405	10400	83.27	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
116	20230711	141041	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19140	740	2	4.02	405692630	21564	20.61	18670	19190	18370	23900	12880	18400	18821.22	1.65	0	4892	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2046	-20.90	2.92	12	0.20	-916.00	6549.00	28800	20230405	-33.54	10400	20221013	84.04	28800	-33.54	20230405	16050	19.25	20230103	28800	-33.54	20230405	10400	84.04	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
117	20230711	131032	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18930	530	2	2.88	338293320	18029	17.23	18670	19000	18370	23900	12880	18400	18772.08	1.65	0	3274	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2023	-20.67	2.89	12	0.17	-916.00	6549.00	28800	20230405	-34.27	10400	20221013	82.02	28800	-34.27	20230405	16050	17.94	20230103	28800	-34.27	20230405	10400	82.02	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
118	20230711	121055	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18860	460	2	2.50	276386230	14751	14.10	18670	19000	18370	23900	12880	18400	18746.14	1.65	0	3525	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2016	-20.59	2.88	12	0.14	-916.00	6549.00	28800	20230405	-34.51	10400	20221013	81.35	28800	-34.51	20230405	16050	17.51	20230103	28800	-34.51	20230405	10400	81.35	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
119	20230711	111100	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18800	400	2	2.17	253393940	13530	12.93	18670	19000	18370	23900	12880	18400	18738.28	1.65	0	4375	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2009	-20.52	2.87	12	0.13	-916.00	6549.00	28800	20230405	-34.72	10400	20221013	80.77	28800	-34.72	20230405	16050	17.13	20230103	28800	-34.72	20230405	10400	80.77	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
120	20230711	101059	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18970	570	2	3.10	213056580	11393	10.89	18670	19000	18370	23900	12880	18400	18711.57	1.65	0	3919	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	2028	-20.71	2.90	12	0.11	-916.00	6549.00	28800	20230405	-34.13	10400	20221013	82.40	28800	-34.13	20230405	16050	18.19	20230103	28800	-34.13	20230405	10400	82.40	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
121	20230711	091052	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18370	-30	5	-0.16	26860980	1457	1.39	18670	18670	18370	23900	12880	18400	18449.32	1.65	0	-275	20713	19556	18893	17736	17073	19225	17405	107	5510	1000	13240	10	1	10688325	1963	-20.05	2.81	12	0.01	-916.00	6549.00	28800	20230405	-36.22	10400	20221013	76.63	28800	-36.22	20230405	16050	14.45	20230103	28800	-36.22	20230405	10400	76.63	20221013	4.08	N	397030	1000	106 억		176350	N	N	0	N	00	N
122	20230710	161045	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18400	-1280	5	-6.50	1941809510	103150	109.96	20050	20050	18230	25550	13780	19680	18825.98	1.61	0	4510	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	1967	-20.09	2.81	12	0.97	-916.00	6549.00	28800	20230405	-36.11	10400	20221013	76.92	28800	-36.11	20230405	16050	14.64	20230103	28800	-36.11	20230405	10400	76.92	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
123	20230710	151049	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18400	-1280	5	-6.50	1716865040	90864	96.86	20050	20050	18300	25550	13780	19680	18890.39	1.61	0	2733	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	1967	-20.09	2.81	12	0.85	-916.00	6549.00	28800	20230405	-36.11	10400	20221013	76.92	28800	-36.11	20230405	16050	14.64	20230103	28800	-36.11	20230405	10400	76.92	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
124	20230710	141035	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18540	-1140	5	-5.79	1226551710	64259	68.50	20050	20050	18520	25550	13780	19680	19082.82	1.61	0	-1500	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	1982	-20.24	2.83	12	0.60	-916.00	6549.00	28800	20230405	-35.62	10400	20221013	78.27	28800	-35.62	20230405	16050	15.51	20230103	28800	-35.62	20230405	10400	78.27	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
