KissMeData/405100/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	161228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12510	10	2	0.08	317297590	25401	156.25	12650	12690	12330	16250	8750	12500	12491.54	2.41	0	-1059	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1500	17.35	1.44	12	0.21	721.00	8704.00	16200	20230330	-22.78	10748	20221115	16.39	16200	-22.78	20230330	10750	16.37	20230110	44950	-72.17	20221102	10750	16.37	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
3	20230731	151225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	0	3	0.00	314121240	25147	154.68	12650	12690	12330	16250	8750	12500	12491.40	2.41	0	-886	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1499	17.34	1.44	12	0.21	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
4	20230731	141232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	0	3	0.00	277547660	22222	136.69	12650	12690	12330	16250	8750	12500	12489.77	2.41	0	-750	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1499	17.34	1.44	12	0.19	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
5	20230731	131236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12510	10	2	0.08	231899540	18570	114.23	12650	12690	12330	16250	8750	12500	12487.86	2.41	0	86	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1500	17.35	1.44	12	0.15	721.00	8704.00	16200	20230330	-22.78	10748	20221115	16.39	16200	-22.78	20230330	10750	16.37	20230110	44950	-72.17	20221102	10750	16.37	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
6	20230731	121243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12600	100	2	0.80	210642210	16871	103.78	12650	12690	12330	16250	8750	12500	12485.46	2.41	0	208	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1511	17.48	1.45	12	0.14	721.00	8704.00	16200	20230330	-22.22	10748	20221115	17.23	16200	-22.22	20230330	10750	17.21	20230110	44950	-71.97	20221102	10750	17.21	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
7	20230731	111245	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12530	30	2	0.24	133146050	10683	65.71	12650	12690	12330	16250	8750	12500	12463.36	2.41	0	-3289	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1502	17.38	1.44	12	0.09	721.00	8704.00	16200	20230330	-22.65	10748	20221115	16.58	16200	-22.65	20230330	10750	16.56	20230110	44950	-72.12	20221102	10750	16.56	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
8	20230731	101242	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12520	20	2	0.16	93004560	7482	46.02	12650	12690	12330	16250	8750	12500	12430.44	2.41	0	-3395	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1501	17.36	1.44	12	0.06	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
9	20230731	091229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12520	20	2	0.16	5224370	413	2.54	12650	12690	12520	16250	8750	12500	12649.81	2.41	0	-277	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1501	17.36	1.44	12	0.00	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.73	N	405100	500	59 억		289339	N	N	0	N	00	N
10	20230728	161232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	170	2	1.38	201331990	16196	44.18	12370	12550	12300	16020	8640	12330	12430.97	2.43	0	-1615	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1499	17.34	1.44	12	0.14	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
11	20230728	151228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	170	2	1.38	189000970	15209	41.49	12370	12550	12300	16020	8640	12330	12426.92	2.43	0	-1773	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1499	17.34	1.44	12	0.13	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
12	20230728	141227	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12410	80	2	0.65	135976560	10952	29.88	12370	12550	12300	16020	8640	12330	12415.68	2.43	0	-939	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1488	17.21	1.43	12	0.09	721.00	8704.00	16200	20230330	-23.40	10748	20221115	15.46	16200	-23.40	20230330	10750	15.44	20230110	44950	-72.39	20221102	10750	15.44	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
13	20230728	131230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12450	120	2	0.97	100337920	8086	22.06	12370	12550	12300	16020	8640	12330	12408.84	2.43	0	-1608	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1493	17.27	1.43	12	0.07	721.00	8704.00	16200	20230330	-23.15	10748	20221115	15.84	16200	-23.15	20230330	10750	15.81	20230110	44950	-72.30	20221102	10750	15.81	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
14	20230728	121228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12460	130	2	1.05	89419480	7208	19.66	12370	12550	12300	16020	8640	12330	12405.59	2.43	0	-1461	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1494	17.28	1.43	12	0.06	721.00	8704.00	16200	20230330	-23.09	10748	20221115	15.93	16200	-23.09	20230330	10750	15.91	20230110	44950	-72.28	20221102	10750	15.91	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
15	20230728	111233	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12340	10	2	0.08	67899710	5470	14.92	12370	12550	12310	16020	8640	12330	12413.11	2.43	0	-2015	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1479	17.12	1.42	12	0.05	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
16	20230728	101225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	170	2	1.38	49873370	4011	10.94	12370	12550	12330	16020	8640	12330	12434.15	2.43	0	-1872	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1499	17.34	1.44	12	0.03	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
17	20230728	091234	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12520	190	2	1.54	17760440	1421	3.88	12370	12550	12370	16020	8640	12330	12498.55	2.43	0	-229	12816	12572	12286	12042	11756	12695	12165	60	3690	500	8870	10	1	11988108	1501	17.36	1.44	12	0.01	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.69	N	405100	500	59 억		291110	N	N	0	N	00	N
18	20230727	161224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12330	270	2	2.24	445247250	36133	27.01	12050	12530	12000	15670	8450	12060	12322.46	2.43	-13850	384	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1478	17.10	1.42	12	0.30	721.00	8704.00	16200	20230330	-23.89	10748	20221115	14.72	16200	-23.89	20230330	10750	14.70	20230110	44950	-72.57	20221102	10750	14.70	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
19	20230727	151225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12430	370	2	3.07	431029810	34980	26.15	12050	12530	12000	15670	8450	12060	12322.18	2.43	-13850	140	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1490	17.24	1.43	12	0.29	721.00	8704.00	16200	20230330	-23.27	10748	20221115	15.65	16200	-23.27	20230330	10750	15.63	20230110	44950	-72.35	20221102	10750	15.63	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
20	20230727	141220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12410	350	2	2.90	374488140	30417	22.74	12050	12530	12000	15670	8450	12060	12311.80	2.43	-13850	324	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1488	17.21	1.43	12	0.25	721.00	8704.00	16200	20230330	-23.40	10748	20221115	15.46	16200	-23.40	20230330	10750	15.44	20230110	44950	-72.39	20221102	10750	15.44	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
21	20230727	131218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	360	2	2.99	353219980	28699	21.46	12050	12530	12000	15670	8450	12060	12307.75	2.43	-13850	619	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1489	17.23	1.43	12	0.24	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
22	20230727	121221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12390	330	2	2.74	293475560	23860	17.84	12050	12530	12000	15670	8450	12060	12299.90	2.43	-13850	3998	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1485	17.18	1.42	12	0.20	721.00	8704.00	16200	20230330	-23.52	10748	20221115	15.28	16200	-23.52	20230330	10750	15.26	20230110	44950	-72.44	20221102	10750	15.26	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
23	20230727	111223	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12530	470	2	3.90	232435710	18934	14.16	12050	12530	12000	15670	8450	12060	12276.10	2.43	-13850	3948	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1502	17.38	1.44	12	0.16	721.00	8704.00	16200	20230330	-22.65	10748	20221115	16.58	16200	-22.65	20230330	10750	16.56	20230110	44950	-72.12	20221102	10750	16.56	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
24	20230727	101220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12280	220	2	1.82	112120810	9211	6.89	12050	12330	12000	15670	8450	12060	12172.49	2.43	-13850	261	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1472	17.03	1.41	12	0.08	721.00	8704.00	16200	20230330	-24.20	10748	20221115	14.25	16200	-24.20	20230330	10750	14.23	20230110	44950	-72.68	20221102	10750	14.23	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
