KissMeData/270520/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	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	500	2	5.85	8882782840	1003741	97.86	8500	9080	8500	11100	5980	8540	8849.06	5.92	0	-52295	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3775	-86.92	7.85	12	2.40	-104.00	1152.00	21450	20230410	-57.86	2025	20220930	346.42	21450	-57.86	20230410	3525	156.45	20230102	21450	-57.86	20230410	2025	346.42	20220930	3.38	N	270520	100	41 억		2472378	N	N	215	N	00	N
3	20230731	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	450	2	5.27	8542232950	965990	94.18	8500	9080	8500	11100	5980	8540	8842.98	5.92	0	-61378	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3754	-86.44	7.80	12	2.31	-104.00	1152.00	21450	20230410	-58.09	2025	20220930	343.95	21450	-58.09	20230410	3525	155.04	20230102	21450	-58.09	20230410	2025	343.95	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
4	20230731	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	460	2	5.39	6774855370	769629	75.03	8500	9050	8500	11100	5980	8540	8802.75	5.92	0	-598	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3759	-86.54	7.81	12	1.84	-104.00	1152.00	21450	20230410	-58.04	2025	20220930	344.44	21450	-58.04	20230410	3525	155.32	20230102	21450	-58.04	20230410	2025	344.44	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
5	20230731	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	360	2	4.22	5538870320	631836	61.60	8500	8990	8500	11100	5980	8540	8766.31	5.92	0	5324	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3717	-85.58	7.73	12	1.51	-104.00	1152.00	21450	20230410	-58.51	2025	20220930	339.51	21450	-58.51	20230410	3525	152.48	20230102	21450	-58.51	20230410	2025	339.51	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
6	20230731	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	310	2	3.63	4772932820	545045	53.14	8500	8990	8500	11100	5980	8540	8756.95	5.92	0	-10988	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3696	-85.10	7.68	12	1.31	-104.00	1152.00	21450	20230410	-58.74	2025	20220930	337.04	21450	-58.74	20230410	3525	151.06	20230102	21450	-58.74	20230410	2025	337.04	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
7	20230731	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	380	2	4.45	3882092550	445109	43.40	8500	8920	8500	11100	5980	8540	8721.67	5.92	0	1013	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3725	-85.77	7.74	12	1.07	-104.00	1152.00	21450	20230410	-58.41	2025	20220930	340.49	21450	-58.41	20230410	3525	153.05	20230102	21450	-58.41	20230410	2025	340.49	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
8	20230731	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	270	2	3.16	2519322210	290955	28.37	8500	8840	8500	11100	5980	8540	8658.80	5.92	0	1751	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3679	-84.71	7.65	12	0.70	-104.00	1152.00	21450	20230410	-58.93	2025	20220930	335.06	21450	-58.93	20230410	3525	149.93	20230102	21450	-58.93	20230410	2025	335.06	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
9	20230731	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-30	5	-0.35	162027250	19062	1.86	8500	8510	8500	11100	5980	8540	8500.01	5.92	0	4038	8986	8762	8386	8162	7786	8875	8275	42	2560	100	5290	10	1	41762506	3554	-81.83	7.39	12	0.05	-104.00	1152.00	21450	20230410	-60.33	2025	20220930	320.25	21450	-60.33	20230410	3525	141.42	20230102	21450	-60.33	20230410	2025	320.25	20220930	3.38	N	270520	100	41 억		2472378	N	N	0	N	00	N
10	20230728	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	120	2	1.43	8499592640	1010108	65.14	8170	8610	8010	10940	5900	8420	8414.42	5.90	0	8706	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3567	-82.12	7.41	12	2.42	-104.00	1152.00	21450	20230410	-60.19	2025	20220930	321.73	21450	-60.19	20230410	3525	142.27	20230102	21450	-60.19	20230410	2025	321.73	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