125	20230710	131025	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19010	-670	5	-3.40	605338540	31105	33.16	20050	20050	18970	25550	13780	19680	19457.43	1.61	0	319	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	2032	-20.75	2.90	12	0.29	-916.00	6549.00	28800	20230405	-33.99	10400	20221013	82.79	28800	-33.99	20230405	16050	18.44	20230103	28800	-33.99	20230405	10400	82.79	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
126	20230710	121053	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19440	-240	5	-1.22	402318810	20500	21.85	20050	20050	19350	25550	13780	19680	19623.89	1.61	0	-1561	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	2078	-21.22	2.97	12	0.19	-916.00	6549.00	28800	20230405	-32.50	10400	20221013	86.92	28800	-32.50	20230405	16050	21.12	20230103	28800	-32.50	20230405	10400	86.92	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
127	20230710	111049	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19680	0	3	0.00	351173680	17864	19.04	20050	20050	19350	25550	13780	19680	19657.53	1.61	0	-2251	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	2103	-21.48	3.01	12	0.17	-916.00	6549.00	28800	20230405	-31.67	10400	20221013	89.23	28800	-31.67	20230405	16050	22.62	20230103	28800	-31.67	20230405	10400	89.23	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
128	20230710	101049	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19830	150	2	0.76	296085180	15047	16.04	20050	20050	19350	25550	13780	19680	19677.26	1.61	0	-337	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	2119	-21.65	3.03	12	0.14	-916.00	6549.00	28800	20230405	-31.15	10400	20221013	90.67	28800	-31.15	20230405	16050	23.55	20230103	28800	-31.15	20230405	10400	90.67	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
129	20230710	091041	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19600	-80	5	-0.41	87191700	4404	4.69	20050	20050	19360	25550	13780	19680	19814.03	1.61	0	-1153	21806	20742	20036	18972	18266	20390	18620	107	5885	1000	14160	10	1	10688325	2095	-21.40	2.99	12	0.04	-916.00	6549.00	28800	20230405	-31.94	10400	20221013	88.46	28800	-31.94	20230405	16050	22.12	20230103	28800	-31.94	20230405	10400	88.46	20221013	4.08	N	397030	1000	106 억		171840	N	N	0	N	00	N
130	20230707	161038	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19680	-1470	5	-6.95	1861471870	93750	188.79	21100	21100	19330	27450	14850	21150	19855.98	1.74	0	-13991	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	10	1	10688325	2103	-21.48	3.01	12	0.88	-916.00	6549.00	28800	20230405	-31.67	10400	20221013	89.23	28800	-31.67	20230405	16050	22.62	20230103	28800	-31.67	20230405	10400	89.23	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
131	20230707	151037	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19580	-1570	5	-7.42	1747641110	87960	177.13	21100	21100	19330	27450	14850	21150	19868.59	1.74	0	-12726	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	10	1	10688325	2093	-21.38	2.99	12	0.82	-916.00	6549.00	28800	20230405	-32.01	10400	20221013	88.27	28800	-32.01	20230405	16050	21.99	20230103	28800	-32.01	20230405	10400	88.27	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
132	20230707	141057	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19780	-1370	5	-6.48	969114250	48337	97.34	21100	21100	19700	27450	14850	21150	20049.12	1.74	0	-10991	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	10	1	10688325	2114	-21.59	3.02	12	0.45	-916.00	6549.00	28800	20230405	-31.32	10400	20221013	90.19	28800	-31.32	20230405	16050	23.24	20230103	28800	-31.32	20230405	10400	90.19	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
133	20230707	131044	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19910	-1240	5	-5.86	633338990	31452	63.34	21100	21100	19900	27450	14850	21150	20136.68	1.74	0	-10523	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	10	1	10688325	2128	-21.74	3.04	12	0.29	-916.00	6549.00	28800	20230405	-30.87	10400	20221013	91.44	28800	-30.87	20230405	16050	24.05	20230103	28800	-30.87	20230405	10400	91.44	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