25	20230727	091218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12290	230	2	1.91	40259520	3319	2.48	12050	12330	12000	15670	8450	12060	12130.02	2.43	-13850	869	13073	12566	12243	11736	11413	12405	11575	60	3610	500	8680	10	1	11988108	1473	17.05	1.41	12	0.03	721.00	8704.00	16200	20230330	-24.14	10748	20221115	14.35	16200	-24.14	20230330	10750	14.33	20230110	44950	-72.66	20221102	10750	14.33	20230110	1.78	N	405100	500	59 억		290728	N	N	0	N	00	N
26	20230726	161217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12060	-280	5	-2.27	1592153050	131160	264.72	12410	12750	11920	16040	8640	12340	12139.26	2.54	0	-13849	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1446	16.73	1.39	12	1.09	721.00	8704.00	16200	20230330	-25.56	10748	20221115	12.21	16200	-25.56	20230330	10750	12.19	20230110	44950	-73.17	20221102	10750	12.19	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
27	20230726	151222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12080	-260	5	-2.11	1460306130	120170	242.54	12410	12750	11920	16040	8640	12340	12152.00	2.54	0	-14818	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1448	16.75	1.39	12	1.00	721.00	8704.00	16200	20230330	-25.43	10748	20221115	12.39	16200	-25.43	20230330	10750	12.37	20230110	44950	-73.13	20221102	10750	12.37	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
28	20230726	141213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11990	-350	5	-2.84	1344830180	110623	223.27	12410	12750	11920	16040	8640	12340	12156.88	2.54	0	-10505	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1437	16.63	1.38	12	0.92	721.00	8704.00	16200	20230330	-25.99	10748	20221115	11.56	16200	-25.99	20230330	10750	11.53	20230110	44950	-73.33	20221102	10750	11.53	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
29	20230726	131208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12020	-320	5	-2.59	1029533090	84358	170.26	12410	12750	11920	16040	8640	12340	12204.33	2.54	0	-14641	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1441	16.67	1.38	12	0.70	721.00	8704.00	16200	20230330	-25.80	10748	20221115	11.83	16200	-25.80	20230330	10750	11.81	20230110	44950	-73.26	20221102	10750	11.81	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
30	20230726	121214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12130	-210	5	-1.70	608196440	49180	99.26	12410	12750	12020	16040	8640	12340	12366.74	2.54	0	-11619	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1454	16.82	1.39	12	0.41	721.00	8704.00	16200	20230330	-25.12	10748	20221115	12.86	16200	-25.12	20230330	10750	12.84	20230110	44950	-73.01	20221102	10750	12.84	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
31	20230726	111208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12180	-160	5	-1.30	547715500	44215	89.24	12410	12750	12020	16040	8640	12340	12387.55	2.54	0	-9815	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1460	16.89	1.40	12	0.37	721.00	8704.00	16200	20230330	-24.81	10748	20221115	13.32	16200	-24.81	20230330	10750	13.30	20230110	44950	-72.90	20221102	10750	13.30	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
32	20230726	101216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12370	30	2	0.24	326815850	26092	52.66	12410	12750	12350	16040	8640	12340	12525.52	2.54	0	-2373	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1483	17.16	1.42	12	0.22	721.00	8704.00	16200	20230330	-23.64	10748	20221115	15.09	16200	-23.64	20230330	10750	15.07	20230110	44950	-72.48	20221102	10750	15.07	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
33	20230726	091212	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12440	100	2	0.81	35464770	2854	5.76	12410	12460	12350	16040	8640	12340	12426.34	2.54	0	-1883	12706	12522	12406	12222	12106	12465	12165	60	3700	500	8880	10	1	11988108	1491	17.25	1.43	12	0.02	721.00	8704.00	16200	20230330	-23.21	10748	20221115	15.74	16200	-23.21	20230330	10750	15.72	20230110	44950	-72.32	20221102	10750	15.72	20230110	1.75	N	405100	500	59 억		304578	N	N	0	N	00	N
34	20230725	161208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12340	-80	5	-0.64	611531780	49419	100.20	12420	12590	12290	16140	8700	12420	12374.43	2.66	0	-13653	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1479	17.12	1.42	12	0.41	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
35	20230725	151155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12390	-30	5	-0.24	584064360	47195	95.69	12420	12590	12290	16140	8700	12420	12375.56	2.66	0	-13854	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1485	17.18	1.42	12	0.39	721.00	8704.00	16200	20230330	-23.52	10748	20221115	15.28	16200	-23.52	20230330	10750	15.26	20230110	44950	-72.44	20221102	10750	15.26	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
36	20230725	141153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12360	-60	5	-0.48	494339110	39982	81.07	12420	12590	12290	16140	8700	12420	12364.04	2.66	0	-14375	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1482	17.14	1.42	12	0.33	721.00	8704.00	16200	20230330	-23.70	10748	20221115	15.00	16200	-23.70	20230330	10750	14.98	20230110	44950	-72.50	20221102	10750	14.98	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
37	20230725	131204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	0	3	0.00	306162680	24784	50.25	12420	12590	12290	16140	8700	12420	12353.24	2.66	0	-11829	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1489	17.23	1.43	12	0.21	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
38	20230725	121203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12320	-100	5	-0.81	254079750	20576	41.72	12420	12590	12290	16140	8700	12420	12348.35	2.66	0	-10076	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1477	17.09	1.42	12	0.17	721.00	8704.00	16200	20230330	-23.95	10748	20221115	14.63	16200	-23.95	20230330	10750	14.60	20230110	44950	-72.59	20221102	10750	14.60	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
39	20230725	111201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12320	-100	5	-0.81	218661840	17700	35.89	12420	12590	12290	16140	8700	12420	12353.78	2.66	0	-8499	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1477	17.09	1.42	12	0.15	721.00	8704.00	16200	20230330	-23.95	10748	20221115	14.63	16200	-23.95	20230330	10750	14.60	20230110	44950	-72.59	20221102	10750	14.60	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
40	20230725	101202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	0	3	0.00	93015820	7501	15.21	12420	12590	12320	16140	8700	12420	12400.46	2.66	0	-1160	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1489	17.23	1.43	12	0.06	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
41	20230725	091158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12400	-20	5	-0.16	30199860	2441	4.95	12420	12420	12320	16140	8700	12420	12371.92	2.66	0	-1238	12966	12692	12506	12232	12046	12600	12140	60	3720	500	8940	10	1	11988108	1487	17.20	1.42	12	0.02	721.00	8704.00	16200	20230330	-23.46	10748	20221115	15.37	16200	-23.46	20230330	10750	15.35	20230110	44950	-72.41	20221102	10750	15.35	20230110	1.64	N	405100	500	59 억		318491	N	N	0	N	00	N
42	20230724	161200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	-170	5	-1.35	610981950	49113	70.52	12690	12780	12320	16360	8820	12590	12440.34	2.76	0	-12543	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1489	17.23	1.43	12	0.41	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
43	20230724	151155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12450	-140	5	-1.11	595341070	47854	68.71	12690	12780	12320	16360	8820	12590	12440.78	2.76	0	-12545	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1493	17.27	1.43	12	0.40	721.00	8704.00	16200	20230330	-23.15	10748	20221115	15.84	16200	-23.15	20230330	10750	15.81	20230110	44950	-72.30	20221102	10750	15.81	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
44	20230724	141154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12410	-180	5	-1.43	563682410	45304	65.05	12690	12780	12320	16360	8820	12590	12442.22	2.76	0	-12455	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1488	17.21	1.43	12	0.38	721.00	8704.00	16200	20230330	-23.40	10748	20221115	15.46	16200	-23.40	20230330	10750	15.44	20230110	44950	-72.39	20221102	10750	15.44	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
45	20230724	131154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12340	-250	5	-1.99	459670680	36903	52.99	12690	12780	12320	16360	8820	12590	12456.19	2.76	0	-12749	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1479	17.12	1.42	12	0.31	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