11	20230728	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	90	2	1.07	8272263930	983420	63.42	8170	8610	8010	10940	5900	8420	8411.72	5.90	0	10855	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3554	-81.83	7.39	12	2.35	-104.00	1152.00	21450	20230410	-60.33	2025	20220930	320.25	21450	-60.33	20230410	3525	141.42	20230102	21450	-60.33	20230410	2025	320.25	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
12	20230728	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	120	2	1.43	7102259560	845945	54.55	8170	8610	8010	10940	5900	8420	8395.63	5.90	0	5044	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3567	-82.12	7.41	12	2.03	-104.00	1152.00	21450	20230410	-60.19	2025	20220930	321.73	21450	-60.19	20230410	3525	142.27	20230102	21450	-60.19	20230410	2025	321.73	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
13	20230728	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	40	2	0.48	6263834000	747180	48.18	8170	8610	8010	10940	5900	8420	8383.26	5.90	0	-20264	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3533	-81.35	7.34	12	1.79	-104.00	1152.00	21450	20230410	-60.56	2025	20220930	317.78	21450	-60.56	20230410	3525	140.00	20230102	21450	-60.56	20230410	2025	317.78	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
14	20230728	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	100	2	1.19	5451774380	652190	42.06	8170	8610	8010	10940	5900	8420	8359.11	5.90	0	-32482	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3558	-81.92	7.40	12	1.56	-104.00	1152.00	21450	20230410	-60.28	2025	20220930	320.74	21450	-60.28	20230410	3525	141.70	20230102	21450	-60.28	20230410	2025	320.74	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
15	20230728	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	80	2	0.95	4659513580	559083	36.05	8170	8530	8010	10940	5900	8420	8334.09	5.90	0	-30048	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3550	-81.73	7.38	12	1.34	-104.00	1152.00	21450	20230410	-60.37	2025	20220930	319.75	21450	-60.37	20230410	3525	141.13	20230102	21450	-60.37	20230410	2025	319.75	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
16	20230728	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-220	5	-2.61	3507420430	421886	27.21	8170	8510	8010	10940	5900	8420	8313.47	5.90	0	-81965	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3425	-78.85	7.12	12	1.01	-104.00	1152.00	21450	20230410	-61.77	2025	20220930	304.94	21450	-61.77	20230410	3525	132.62	20230102	21450	-61.77	20230410	2025	304.94	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
17	20230728	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-20	5	-0.24	800674030	97293	6.27	8170	8460	8010	10940	5900	8420	8227.98	5.90	0	9537	9240	8830	8440	8030	7640	9035	8235	42	2520	100	5220	10	1	41762506	3508	-80.77	7.29	12	0.23	-104.00	1152.00	21450	20230410	-60.84	2025	20220930	314.81	21450	-60.84	20230410	3525	138.30	20230102	21450	-60.84	20230410	2025	314.81	20220930	3.29	N	270520	100	41 억		2464889	N	N	4	N	00	N
18	20230727	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	220	2	2.68	13045230800	1522833	42.04	8050	8850	8050	10660	5740	8200	8566.61	5.31	451840	256052	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3516	-80.96	7.31	12	3.65	-104.00	1152.00	21450	20230410	-60.75	2025	20220930	315.80	21450	-60.75	20230410	3525	138.87	20230102	21450	-60.75	20230410	2025	315.80	20220930	3.45	N	270520	100	41 억		2216365	N	N	4	N	00	N
19	20230727	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	160	2	1.95	12385154280	1443916	39.86	8050	8850	8050	10660	5740	8200	8577.56	5.31	451840	228071	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3491	-80.38	7.26	12	3.46	-104.00	1152.00	21450	20230410	-61.03	2025	20220930	312.84	21450	-61.03	20230410	3525	137.16	20230102	21450	-61.03	20230410	2025	312.84	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
20	20230727	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	350	2	4.27	10911578920	1269367	35.04	8050	8850	8050	10660	5740	8200	8596.18	5.31	451840	185270	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3571	-82.21	7.42	12	3.04	-104.00	1152.00	21450	20230410	-60.14	2025	20220930	322.22	21450	-60.14	20230410	3525	142.55	20230102	21450	-60.14	20230410	2025	322.22	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