134	20230707	121048	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19970	-1180	5	-5.58	518484480	25701	51.75	21100	21100	19900	27450	14850	21150	20173.71	1.74	0	-8894	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	10	1	10688325	2134	-21.80	3.05	12	0.24	-916.00	6549.00	28800	20230405	-30.66	10400	20221013	92.02	28800	-30.66	20230405	16050	24.42	20230103	28800	-30.66	20230405	10400	92.02	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
135	20230707	111055	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20000	-1150	5	-5.44	368807840	18217	36.68	21100	21100	19900	27450	14850	21150	20245.26	1.74	0	-7760	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	50	1	10688325	2138	-21.83	3.05	12	0.17	-916.00	6549.00	28800	20230405	-30.56	10400	20221013	92.31	28800	-30.56	20230405	16050	24.61	20230103	28800	-30.56	20230405	10400	92.31	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
136	20230707	101036	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20300	-850	5	-4.02	213342650	10455	21.05	21100	21100	20150	27450	14850	21150	20405.80	1.74	0	-5881	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	50	1	10688325	2170	-22.16	3.10	12	0.10	-916.00	6549.00	28800	20230405	-29.51	10400	20221013	95.19	28800	-29.51	20230405	16050	26.48	20230103	28800	-29.51	20230405	10400	95.19	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
137	20230707	091040	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20850	-300	5	-1.42	26241500	1263	2.54	21100	21100	20550	27450	14850	21150	20777.12	1.74	0	-287	22050	21600	20850	20400	19650	21825	20625	107	6300	1000	15220	50	1	10688325	2229	-22.76	3.18	12	0.01	-916.00	6549.00	28800	20230405	-27.60	10400	20221013	100.48	28800	-27.60	20230405	16050	29.91	20230103	28800	-27.60	20230405	10400	100.48	20221013	4.07	N	397030	1000	106 억		186036	N	N	0	N	00	N
138	20230706	161039	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	0	3	0.00	1018739200	49456	94.88	21000	21300	20100	27450	14850	21150	20598.80	1.74	0	-186	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2261	-23.09	3.23	12	0.46	-916.00	6549.00	28800	20230405	-26.56	10400	20221013	103.37	28800	-26.56	20230405	16050	31.78	20230103	28800	-26.56	20230405	10400	103.37	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
139	20230706	151039	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20350	-800	5	-3.78	879786350	42784	82.08	21000	21300	20100	27450	14850	21150	20563.44	1.74	0	359	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2175	-22.22	3.11	12	0.40	-916.00	6549.00	28800	20230405	-29.34	10400	20221013	95.67	28800	-29.34	20230405	16050	26.79	20230103	28800	-29.34	20230405	10400	95.67	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
140	20230706	141041	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20700	-450	5	-2.13	732623100	35541	68.18	21000	21300	20300	27450	14850	21150	20613.46	1.74	0	990	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2212	-22.60	3.16	12	0.33	-916.00	6549.00	28800	20230405	-28.12	10400	20221013	99.04	28800	-28.12	20230405	16050	28.97	20230103	28800	-28.12	20230405	10400	99.04	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
141	20230706	131036	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20550	-600	5	-2.84	625307050	30329	58.18	21000	21300	20300	27450	14850	21150	20617.46	1.74	0	-1178	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2196	-22.43	3.14	12	0.28	-916.00	6549.00	28800	20230405	-28.65	10400	20221013	97.60	28800	-28.65	20230405	16050	28.04	20230103	28800	-28.65	20230405	10400	97.60	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
142	20230706	121002	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20850	-300	5	-1.42	568206500	27556	52.86	21000	21300	20300	27450	14850	21150	20620.06	1.74	0	-384	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2229	-22.76	3.18	12	0.26	-916.00	6549.00	28800	20230405	-27.60	10400	20221013	100.48	28800	-27.60	20230405	16050	29.91	20230103	28800	-27.60	20230405	10400	100.48	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