46	20230724	121156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	-170	5	-1.35	398478060	31951	45.88	12690	12780	12380	16360	8820	12590	12471.54	2.76	0	-11193	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1489	17.23	1.43	12	0.27	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
47	20230724	111200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12470	-120	5	-0.95	252290560	20187	28.99	12690	12780	12420	16360	8820	12590	12497.67	2.76	0	-4194	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1495	17.30	1.43	12	0.17	721.00	8704.00	16200	20230330	-23.02	10748	20221115	16.02	16200	-23.02	20230330	10750	16.00	20230110	44950	-72.26	20221102	10750	16.00	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
48	20230724	101148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12470	-120	5	-0.95	182606910	14635	21.01	12690	12690	12420	16360	8820	12590	12477.41	2.76	0	-2401	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1495	17.30	1.43	12	0.12	721.00	8704.00	16200	20230330	-23.02	10748	20221115	16.02	16200	-23.02	20230330	10750	16.00	20230110	44950	-72.26	20221102	10750	16.00	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
49	20230724	091158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12440	-150	5	-1.19	49334220	3946	5.67	12690	12690	12440	16360	8820	12590	12502.34	2.76	0	-2838	13163	12876	12713	12426	12263	12795	12345	60	3770	500	9060	10	1	11988108	1491	17.25	1.43	12	0.03	721.00	8704.00	16200	20230330	-23.21	10748	20221115	15.74	16200	-23.21	20230330	10750	15.72	20230110	44950	-72.32	20221102	10750	15.72	20230110	1.66	N	405100	500	59 억		331034	N	N	0	N	00	N
50	20230721	161144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	-510	5	-3.89	881737710	69530	105.51	13000	13000	12550	17030	9170	13100	12681.40	2.99	0	-27844	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1509	17.46	1.45	12	0.58	721.00	8704.00	16200	20230330	-22.28	10748	20221115	17.14	16200	-22.28	20230330	10750	17.12	20230110	44950	-71.99	20221102	10750	17.12	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
51	20230721	151146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12610	-490	5	-3.74	827932200	65257	99.03	13000	13000	12550	17030	9170	13100	12687.26	2.99	0	-27050	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1512	17.49	1.45	12	0.54	721.00	8704.00	16200	20230330	-22.16	10748	20221115	17.32	16200	-22.16	20230330	10750	17.30	20230110	44950	-71.95	20221102	10750	17.30	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
52	20230721	141141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	-550	5	-4.20	723481660	56972	86.45	13000	13000	12550	17030	9170	13100	12698.90	2.99	0	-20445	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1505	17.41	1.44	12	0.48	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
53	20230721	131145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	-450	5	-3.44	582835440	45811	69.52	13000	13000	12600	17030	9170	13100	12722.61	2.99	0	-12446	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1516	17.55	1.45	12	0.38	721.00	8704.00	16200	20230330	-21.91	10748	20221115	17.70	16200	-21.91	20230330	10750	17.67	20230110	44950	-71.86	20221102	10750	17.67	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
54	20230721	121200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12680	-420	5	-3.21	456854150	35836	54.38	13000	13000	12670	17030	9170	13100	12748.47	2.99	0	-8089	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1520	17.59	1.46	12	0.30	721.00	8704.00	16200	20230330	-21.73	10748	20221115	17.98	16200	-21.73	20230330	10750	17.95	20230110	44950	-71.79	20221102	10750	17.95	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
55	20230721	111158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	-390	5	-2.98	395111980	30980	47.01	13000	13000	12680	17030	9170	13100	12753.78	2.99	0	-5721	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1524	17.63	1.46	12	0.26	721.00	8704.00	16200	20230330	-21.54	10748	20221115	18.25	16200	-21.54	20230330	10750	18.23	20230110	44950	-71.72	20221102	10750	18.23	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
56	20230721	101156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12730	-370	5	-2.82	238256490	18650	28.30	13000	13000	12690	17030	9170	13100	12775.15	2.99	0	-3207	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1526	17.66	1.46	12	0.16	721.00	8704.00	16200	20230330	-21.42	10748	20221115	18.44	16200	-21.42	20230330	10750	18.42	20230110	44950	-71.68	20221102	10750	18.42	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
57	20230721	091152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12760	-340	5	-2.60	71361690	5569	8.45	13000	13000	12760	17030	9170	13100	12814.09	2.99	0	-3226	13533	13316	12933	12716	12333	13425	12825	60	3930	500	9430	10	1	11988108	1530	17.70	1.47	12	0.05	721.00	8704.00	16200	20230330	-21.23	10748	20221115	18.72	16200	-21.23	20230330	10750	18.70	20230110	44950	-71.61	20221102	10750	18.70	20230110	1.78	N	405100	500	59 억		358879	N	N	0	N	00	N
58	20230720	161140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13100	300	2	2.34	851266230	65756	70.39	12700	13150	12550	16640	8960	12800	12945.58	2.92	0	11290	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1570	18.17	1.51	12	0.55	721.00	8704.00	16200	20230330	-19.14	10748	20221115	21.88	16200	-19.14	20230330	10750	21.86	20230110	44950	-70.86	20221102	10750	21.86	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
59	20230720	151140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13100	300	2	2.34	809885330	62595	67.00	12700	13150	12550	16640	8960	12800	12938.50	2.92	0	11481	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1570	18.17	1.51	12	0.52	721.00	8704.00	16200	20230330	-19.14	10748	20221115	21.88	16200	-19.14	20230330	10750	21.86	20230110	44950	-70.86	20221102	10750	21.86	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
60	20230720	141138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13090	290	2	2.27	757912680	58612	62.74	12700	13150	12550	16640	8960	12800	12931.02	2.92	0	10477	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1569	18.16	1.50	12	0.49	721.00	8704.00	16200	20230330	-19.20	10748	20221115	21.79	16200	-19.20	20230330	10750	21.77	20230110	44950	-70.88	20221102	10750	21.77	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
61	20230720	131140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13030	230	2	1.80	712517480	55135	59.02	12700	13120	12550	16640	8960	12800	12923.14	2.92	0	8105	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1562	18.07	1.50	12	0.46	721.00	8704.00	16200	20230330	-19.57	10748	20221115	21.23	16200	-19.57	20230330	10750	21.21	20230110	44950	-71.01	20221102	10750	21.21	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
62	20230720	121150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12990	190	2	1.48	620423520	48071	51.46	12700	13070	12550	16640	8960	12800	12906.40	2.92	0	5244	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1557	18.02	1.49	12	0.40	721.00	8704.00	16200	20230330	-19.81	10748	20221115	20.86	16200	-19.81	20230330	10750	20.84	20230110	44950	-71.10	20221102	10750	20.84	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
63	20230720	111146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	240	2	1.88	507114170	39355	42.13	12700	13070	12550	16640	8960	12800	12885.64	2.92	0	5669	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1563	18.09	1.50	12	0.33	721.00	8704.00	16200	20230330	-19.51	10748	20221115	21.32	16200	-19.51	20230330	10750	21.30	20230110	44950	-70.99	20221102	10750	21.30	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
64	20230720	101132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12720	-80	5	-0.62	311881420	24281	25.99	12700	12990	12550	16640	8960	12800	12844.67	2.92	0	3947	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1525	17.64	1.46	12	0.20	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	44950	-71.70	20221102	10750	18.33	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
65	20230720	091135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	10	2	0.08	70324830	5530	5.92	12700	12810	12550	16640	8960	12800	12716.97	2.92	0	562	13700	13250	12990	12540	12280	13120	12410	60	3840	500	9210	10	1	11988108	1536	17.77	1.47	12	0.05	721.00	8704.00	16200	20230330	-20.93	10748	20221115	19.18	16200	-20.93	20230330	10750	19.16	20230110	44950	-71.50	20221102	10750	19.16	20230110	1.69	N	405100	500	59 억		350392	N	N	0	N	00	N