21	20230727	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	410	2	5.00	10026773310	1167089	32.22	8050	8850	8050	10660	5740	8200	8591.37	5.31	451840	175214	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3596	-82.79	7.47	12	2.79	-104.00	1152.00	21450	20230410	-59.86	2025	20220930	325.19	21450	-59.86	20230410	3525	144.26	20230102	21450	-59.86	20230410	2025	325.19	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
22	20230727	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	400	2	4.88	8915819940	1038368	28.67	8050	8850	8050	10660	5740	8200	8586.50	5.31	451840	169272	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3592	-82.69	7.47	12	2.49	-104.00	1152.00	21450	20230410	-59.91	2025	20220930	324.69	21450	-59.91	20230410	3525	143.97	20230102	21450	-59.91	20230410	2025	324.69	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
23	20230727	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	470	2	5.73	7532951690	880073	24.30	8050	8850	8050	10660	5740	8200	8559.59	5.31	451840	153983	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3621	-83.37	7.53	12	2.11	-104.00	1152.00	21450	20230410	-59.58	2025	20220930	328.15	21450	-59.58	20230410	3525	145.96	20230102	21450	-59.58	20230410	2025	328.15	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
24	20230727	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	450	2	5.49	5436270200	640203	17.67	8050	8730	8050	10660	5740	8200	8491.62	5.31	451840	125012	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3612	-83.17	7.51	12	1.53	-104.00	1152.00	21450	20230410	-59.67	2025	20220930	327.16	21450	-59.67	20230410	3525	145.39	20230102	21450	-59.67	20230410	2025	327.16	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
25	20230727	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	90	2	1.10	1003909840	122518	3.38	8050	8350	8050	10660	5740	8200	8193.96	5.31	451840	18478	9926	9062	8486	7622	7046	8775	7335	42	2460	100	5080	10	1	41762506	3462	-79.71	7.20	12	0.29	-104.00	1152.00	21450	20230410	-61.35	2025	20220930	309.38	21450	-61.35	20230410	3525	135.18	20230102	21450	-61.35	20230410	2025	309.38	20220930	3.45	N	270520	100	41 억		2216365	N	N	7	N	00	N
26	20230726	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-980	5	-10.68	29944589480	3592665	138.74	9180	9350	7910	11930	6430	9180	8335.02	4.23	0	452042	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3425	-78.85	7.12	12	8.60	-104.00	1152.00	21450	20230410	-61.77	2025	20220930	304.94	21450	-61.77	20230410	3525	132.62	20230102	21450	-61.77	20230410	2025	304.94	20220930	3.45	N	270520	100	41 억		1764525	N	N	7	N	00	N
27	20230726	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-1100	5	-11.98	29186182780	3499707	135.15	9180	9350	7910	11930	6430	9180	8339.58	4.23	0	407239	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3374	-77.69	7.01	12	8.38	-104.00	1152.00	21450	20230410	-62.33	2025	20220930	299.01	21450	-62.33	20230410	3525	129.22	20230102	21450	-62.33	20230410	2025	299.01	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
28	20230726	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-1180	5	-12.85	26762052690	3200131	123.58	9180	9350	7940	11930	6430	9180	8362.77	4.23	0	329935	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3341	-76.92	6.94	12	7.66	-104.00	1152.00	21450	20230410	-62.70	2025	20220930	295.06	21450	-62.70	20230410	3525	126.95	20230102	21450	-62.70	20230410	2025	295.06	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
29	20230726	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-960	5	-10.46	21690304890	2571160	99.29	9180	9350	8120	11930	6430	9180	8435.96	4.23	0	316880	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3433	-79.04	7.14	12	6.16	-104.00	1152.00	21450	20230410	-61.68	2025	20220930	305.93	21450	-61.68	20230410	3525	133.19	20230102	21450	-61.68	20230410	2025	305.93	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