143	20230706	111044	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21200	50	2	0.24	515733650	25037	48.03	21000	21300	20300	27450	14850	21150	20598.86	1.74	0	-476	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2266	-23.14	3.24	12	0.23	-916.00	6549.00	28800	20230405	-26.39	10400	20221013	103.85	28800	-26.39	20230405	16050	32.09	20230103	28800	-26.39	20230405	10400	103.85	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
144	20230706	101039	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21100	-50	5	-0.24	474694650	23091	44.30	21000	21200	20300	27450	14850	21150	20557.56	1.74	0	-17	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2255	-23.03	3.22	12	0.22	-916.00	6549.00	28800	20230405	-26.74	10400	20221013	102.88	28800	-26.74	20230405	16050	31.46	20230103	28800	-26.74	20230405	10400	102.88	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
145	20230706	091038	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20500	-650	5	-3.07	143944300	6990	13.41	21000	21150	20350	27450	14850	21150	20592.89	1.74	0	39	22216	21682	21316	20782	20416	21500	20600	107	6300	1000	15220	50	1	10688325	2191	-22.38	3.13	12	0.07	-916.00	6549.00	28800	20230405	-28.82	10400	20221013	97.12	28800	-28.82	20230405	16050	27.73	20230103	28800	-28.82	20230405	10400	97.12	20221013	4.11	N	397030	1000	106 억		186218	N	N	0	N	00	N
146	20230705	161033	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	-500	5	-2.31	1105128450	51836	104.51	21650	21850	20950	28100	15200	21650	21319.65	1.65	0	9819	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2261	-23.09	3.23	12	0.48	-916.00	6549.00	28800	20230405	-26.56	10400	20221013	103.37	28800	-26.56	20230405	16050	31.78	20230103	28800	-26.56	20230405	10400	103.37	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
147	20230705	151030	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21100	-550	5	-2.54	1056940000	49557	99.92	21650	21850	20950	28100	15200	21650	21327.71	1.65	0	10213	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2255	-23.03	3.22	12	0.46	-916.00	6549.00	28800	20230405	-26.74	10400	20221013	102.88	28800	-26.74	20230405	16050	31.46	20230103	28800	-26.74	20230405	10400	102.88	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
148	20230705	141019	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	-500	5	-2.31	989624000	46353	93.46	21650	21850	20950	28100	15200	21650	21349.67	1.65	0	10655	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2261	-23.09	3.23	12	0.43	-916.00	6549.00	28800	20230405	-26.56	10400	20221013	103.37	28800	-26.56	20230405	16050	31.78	20230103	28800	-26.56	20230405	10400	103.37	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
149	20230705	131021	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-400	5	-1.85	891241950	41679	84.03	21650	21850	21000	28100	15200	21650	21383.42	1.65	0	13199	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2271	-23.20	3.24	12	0.39	-916.00	6549.00	28800	20230405	-26.22	10400	20221013	104.33	28800	-26.22	20230405	16050	32.40	20230103	28800	-26.22	20230405	10400	104.33	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
150	20230705	121020	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-400	5	-1.85	866927700	40527	81.71	21650	21850	21000	28100	15200	21650	21391.30	1.65	0	13848	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2271	-23.20	3.24	12	0.38	-916.00	6549.00	28800	20230405	-26.22	10400	20221013	104.33	28800	-26.22	20230405	16050	32.40	20230103	28800	-26.22	20230405	10400	104.33	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
151	20230705	111030	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21350	-300	5	-1.39	659077550	30725	61.95	21650	21850	21200	28100	15200	21650	21450.80	1.65	0	15126	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2282	-23.31	3.26	12	0.29	-916.00	6549.00	28800	20230405	-25.87	10400	20221013	105.29	28800	-25.87	20230405	16050	33.02	20230103	28800	-25.87	20230405	10400	105.29	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