66	20230719	161155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12800	-500	5	-3.76	1206382470	93224	135.77	13350	13440	12730	17290	9310	13300	12940.84	2.94	0	-1589	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1534	17.75	1.47	12	0.78	721.00	8704.00	16200	20230330	-20.99	10748	20221115	19.09	16200	-20.99	20230330	10750	19.07	20230110	44950	-71.52	20221102	10750	19.07	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
67	20230719	151155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12770	-530	5	-3.98	1102445040	85082	123.91	13350	13440	12730	17290	9310	13300	12957.44	2.94	0	-983	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1531	17.71	1.47	12	0.71	721.00	8704.00	16200	20230330	-21.17	10748	20221115	18.81	16200	-21.17	20230330	10750	18.79	20230110	44950	-71.59	20221102	10750	18.79	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
68	20230719	141200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12850	-450	5	-3.38	903518610	69527	101.26	13350	13440	12790	17290	9310	13300	12995.22	2.94	0	3128	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1540	17.82	1.48	12	0.58	721.00	8704.00	16200	20230330	-20.68	10748	20221115	19.56	16200	-20.68	20230330	10750	19.53	20230110	44950	-71.41	20221102	10750	19.53	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
69	20230719	131143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12910	-390	5	-2.93	817945950	62868	91.56	13350	13440	12790	17290	9310	13300	13010.53	2.94	0	4324	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1548	17.91	1.48	12	0.52	721.00	8704.00	16200	20230330	-20.31	10748	20221115	20.12	16200	-20.31	20230330	10750	20.09	20230110	44950	-71.28	20221102	10750	20.09	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
70	20230719	121203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12860	-440	5	-3.31	789544320	60671	88.36	13350	13440	12790	17290	9310	13300	13013.54	2.94	0	5879	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1542	17.84	1.48	12	0.51	721.00	8704.00	16200	20230330	-20.62	10748	20221115	19.65	16200	-20.62	20230330	10750	19.63	20230110	44950	-71.39	20221102	10750	19.63	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
71	20230719	111159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12830	-470	5	-3.53	704554540	54057	78.73	13350	13440	12820	17290	9310	13300	13033.55	2.94	0	9285	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1538	17.79	1.47	12	0.45	721.00	8704.00	16200	20230330	-20.80	10748	20221115	19.37	16200	-20.80	20230330	10750	19.35	20230110	44950	-71.46	20221102	10750	19.35	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
72	20230719	101149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13160	-140	5	-1.05	541249040	41442	60.36	13350	13440	12930	17290	9310	13300	13060.40	2.94	0	14965	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1578	18.25	1.51	12	0.35	721.00	8704.00	16200	20230330	-18.77	10748	20221115	22.44	16200	-18.77	20230330	10750	22.42	20230110	44950	-70.72	20221102	10750	22.42	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
73	20230719	091148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-30	5	-0.23	59564760	4518	6.58	13350	13440	12930	17290	9310	13300	13183.88	2.94	0	-776	14093	13696	13383	12986	12673	13540	12830	60	3990	500	9570	10	1	11988108	1591	18.40	1.52	12	0.04	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.72	N	405100	500	59 억		351982	N	N	0	N	00	N
74	20230718	161147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-280	5	-2.06	910639240	68626	48.25	13780	13780	13070	17650	9510	13580	13269.58	3.12	0	-21641	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1594	18.45	1.53	12	0.57	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
75	20230718	151147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13260	-320	5	-2.36	889465480	67031	47.13	13780	13780	13070	17650	9510	13580	13269.46	3.12	0	-21336	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1590	18.39	1.52	12	0.56	721.00	8704.00	16200	20230330	-18.15	10748	20221115	23.37	16200	-18.15	20230330	10750	23.35	20230110	44950	-70.50	20221102	10750	23.35	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
76	20230718	141142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-280	5	-2.06	818304620	61665	43.36	13780	13780	13070	17650	9510	13580	13270.15	3.12	0	-18605	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1594	18.45	1.53	12	0.51	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
77	20230718	131141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13190	-390	5	-2.87	632950350	47649	33.50	13780	13780	13070	17650	9510	13580	13283.59	3.12	0	-20100	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1581	18.29	1.52	12	0.40	721.00	8704.00	16200	20230330	-18.58	10748	20221115	22.72	16200	-18.58	20230330	10750	22.70	20230110	44950	-70.66	20221102	10750	22.70	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
78	20230718	121154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13090	-490	5	-3.61	585746890	44054	30.97	13780	13780	13070	17650	9510	13580	13296.10	3.12	0	-18867	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1569	18.16	1.50	12	0.37	721.00	8704.00	16200	20230330	-19.20	10748	20221115	21.79	16200	-19.20	20230330	10750	21.77	20230110	44950	-70.88	20221102	10750	21.77	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
79	20230718	111152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-310	5	-2.28	379248040	28360	19.94	13780	13780	13200	17650	9510	13580	13372.62	3.12	0	-10151	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1591	18.40	1.52	12	0.24	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
80	20230718	101144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13330	-250	5	-1.84	293975820	21962	15.44	13780	13780	13200	17650	9510	13580	13385.64	3.12	0	-10680	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1598	18.49	1.53	12	0.18	721.00	8704.00	16200	20230330	-17.72	10748	20221115	24.02	16200	-17.72	20230330	10750	24.00	20230110	44950	-70.34	20221102	10750	24.00	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
81	20230718	091138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13420	-160	5	-1.18	78129760	5775	4.06	13780	13780	13420	17650	9510	13580	13528.95	3.12	0	-3428	14533	14056	13403	12926	12273	14295	13165	60	4070	500	9770	10	1	11988108	1609	18.61	1.54	12	0.05	721.00	8704.00	16200	20230330	-17.16	10748	20221115	24.86	16200	-17.16	20230330	10750	24.84	20230110	44950	-70.14	20221102	10750	24.84	20230110	1.73	N	405100	500	59 억		373623	N	N	0	N	00	N
82	20230717	161143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13580	570	2	4.38	1919603770	142172	130.00	12860	13880	12750	16910	9110	13010	13501.91	2.98	0	15711	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1628	18.83	1.56	12	1.19	721.00	8704.00	16200	20230330	-16.17	10748	20221115	26.35	16200	-16.17	20230330	10750	26.33	20230110	44950	-69.79	20221102	10750	26.33	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
83	20230717	151137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	590	2	4.53	1814191200	134411	122.90	12860	13880	12750	16910	9110	13010	13497.34	2.98	0	15680	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1630	18.86	1.56	12	1.12	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
84	20230717	141141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13610	600	2	4.61	1658255420	122943	112.41	12860	13880	12750	16910	9110	13010	13488.00	2.98	0	20832	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1632	18.88	1.56	12	1.03	721.00	8704.00	16200	20230330	-15.99	10748	20221115	26.63	16200	-15.99	20230330	10750	26.60	20230110	44950	-69.72	20221102	10750	26.60	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
85	20230717	131129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13670	660	2	5.07	1513694580	112356	102.73	12860	13880	12750	16910	9110	13010	13472.31	2.98	0	20620	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1639	18.96	1.57	12	0.94	721.00	8704.00	16200	20230330	-15.62	10748	20221115	27.19	16200	-15.62	20230330	10750	27.16	20230110	44950	-69.59	20221102	10750	27.16	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
86	20230717	121140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	490	2	3.77	1274054510	94775	86.66	12860	13880	12750	16910	9110	13010	13442.94	2.98	0	13463	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1618	18.72	1.55	12	0.79	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
87	20230717	111132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13510	500	2	3.84	987864090	73701	67.39	12860	13880	12750	16910	9110	13010	13403.67	2.98	0	4788	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1620	18.74	1.55	12	0.61	721.00	8704.00	16200	20230330	-16.60	10748	20221115	25.70	16200	-16.60	20230330	10750	25.67	20230110	44950	-69.94	20221102	10750	25.67	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