30	20230726	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-880	5	-9.59	19244826740	2275659	87.88	9180	9350	8120	11930	6430	9180	8456.77	4.23	0	268428	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3466	-79.81	7.20	12	5.45	-104.00	1152.00	21450	20230410	-61.31	2025	20220930	309.88	21450	-61.31	20230410	3525	135.46	20230102	21450	-61.31	20230410	2025	309.88	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
31	20230726	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-940	5	-10.24	17791596040	2099728	81.09	9180	9350	8120	11930	6430	9180	8473.24	4.23	0	247311	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3441	-79.23	7.15	12	5.03	-104.00	1152.00	21450	20230410	-61.59	2025	20220930	306.91	21450	-61.59	20230410	3525	133.76	20230102	21450	-61.59	20230410	2025	306.91	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
32	20230726	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-830	5	-9.04	14240789540	1671270	64.54	9180	9350	8120	11930	6430	9180	8520.89	4.23	0	218523	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3487	-80.29	7.25	12	4.00	-104.00	1152.00	21450	20230410	-61.07	2025	20220930	312.35	21450	-61.07	20230410	3525	136.88	20230102	21450	-61.07	20230410	2025	312.35	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
33	20230726	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-510	5	-5.56	3196938210	355219	13.72	9180	9350	8640	11930	6430	9180	8999.84	4.23	0	66103	11413	10296	9673	8556	7933	9985	8245	42	2750	100	5690	10	1	41762506	3621	-83.37	7.53	12	0.85	-104.00	1152.00	21450	20230410	-59.58	2025	20220930	328.15	21450	-59.58	20230410	3525	145.96	20230102	21450	-59.58	20230410	2025	328.15	20220930	3.45	N	270520	100	41 억		1764525	N	N	94	N	00	N
34	20230725	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-1320	5	-12.57	25656046180	2553966	119.47	10720	10790	9050	13650	7350	10500	10051.12	4.07	0	63450	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	3834	-88.27	7.97	12	6.12	-104.00	1152.00	21450	20230410	-57.20	2025	20220930	353.33	21450	-57.20	20230410	3525	160.43	20230102	21450	-57.20	20230410	2025	353.33	20220930	3.34	N	270520	100	41 억		1698780	N	N	94	N	00	N
35	20230725	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-860	5	-8.19	21690320640	2125235	99.41	10720	10790	9640	13650	7350	10500	10205.50	4.07	0	-7799	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4026	-92.69	8.37	12	5.09	-104.00	1152.00	21450	20230410	-55.06	2025	20220930	376.05	21450	-55.06	20230410	3525	173.48	20230102	21450	-55.06	20230410	2025	376.05	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
36	20230725	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-520	5	-4.95	17271283170	1674421	78.32	10720	10790	9950	13650	7350	10500	10314.32	4.07	0	7920	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4168	-95.96	8.66	12	4.01	-104.00	1152.00	21450	20230410	-53.47	2025	20220930	392.84	21450	-53.47	20230410	3525	183.12	20230102	21450	-53.47	20230410	2025	392.84	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
37	20230725	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-360	5	-3.43	14730873670	1421593	66.50	10720	10790	10120	13650	7350	10500	10361.82	4.07	0	9741	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4235	-97.50	8.80	12	3.40	-104.00	1152.00	21450	20230410	-52.73	2025	20220930	400.74	21450	-52.73	20230410	3525	187.66	20230102	21450	-52.73	20230410	2025	400.74	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
38	20230725	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-270	5	-2.57	13734934490	1323790	61.92	10720	10790	10120	13650	7350	10500	10375.07	4.07	0	13021	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4272	-98.37	8.88	12	3.17	-104.00	1152.00	21450	20230410	-52.31	2025	20220930	405.19	21450	-52.31	20230410	3525	190.21	20230102	21450	-52.31	20230410	2025	405.19	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
39	20230725	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-280	5	-2.67	12791490330	1231476	57.60	10720	10790	10120	13650	7350	10500	10386.74	4.07	0	14136	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4268	-98.27	8.87	12	2.95	-104.00	1152.00	21450	20230410	-52.35	2025	20220930	404.69	21450	-52.35	20230410	3525	189.93	20230102	21450	-52.35	20230410	2025	404.69	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