152	20230705	101022	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21400	-250	5	-1.15	591595050	27568	55.58	21650	21850	21200	28100	15200	21650	21459.42	1.65	0	15021	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2287	-23.36	3.27	12	0.26	-916.00	6549.00	28800	20230405	-25.69	10400	20221013	105.77	28800	-25.69	20230405	16050	33.33	20230103	28800	-25.69	20230405	10400	105.77	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
153	20230705	091020	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	50	2	0.23	97859600	4557	9.19	21650	21850	21350	28100	15200	21650	21474.22	1.65	0	2997	22750	22200	21450	20900	20150	21825	20525	107	6450	1000	15580	50	1	10688325	2319	-23.69	3.31	12	0.04	-916.00	6549.00	28800	20230405	-24.65	10400	20221013	108.65	28800	-24.65	20230405	16050	35.20	20230103	28800	-24.65	20230405	10400	108.65	20221013	4.09	N	397030	1000	106 억		176393	N	N	0	N	00	N
154	20230704	161016	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21650	-50	5	-0.23	1056531900	49520	120.03	21700	22000	20700	28200	15200	21700	21335.14	1.63	0	1808	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2314	-23.64	3.31	12	0.46	-916.00	6549.00	28800	20230405	-24.83	10400	20221013	108.17	28800	-24.83	20230405	16050	34.89	20230103	28800	-24.83	20230405	10400	108.17	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
155	20230704	151005	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21650	-50	5	-0.23	1039213850	48720	118.09	21700	22000	20700	28200	15200	21700	21330.33	1.63	0	2066	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2314	-23.64	3.31	12	0.46	-916.00	6549.00	28800	20230405	-24.83	10400	20221013	108.17	28800	-24.83	20230405	16050	34.89	20230103	28800	-24.83	20230405	10400	108.17	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
156	20230704	141009	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21550	-150	5	-0.69	931799250	43714	105.96	21700	22000	20700	28200	15200	21700	21315.81	1.63	0	2240	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2303	-23.53	3.29	12	0.41	-916.00	6549.00	28800	20230405	-25.17	10400	20221013	107.21	28800	-25.17	20230405	16050	34.27	20230103	28800	-25.17	20230405	10400	107.21	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
157	20230704	130958	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21450	-250	5	-1.15	827038450	38824	94.11	21700	22000	20700	28200	15200	21700	21302.25	1.63	0	1130	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2293	-23.42	3.28	12	0.36	-916.00	6549.00	28800	20230405	-25.52	10400	20221013	106.25	28800	-25.52	20230405	16050	33.64	20230103	28800	-25.52	20230405	10400	106.25	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
158	20230704	121008	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21500	-200	5	-0.92	793693350	37270	90.34	21700	22000	20700	28200	15200	21700	21295.77	1.63	0	1131	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2298	-23.47	3.28	12	0.35	-916.00	6549.00	28800	20230405	-25.35	10400	20221013	106.73	28800	-25.35	20230405	16050	33.96	20230103	28800	-25.35	20230405	10400	106.73	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
159	20230704	111001	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	0	3	0.00	751028950	35287	85.53	21700	22000	20700	28200	15200	21700	21283.45	1.63	0	1969	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2319	-23.69	3.31	12	0.33	-916.00	6549.00	28800	20230405	-24.65	10400	20221013	108.65	28800	-24.65	20230405	16050	35.20	20230103	28800	-24.65	20230405	10400	108.65	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
160	20230704	100956	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	-550	5	-2.53	376376400	17576	42.60	21700	22000	21000	28200	15200	21700	21414.22	1.63	0	-2096	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2261	-23.09	3.23	12	0.16	-916.00	6549.00	28800	20230405	-26.56	10400	20221013	103.37	28800	-26.56	20230405	16050	31.78	20230103	28800	-26.56	20230405	10400	103.37	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