88	20230717	101131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13330	320	2	2.46	617283550	46255	42.29	12860	13880	12750	16910	9110	13010	13345.23	2.98	0	-4065	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1598	18.49	1.53	12	0.39	721.00	8704.00	16200	20230330	-17.72	10748	20221115	24.02	16200	-17.72	20230330	10750	24.00	20230110	44950	-70.34	20221102	10750	24.00	20230110	1.73	N	405100	500	59 억		357161	N	N	0	N	00	N
89	20230717	091131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13580	570	2	4.38	101989240	7909	7.23	12860	13580	12750	16910	9110	13010	12895.34	2.98	0	-4531	13396	13202	12956	12762	12516	13080	12640	60	3900	500	9360	10	1	11988108	1628	18.83	1.56	12	0.07	721.00	8704.00	16200	20230330	-16.17	10748	20221115	26.35	16200	-16.17	20230330	10750	26.33	20230110	44950	-69.79	20221102	10750	26.33	20230110	1.73	N	405100	500	59 억		357161	Y	N	0	N	00	N
90	20230714	161131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13010	170	2	1.32	1410764950	109137	227.91	13050	13150	12710	16690	8990	12840	12926.49	2.87	0	10566	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1560	18.04	1.49	12	0.91	721.00	8704.00	16200	20230330	-19.69	10748	20221115	21.05	16200	-19.69	20230330	10750	21.02	20230110	44950	-71.06	20221102	10750	21.02	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
91	20230714	151133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12930	90	2	0.70	1362912200	105449	220.20	13050	13150	12710	16690	8990	12840	12924.85	2.87	0	11240	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1550	17.93	1.49	12	0.88	721.00	8704.00	16200	20230330	-20.19	10748	20221115	20.30	16200	-20.19	20230330	10750	20.28	20230110	44950	-71.23	20221102	10750	20.28	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
92	20230714	141141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12830	-10	5	-0.08	1274556910	98589	205.88	13050	13150	12710	16690	8990	12840	12927.98	2.87	0	13107	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1538	17.79	1.47	12	0.82	721.00	8704.00	16200	20230330	-20.80	10748	20221115	19.37	16200	-20.80	20230330	10750	19.35	20230110	44950	-71.46	20221102	10750	19.35	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
93	20230714	131126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	0	3	0.00	1024696030	79099	165.18	13050	13150	12710	16690	8990	12840	12954.60	2.87	0	10590	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1539	17.81	1.48	12	0.66	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
94	20230714	121125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13060	220	2	1.71	512949240	39654	82.81	13050	13150	12710	16690	8990	12840	12935.62	2.87	0	-1751	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1566	18.11	1.50	12	0.33	721.00	8704.00	16200	20230330	-19.38	10748	20221115	21.51	16200	-19.38	20230330	10750	21.49	20230110	44950	-70.95	20221102	10750	21.49	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
95	20230714	111138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13050	210	2	1.64	341708910	26528	55.40	13050	13100	12710	16690	8990	12840	12881.07	2.87	0	-6651	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1564	18.10	1.50	12	0.22	721.00	8704.00	16200	20230330	-19.44	10748	20221115	21.42	16200	-19.44	20230330	10750	21.40	20230110	44950	-70.97	20221102	10750	21.40	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
96	20230714	101139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	-130	5	-1.01	240479250	18697	39.04	13050	13100	12710	16690	8990	12840	12861.92	2.87	0	-7661	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1524	17.63	1.46	12	0.16	721.00	8704.00	16200	20230330	-21.54	10748	20221115	18.25	16200	-21.54	20230330	10750	18.23	20230110	44950	-71.72	20221102	10750	18.23	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
97	20230714	091134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12950	110	2	0.86	29457940	2266	4.73	13050	13100	12950	16690	8990	12840	12999.97	2.87	0	-1680	13540	13190	12850	12500	12160	13365	12675	60	3850	500	9240	10	1	11988108	1552	17.96	1.49	12	0.02	721.00	8704.00	16200	20230330	-20.06	10748	20221115	20.49	16200	-20.06	20230330	10750	20.47	20230110	44950	-71.19	20221102	10750	20.47	20230110	1.72	N	405100	500	59 억		344500	N	N	0	N	00	N
98	20230713	161126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	400	2	3.22	614367580	47871	146.81	12540	13200	12510	16170	8710	12440	12833.82	2.81	0	7845	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1539	17.81	1.48	12	0.40	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
99	20230713	151122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	400	2	3.22	590564140	46017	141.12	12540	13200	12510	16170	8710	12440	12833.61	2.81	0	7803	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1539	17.81	1.48	12	0.38	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
100	20230713	141122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	370	2	2.97	566213140	44123	135.31	12540	13200	12510	16170	8710	12440	12832.61	2.81	0	8249	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1536	17.77	1.47	12	0.37	721.00	8704.00	16200	20230330	-20.93	10748	20221115	19.18	16200	-20.93	20230330	10750	19.16	20230110	44950	-71.50	20221102	10750	19.16	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
101	20230713	131127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12860	420	2	3.38	507600000	39555	121.30	12540	13200	12510	16170	8710	12440	12832.76	2.81	0	7833	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1542	17.84	1.48	12	0.33	721.00	8704.00	16200	20230330	-20.62	10748	20221115	19.65	16200	-20.62	20230330	10750	19.63	20230110	44950	-71.39	20221102	10750	19.63	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
102	20230713	121121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12980	540	2	4.34	443797400	34605	106.12	12540	13200	12510	16170	8710	12440	12824.66	2.81	0	10402	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1556	18.00	1.49	12	0.29	721.00	8704.00	16200	20230330	-19.88	10748	20221115	20.77	16200	-19.88	20230330	10750	20.74	20230110	44950	-71.12	20221102	10750	20.74	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
103	20230713	111125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12910	470	2	3.78	374325880	29233	89.65	12540	13200	12510	16170	8710	12440	12804.91	2.81	0	8311	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1548	17.91	1.48	12	0.24	721.00	8704.00	16200	20230330	-20.31	10748	20221115	20.12	16200	-20.31	20230330	10750	20.09	20230110	44950	-71.28	20221102	10750	20.09	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
104	20230713	101117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	270	2	2.17	168808290	13278	40.72	12540	12850	12510	16170	8710	12440	12713.38	2.81	0	6133	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1524	17.63	1.46	12	0.11	721.00	8704.00	16200	20230330	-21.54	10748	20221115	18.25	16200	-21.54	20230330	10750	18.23	20230110	44950	-71.72	20221102	10750	18.23	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
105	20230713	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12800	360	2	2.89	109490270	8613	26.41	12540	12850	12510	16170	8710	12440	12712.21	2.81	0	4972	12853	12646	12533	12326	12213	12590	12270	60	3730	500	8950	10	1	11988108	1534	17.75	1.47	12	0.07	721.00	8704.00	16200	20230330	-20.99	10748	20221115	19.09	16200	-20.99	20230330	10750	19.07	20230110	44950	-71.52	20221102	10750	19.07	20230110	1.69	N	405100	500	59 억		336634	N	N	0	N	00	N
106	20230712	161117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12440	-60	5	-0.48	408410510	32607	120.10	12740	12740	12420	16250	8750	12500	12525.24	2.89	0	-9530	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1491	17.25	1.43	12	0.27	721.00	8704.00	16200	20230330	-23.21	10748	20221115	15.74	16200	-23.21	20230330	10750	15.72	20230110	44950	-72.32	20221102	10750	15.72	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
107	20230712	151108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12510	10	2	0.08	374563410	29889	110.09	12740	12740	12420	16250	8750	12500	12531.81	2.89	0	-9581	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1500	17.35	1.44	12	0.25	721.00	8704.00	16200	20230330	-22.78	10748	20221115	16.39	16200	-22.78	20230330	10750	16.37	20230110	44950	-72.17	20221102	10750	16.37	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
108	20230712	141104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12520	20	2	0.16	325796550	25981	95.70	12740	12740	12420	16250	8750	12500	12539.80	2.89	0	-8009	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1501	17.36	1.44	12	0.22	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
109	20230712	131106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	50	2	0.40	282434580	22511	82.92	12740	12740	12420	16250	8750	12500	12546.51	2.89	0	-5787	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1505	17.41	1.44	12	0.19	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
110	20230712	121112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12570	70	2	0.56	253933760	20243	74.56	12740	12740	12420	16250	8750	12500	12544.28	2.89	0	-4604	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1507	17.43	1.44	12	0.17	721.00	8704.00	16200	20230330	-22.41	10748	20221115	16.95	16200	-22.41	20230330	10750	16.93	20230110	44950	-72.04	20221102	10750	16.93	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
111	20230712	111111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12510	10	2	0.08	226569810	18061	66.53	12740	12740	12420	16250	8750	12500	12544.70	2.89	0	-3453	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1500	17.35	1.44	12	0.15	721.00	8704.00	16200	20230330	-22.78	10748	20221115	16.39	16200	-22.78	20230330	10750	16.37	20230110	44950	-72.17	20221102	10750	16.37	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
112	20230712	101111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	0	3	0.00	175087910	13964	51.43	12740	12740	12420	16250	8750	12500	12538.52	2.89	0	-3502	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1499	17.34	1.44	12	0.12	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
113	20230712	091113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12600	100	2	0.80	47097370	3765	13.87	12740	12740	12460	16250	8750	12500	12509.26	2.89	0	1204	12700	12600	12450	12350	12200	12650	12400	60	3750	500	9000	10	1	11988108	1511	17.48	1.45	12	0.03	721.00	8704.00	16200	20230330	-22.22	10748	20221115	17.23	16200	-22.22	20230330	10750	17.21	20230110	44950	-71.97	20221102	10750	17.21	20230110	1.66	N	405100	500	59 억		346164	N	N	0	N	00	N
114	20230711	161057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	190	2	1.54	334971630	26997	49.21	12390	12550	12300	16000	8620	12310	12407.46	2.96	0	-9128	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1499	17.34	1.44	12	0.23	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
115	20230711	151053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12530	220	2	1.79	293813030	23706	43.21	12390	12550	12300	16000	8620	12310	12394.04	2.96	0	-8284	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1502	17.38	1.44	12	0.20	721.00	8704.00	16200	20230330	-22.65	10748	20221115	16.58	16200	-22.65	20230330	10750	16.56	20230110	44950	-72.12	20221102	10750	16.56	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
116	20230711	141045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12440	130	2	1.06	228535990	18468	33.67	12390	12550	12300	16000	8620	12310	12374.70	2.96	0	-7575	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1491	17.25	1.43	12	0.15	721.00	8704.00	16200	20230330	-23.21	10748	20221115	15.74	16200	-23.21	20230330	10750	15.72	20230110	44950	-72.32	20221102	10750	15.72	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
117	20230711	131035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12380	70	2	0.57	213225310	17234	31.42	12390	12550	12300	16000	8620	12310	12372.36	2.96	0	-7046	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1484	17.17	1.42	12	0.14	721.00	8704.00	16200	20230330	-23.58	10748	20221115	15.18	16200	-23.58	20230330	10750	15.16	20230110	44950	-72.46	20221102	10750	15.16	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
118	20230711	121059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12380	70	2	0.57	140349980	11335	20.66	12390	12550	12310	16000	8620	12310	12382.00	2.96	0	-4467	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1484	17.17	1.42	12	0.09	721.00	8704.00	16200	20230330	-23.58	10748	20221115	15.18	16200	-23.58	20230330	10750	15.16	20230110	44950	-72.46	20221102	10750	15.16	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
119	20230711	111103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12380	70	2	0.57	71898450	5794	10.56	12390	12550	12350	16000	8620	12310	12409.12	2.96	0	-1910	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1484	17.17	1.42	12	0.05	721.00	8704.00	16200	20230330	-23.58	10748	20221115	15.18	16200	-23.58	20230330	10750	15.16	20230110	44950	-72.46	20221102	10750	15.16	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
120	20230711	101103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12410	100	2	0.81	45572860	3668	6.69	12390	12550	12350	16000	8620	12310	12424.44	2.96	0	-899	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1488	17.21	1.43	12	0.03	721.00	8704.00	16200	20230330	-23.40	10748	20221115	15.46	16200	-23.40	20230330	10750	15.44	20230110	44950	-72.39	20221102	10750	15.44	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
121	20230711	091056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12530	220	2	1.79	12198050	983	1.79	12390	12530	12390	16000	8620	12310	12409.00	2.96	0	316	12876	12592	12406	12122	11936	12500	12030	60	3690	500	8860	10	1	11988108	1502	17.38	1.44	12	0.01	721.00	8704.00	16200	20230330	-22.65	10748	20221115	16.58	16200	-22.65	20230330	10750	16.56	20230110	44950	-72.12	20221102	10750	16.56	20230110	1.65	N	405100	500	59 억		355431	N	N	0	N	00	N
122	20230710	161048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12310	-200	5	-1.60	672982970	54505	74.90	12500	12690	12220	16260	8760	12510	12347.39	2.96	0	895	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1474	17.07	1.41	12	0.46	721.00	8704.00	16200	20230330	-24.01	10748	20221115	14.53	16200	-24.01	20230330	10750	14.51	20230110	44950	-72.61	20221102	10750	14.51	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
123	20230710	151052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12370	-140	5	-1.12	626752660	50754	69.74	12500	12690	12220	16260	8760	12510	12348.83	2.96	0	1828	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1481	17.16	1.42	12	0.42	721.00	8704.00	16200	20230330	-23.64	10748	20221115	15.09	16200	-23.64	20230330	10750	15.07	20230110	44950	-72.48	20221102	10750	15.07	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
124	20230710	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12400	-110	5	-0.88	570097470	46170	63.45	12500	12690	12220	16260	8760	12510	12347.79	2.96	0	3545	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1485	17.20	1.42	12	0.39	721.00	8704.00	16200	20230330	-23.46	10748	20221115	15.37	16200	-23.46	20230330	10750	15.35	20230110	44950	-72.41	20221102	10750	15.35	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
125	20230710	131028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12450	-60	5	-0.48	514931890	41737	57.35	12500	12690	12220	16260	8760	12510	12337.54	2.96	0	4581	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1491	17.27	1.43	12	0.35	721.00	8704.00	16200	20230330	-23.15	10748	20221115	15.84	16200	-23.15	20230330	10750	15.81	20230110	44950	-72.30	20221102	10750	15.81	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
126	20230710	121057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12480	-30	5	-0.24	481783300	39075	53.70	12500	12690	12220	16260	8760	12510	12329.71	2.96	0	6088	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1495	17.31	1.43	12	0.33	721.00	8704.00	16200	20230330	-22.96	10748	20221115	16.11	16200	-22.96	20230330	10750	16.09	20230110	44950	-72.24	20221102	10750	16.09	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
127	20230710	111053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12450	-60	5	-0.48	470676270	38183	52.47	12500	12690	12220	16260	8760	12510	12326.85	2.96	0	6297	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1491	17.27	1.43	12	0.32	721.00	8704.00	16200	20230330	-23.15	10748	20221115	15.84	16200	-23.15	20230330	10750	15.81	20230110	44950	-72.30	20221102	10750	15.81	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
128	20230710	101053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12390	-120	5	-0.96	436694850	35456	48.72	12500	12500	12220	16260	8760	12510	12316.53	2.96	0	7727	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1484	17.18	1.42	12	0.30	721.00	8704.00	16200	20230330	-23.52	10748	20221115	15.28	16200	-23.52	20230330	10750	15.26	20230110	44950	-72.44	20221102	10750	15.26	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