161	20230704	090957	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21950	250	2	1.15	65563300	3023	7.33	21700	21950	21600	28200	15200	21700	21688.16	1.63	0	344	23433	22566	22033	21166	20633	22300	20900	107	6500	1000	15620	50	1	10688325	2346	-23.96	3.35	12	0.03	-916.00	6549.00	28800	20230405	-23.78	10400	20221013	111.06	28800	-23.78	20230405	16050	36.76	20230103	28800	-23.78	20230405	10400	111.06	20221013	4.19	N	397030	1000	106 억		174575	N	N	0	N	00	N
162	20230703	160946	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	-800	5	-3.56	908889350	41206	71.38	22500	22900	21500	29250	15750	22500	22059.52	1.64	0	-703	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2319	-23.69	3.31	12	0.39	-916.00	6549.00	28800	20230405	-24.65	10400	20221013	108.65	28800	-24.65	20230405	16050	35.20	20230103	28800	-24.65	20230405	10400	108.65	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
163	20230703	150957	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21950	-550	5	-2.44	797317100	36069	62.48	22500	22900	21500	29250	15750	22500	22105.33	1.64	0	-513	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2346	-23.96	3.35	12	0.34	-916.00	6549.00	28800	20230405	-23.78	10400	20221013	111.06	28800	-23.78	20230405	16050	36.76	20230103	28800	-23.78	20230405	10400	111.06	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
164	20230703	140956	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22150	-350	5	-1.56	471284000	21103	36.55	22500	22900	21900	29250	15750	22500	22332.56	1.64	0	-3700	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2367	-24.18	3.38	12	0.20	-916.00	6549.00	28800	20230405	-23.09	10400	20221013	112.98	28800	-23.09	20230405	16050	38.01	20230103	28800	-23.09	20230405	10400	112.98	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
165	20230703	130949	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22150	-350	5	-1.56	391810200	17500	30.31	22500	22900	21900	29250	15750	22500	22389.15	1.64	0	-2769	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2367	-24.18	3.38	12	0.16	-916.00	6549.00	28800	20230405	-23.09	10400	20221013	112.98	28800	-23.09	20230405	16050	38.01	20230103	28800	-23.09	20230405	10400	112.98	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
166	20230703	120956	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22100	-400	5	-1.78	329754300	14679	25.43	22500	22900	22000	29250	15750	22500	22464.36	1.64	0	-2382	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2362	-24.13	3.37	12	0.14	-916.00	6549.00	28800	20230405	-23.26	10400	20221013	112.50	28800	-23.26	20230405	16050	37.69	20230103	28800	-23.26	20230405	10400	112.50	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
167	20230703	110950	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22350	-150	5	-0.67	244205100	10819	18.74	22500	22900	22250	29250	15750	22500	22571.87	1.64	0	-2147	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2389	-24.40	3.41	12	0.10	-916.00	6549.00	28800	20230405	-22.40	10400	20221013	114.90	28800	-22.40	20230405	16050	39.25	20230103	28800	-22.40	20230405	10400	114.90	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
168	20230703	100936	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22550	50	2	0.22	110321950	4884	8.46	22500	22900	22250	29250	15750	22500	22588.44	1.64	0	-723	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2410	-24.62	3.44	12	0.05	-916.00	6549.00	28800	20230405	-21.70	10400	20221013	116.83	28800	-21.70	20230405	16050	40.50	20230103	28800	-21.70	20230405	10400	116.83	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N
169	20230703	090946	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22400	-100	5	-0.44	37232300	1662	2.88	22500	22550	22250	29250	15750	22500	22402.11	1.64	0	-16	23600	23050	22350	21800	21100	22700	21450	107	6750	1000	16200	50	1	10688325	2394	-24.45	3.42	12	0.02	-916.00	6549.00	28800	20230405	-22.22	10400	20221013	115.38	28800	-22.22	20230405	16050	39.56	20230103	28800	-22.22	20230405	10400	115.38	20221013	4.18	N	397030	1000	106 억		175278	N	N	0	N	00	N