129	20230710	091044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12370	-140	5	-1.12	60855370	4918	6.76	12500	12500	12280	16260	8760	12510	12374.01	2.96	0	-3960	12883	12696	12573	12386	12263	12635	12325	60	3750	500	9000	10	1	11975958	1481	17.16	1.42	12	0.04	721.00	8704.00	16200	20230330	-23.64	10748	20221115	15.09	16200	-23.64	20230330	10750	15.07	20230110	44950	-72.48	20221102	10750	15.07	20230110	1.64	N	405100	500	59 억		354375	N	N	0	N	00	N
130	20230707	161041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12510	-200	5	-1.57	912362290	72761	85.33	12710	12760	12450	16520	8900	12710	12539.18	3.03	0	-9472	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1498	17.35	1.44	12	0.61	721.00	8704.00	16200	20230330	-22.78	10748	20221115	16.39	16200	-22.78	20230330	10750	16.37	20230110	44950	-72.17	20221102	10750	16.37	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
131	20230707	151040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	-210	5	-1.65	862833360	68798	80.69	12710	12760	12450	16520	8900	12710	12541.55	3.03	0	-9278	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1497	17.34	1.44	12	0.57	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
132	20230707	141100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12470	-240	5	-1.89	747389980	59559	69.85	12710	12760	12450	16520	8900	12710	12548.73	3.03	0	-10209	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1493	17.30	1.43	12	0.50	721.00	8704.00	16200	20230330	-23.02	10748	20221115	16.02	16200	-23.02	20230330	10750	16.00	20230110	44950	-72.26	20221102	10750	16.00	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
133	20230707	131048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12520	-190	5	-1.49	698603140	55651	65.27	12710	12760	12450	16520	8900	12710	12553.29	3.03	0	-8982	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1499	17.36	1.44	12	0.46	721.00	8704.00	16200	20230330	-22.72	10748	20221115	16.49	16200	-22.72	20230330	10750	16.47	20230110	44950	-72.15	20221102	10750	16.47	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
134	20230707	121051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12610	-100	5	-0.79	536021960	42754	50.14	12710	12710	12450	16520	8900	12710	12537.35	3.03	0	-4885	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1510	17.49	1.45	12	0.36	721.00	8704.00	16200	20230330	-22.16	10748	20221115	17.32	16200	-22.16	20230330	10750	17.30	20230110	44950	-71.95	20221102	10750	17.30	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
135	20230707	111058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	-160	5	-1.26	371930310	29663	34.79	12710	12710	12450	16520	8900	12710	12538.53	3.03	0	-5690	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1503	17.41	1.44	12	0.25	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
136	20230707	101040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	-210	5	-1.65	253358230	20179	23.67	12710	12710	12450	16520	8900	12710	12555.54	3.03	0	-1874	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1497	17.34	1.44	12	0.17	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	44950	-72.19	20221102	10750	16.28	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
137	20230707	091043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	-160	5	-1.26	45781660	3634	4.26	12710	12710	12540	16520	8900	12710	12598.15	3.03	0	-153	13310	13010	12790	12490	12270	12900	12380	60	3810	500	9150	10	1	11975958	1503	17.41	1.44	12	0.03	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.75	N	405100	500	59 억		363210	N	N	0	N	00	N
138	20230706	161042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	-320	5	-2.46	1090808220	85257	116.83	12920	13090	12570	16930	9130	13030	12794.35	3.11	0	-9337	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1522	17.63	1.46	12	0.71	721.00	8704.00	16200	20230330	-21.54	10748	20221115	18.25	16200	-21.54	20230330	10750	18.23	20230110	44950	-71.72	20221102	10750	18.23	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
139	20230706	151043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12680	-350	5	-2.69	1051918220	82191	112.63	12920	13090	12570	16930	9130	13030	12798.45	3.11	0	-9416	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1519	17.59	1.46	12	0.69	721.00	8704.00	16200	20230330	-21.73	10748	20221115	17.98	16200	-21.73	20230330	10750	17.95	20230110	44950	-71.79	20221102	10750	17.95	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
140	20230706	141044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12700	-330	5	-2.53	842101480	65662	89.98	12920	13090	12570	16930	9130	13030	12824.79	3.11	0	-10584	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1521	17.61	1.46	12	0.55	721.00	8704.00	16200	20230330	-21.60	10748	20221115	18.16	16200	-21.60	20230330	10750	18.14	20230110	44950	-71.75	20221102	10750	18.14	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
141	20230706	131040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12700	-330	5	-2.53	711234290	55311	75.79	12920	13090	12700	16930	9130	13030	12858.82	3.11	0	-10853	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1521	17.61	1.46	12	0.46	721.00	8704.00	16200	20230330	-21.60	10748	20221115	18.16	16200	-21.60	20230330	10750	18.14	20230110	44950	-71.75	20221102	10750	18.14	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
142	20230706	121005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12940	-90	5	-0.69	296722390	22966	31.47	12920	13090	12850	16930	9130	13030	12920.06	3.11	0	-4109	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1550	17.95	1.49	12	0.19	721.00	8704.00	16200	20230330	-20.12	10748	20221115	20.39	16200	-20.12	20230330	10750	20.37	20230110	44950	-71.21	20221102	10750	20.37	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
143	20230706	111047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12970	-60	5	-0.46	248634800	19253	26.38	12920	13090	12850	16930	9130	13030	12914.07	3.11	0	-2358	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1553	17.99	1.49	12	0.16	721.00	8704.00	16200	20230330	-19.94	10748	20221115	20.67	16200	-19.94	20230330	10750	20.65	20230110	44950	-71.15	20221102	10750	20.65	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
144	20230706	101043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12890	-140	5	-1.07	194351710	15063	20.64	12920	13030	12850	16930	9130	13030	12902.57	3.11	0	-913	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1544	17.88	1.48	12	0.13	721.00	8704.00	16200	20230330	-20.43	10748	20221115	19.93	16200	-20.43	20230330	10750	19.91	20230110	44950	-71.32	20221102	10750	19.91	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
145	20230706	091042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12870	-160	5	-1.23	79303350	6153	8.43	12920	13020	12850	16930	9130	13030	12888.52	3.11	0	209	13976	13502	13266	12792	12556	13385	12675	60	3900	500	9380	10	1	11975958	1541	17.85	1.48	12	0.05	721.00	8704.00	16200	20230330	-20.56	10748	20221115	19.74	16200	-20.56	20230330	10750	19.72	20230110	44950	-71.37	20221102	10750	19.72	20230110	1.77	N	405100	500	59 억		372547	N	N	0	N	00	N
146	20230705	161037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13030	-640	5	-4.68	969290090	72950	92.37	13740	13740	13030	17770	9570	13670	13287.05	3.27	0	-18854	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1560	18.07	1.50	12	0.61	721.00	8704.00	16200	20230330	-19.57	10748	20221115	21.23	16200	-19.57	20230330	10750	21.21	20230110	44950	-71.01	20221102	10750	21.21	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
147	20230705	151034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13150	-520	5	-3.80	857077190	64386	81.52	13740	13740	13130	17770	9570	13670	13311.55	3.27	0	-17193	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1575	18.24	1.51	12	0.54	721.00	8704.00	16200	20230330	-18.83	10748	20221115	22.35	16200	-18.83	20230330	10750	22.33	20230110	44950	-70.75	20221102	10750	22.33	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
148	20230705	141022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13240	-430	5	-3.15	682578670	51156	64.77	13740	13740	13180	17770	9570	13670	13343.08	3.27	0	-14961	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1586	18.36	1.52	12	0.43	721.00	8704.00	16200	20230330	-18.27	10748	20221115	23.19	16200	-18.27	20230330	10750	23.16	20230110	44950	-70.55	20221102	10750	23.16	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
149	20230705	131024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13240	-430	5	-3.15	586244040	43874	55.55	13740	13740	13200	17770	9570	13670	13361.99	3.27	0	-13370	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1586	18.36	1.52	12	0.37	721.00	8704.00	16200	20230330	-18.27	10748	20221115	23.19	16200	-18.27	20230330	10750	23.16	20230110	44950	-70.55	20221102	10750	23.16	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
150	20230705	121023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13320	-350	5	-2.56	336997540	25092	31.77	13740	13740	13320	17770	9570	13670	13430.48	3.27	0	-8787	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1595	18.47	1.53	12	0.21	721.00	8704.00	16200	20230330	-17.78	10748	20221115	23.93	16200	-17.78	20230330	10750	23.91	20230110	44950	-70.37	20221102	10750	23.91	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
151	20230705	111033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13440	-230	5	-1.68	242290560	18009	22.80	13740	13740	13380	17770	9570	13670	13453.86	3.27	0	-4420	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1610	18.64	1.54	12	0.15	721.00	8704.00	16200	20230330	-17.04	10748	20221115	25.05	16200	-17.04	20230330	10750	25.02	20230110	44950	-70.10	20221102	10750	25.02	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
152	20230705	101026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	-260	5	-1.90	189841870	14109	17.86	13740	13740	13380	17770	9570	13670	13455.37	3.27	0	-3274	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1606	18.60	1.54	12	0.12	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
153	20230705	091024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	-40	5	-0.29	5840970	427	0.54	13740	13740	13620	17770	9570	13670	13679.09	3.27	0	-307	14130	13900	13510	13280	12890	14015	13395	60	4100	500	9840	10	1	11975958	1632	18.90	1.57	12	0.00	721.00	8704.00	16200	20230330	-15.86	10748	20221115	26.81	16200	-15.86	20230330	10750	26.79	20230110	44950	-69.68	20221102	10750	26.79	20230110	1.77	N	405100	500	59 억		391523	N	N	0	N	00	N
154	20230704	161019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13670	390	2	2.94	1067471910	78635	134.92	13260	13740	13120	17260	9300	13280	13575.01	3.24	0	1023	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1637	18.96	1.57	12	0.66	721.00	8704.00	16200	20230330	-15.62	10748	20221115	27.19	16200	-15.62	20230330	10750	27.16	20230110	44950	-69.59	20221102	10750	27.16	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
155	20230704	151008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13700	420	2	3.16	955143880	70407	120.80	13260	13730	13120	17260	9300	13280	13566.04	3.24	0	-1088	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1641	19.00	1.57	12	0.59	721.00	8704.00	16200	20230330	-15.43	10748	20221115	27.47	16200	-15.43	20230330	10750	27.44	20230110	44950	-69.52	20221102	10750	27.44	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
156	20230704	141012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13650	370	2	2.79	833627630	61526	105.56	13260	13730	13120	17260	9300	13280	13549.19	3.24	0	-695	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1635	18.93	1.57	12	0.51	721.00	8704.00	16200	20230330	-15.74	10748	20221115	27.00	16200	-15.74	20230330	10750	26.98	20230110	44950	-69.63	20221102	10750	26.98	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
157	20230704	131001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13680	400	2	3.01	747678710	55247	94.79	13260	13730	13120	17260	9300	13280	13533.38	3.24	0	2431	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1638	18.97	1.57	12	0.46	721.00	8704.00	16200	20230330	-15.56	10748	20221115	27.28	16200	-15.56	20230330	10750	27.26	20230110	44950	-69.57	20221102	10750	27.26	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
158	20230704	121011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13640	360	2	2.71	642888260	47600	81.67	13260	13720	13120	17260	9300	13280	13506.06	3.24	0	3927	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1634	18.92	1.57	12	0.40	721.00	8704.00	16200	20230330	-15.80	10748	20221115	26.91	16200	-15.80	20230330	10750	26.88	20230110	44950	-69.66	20221102	10750	26.88	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
159	20230704	111005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13690	410	2	3.09	516099500	38323	65.75	13260	13700	13120	17260	9300	13280	13467.10	3.24	0	6110	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1640	18.99	1.57	12	0.32	721.00	8704.00	16200	20230330	-15.49	10748	20221115	27.37	16200	-15.49	20230330	10750	27.35	20230110	44950	-69.54	20221102	10750	27.35	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
160	20230704	100959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13540	260	2	1.96	297329900	22192	38.08	13260	13570	13120	17260	9300	13280	13398.07	3.24	0	931	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1622	18.78	1.56	12	0.19	721.00	8704.00	16200	20230330	-16.42	10748	20221115	25.98	16200	-16.42	20230330	10750	25.95	20230110	44950	-69.88	20221102	10750	25.95	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
161	20230704	091000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13280	0	3	0.00	75595380	5710	9.80	13260	13360	13160	17260	9300	13280	13239.12	3.24	0	-4042	13820	13550	13380	13110	12940	13465	13025	60	3980	500	9560	10	1	11975958	1590	18.42	1.53	12	0.05	721.00	8704.00	16200	20230330	-18.02	10748	20221115	23.56	16200	-18.02	20230330	10750	23.53	20230110	44950	-70.46	20221102	10750	23.53	20230110	1.78	N	405100	500	59 억		388200	N	N	0	N	00	N
162	20230703	160949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13280	-210	5	-1.56	761918750	56753	210.96	13480	13650	13210	17530	9450	13490	13425.19	3.32	0	-9130	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1590	18.42	1.53	12	0.47	721.00	8704.00	16200	20230330	-18.02	10748	20221115	23.56	16200	-18.02	20230330	10750	23.53	20230110	44950	-70.46	20221102	10750	23.53	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
163	20230703	151000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13230	-260	5	-1.93	673365280	50077	186.15	13480	13650	13210	17530	9450	13490	13446.60	3.32	0	-6621	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1584	18.35	1.52	12	0.42	721.00	8704.00	16200	20230330	-18.33	10748	20221115	23.09	16200	-18.33	20230330	10750	23.07	20230110	44950	-70.57	20221102	10750	23.07	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
164	20230703	141000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-220	5	-1.63	580731490	43085	160.16	13480	13650	13240	17530	9450	13490	13478.74	3.32	0	-5742	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1589	18.40	1.52	12	0.36	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	44950	-70.48	20221102	10750	23.44	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
165	20230703	130952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13380	-110	5	-0.82	492520100	36465	135.55	13480	13650	13370	17530	9450	13490	13506.65	3.32	0	-3463	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1602	18.56	1.54	12	0.30	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
166	20230703	120959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13520	30	2	0.22	354150640	26177	97.31	13480	13650	13390	17530	9450	13490	13529.08	3.32	0	-718	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1619	18.75	1.55	12	0.22	721.00	8704.00	16200	20230330	-16.54	10748	20221115	25.79	16200	-16.54	20230330	10750	25.77	20230110	44950	-69.92	20221102	10750	25.77	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
167	20230703	110953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13480	-10	5	-0.07	286126650	21138	78.57	13480	13650	13390	17530	9450	13490	13536.13	3.32	0	-1466	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1614	18.70	1.55	12	0.18	721.00	8704.00	16200	20230330	-16.79	10748	20221115	25.42	16200	-16.79	20230330	10750	25.40	20230110	44950	-70.01	20221102	10750	25.40	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
168	20230703	100939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13540	50	2	0.37	144097120	10644	39.57	13480	13650	13390	17530	9450	13490	13537.87	3.32	0	1321	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1622	18.78	1.56	12	0.09	721.00	8704.00	16200	20230330	-16.42	10748	20221115	25.98	16200	-16.42	20230330	10750	25.95	20230110	44950	-69.88	20221102	10750	25.95	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N
169	20230703	090949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13550	60	2	0.44	11705010	867	3.22	13480	13550	13440	17530	9450	13490	13500.59	3.32	0	510	13923	13706	13353	13136	12783	13815	13245	60	4040	500	9710	10	1	11975958	1623	18.79	1.56	12	0.01	721.00	8704.00	16200	20230330	-16.36	10748	20221115	26.07	16200	-16.36	20230330	10750	26.05	20230110	44950	-69.86	20221102	10750	26.05	20230110	1.85	N	405100	500	59 억		397140	N	N	0	N	00	N