40	20230725	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-250	5	-2.38	5794827420	558301	26.12	10720	10790	10120	13650	7350	10500	10378.49	4.07	0	5719	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4281	-98.56	8.90	12	1.34	-104.00	1152.00	21450	20230410	-52.21	2025	20220930	406.17	21450	-52.21	20230410	3525	190.78	20230102	21450	-52.21	20230410	2025	406.17	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
41	20230725	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	40	2	0.38	1646682570	154287	7.22	10720	10790	10530	13650	7350	10500	10677.67	4.07	0	-5280	11700	11100	10800	10200	9900	10950	10050	42	3150	100	6510	10	1	41762506	4402	-101.35	9.15	12	0.37	-104.00	1152.00	21450	20230410	-50.86	2025	20220930	420.49	21450	-50.86	20230410	3525	199.01	20230102	21450	-50.86	20230410	2025	420.49	20220930	3.34	N	270520	100	41 억		1698780	N	N	199	N	00	N
42	20230724	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-80	5	-0.76	22744966480	2087390	253.33	10890	11400	10500	13750	7410	10580	10901.30	4.11	0	-17487	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4385	-100.96	9.11	12	5.00	-104.00	1152.00	21450	20230410	-51.05	2025	20220930	418.52	21450	-51.05	20230410	3525	197.87	20230102	21450	-51.05	20230410	2025	418.52	20220930	3.54	N	270520	100	41 억		1716268	N	N	199	N	00	N
43	20230724	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	20	2	0.19	21782050770	1995910	242.23	10890	11400	10540	13750	7410	10580	10913.47	4.11	0	-23357	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4427	-101.92	9.20	12	4.78	-104.00	1152.00	21450	20230410	-50.58	2025	20220930	423.46	21450	-50.58	20230410	3525	200.71	20230102	21450	-50.58	20230410	2025	423.46	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
44	20230724	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10610	30	2	0.28	21095838180	1931202	234.37	10890	11400	10540	13750	7410	10580	10923.82	4.11	0	-22885	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4431	-102.02	9.21	12	4.62	-104.00	1152.00	21450	20230410	-50.54	2025	20220930	423.95	21450	-50.54	20230410	3525	200.99	20230102	21450	-50.54	20230410	2025	423.95	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
45	20230724	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	60	2	0.57	20215667670	1848203	224.30	10890	11400	10540	13750	7410	10580	10938.16	4.11	0	-19420	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4444	-102.31	9.24	12	4.43	-104.00	1152.00	21450	20230410	-50.40	2025	20220930	425.43	21450	-50.40	20230410	3525	201.84	20230102	21450	-50.40	20230410	2025	425.43	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
46	20230724	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10680	100	2	0.95	19295212100	1761401	213.77	10890	11400	10540	13750	7410	10580	10954.63	4.11	0	-20276	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4460	-102.69	9.27	12	4.22	-104.00	1152.00	21450	20230410	-50.21	2025	20220930	427.41	21450	-50.21	20230410	3525	202.98	20230102	21450	-50.21	20230410	2025	427.41	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
47	20230724	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	50	2	0.47	17664791370	1608166	195.17	10890	11400	10630	13750	7410	10580	10984.62	4.11	0	-19365	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4439	-102.21	9.23	12	3.85	-104.00	1152.00	21450	20230410	-50.44	2025	20220930	424.94	21450	-50.44	20230410	3525	201.56	20230102	21450	-50.44	20230410	2025	424.94	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
48	20230724	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10810	230	2	2.17	15580185090	1413367	171.53	10890	11400	10730	13750	7410	10580	11023.69	4.11	0	-16612	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4515	-103.94	9.38	12	3.38	-104.00	1152.00	21450	20230410	-49.60	2025	20220930	433.83	21450	-49.60	20230410	3525	206.67	20230102	21450	-49.60	20230410	2025	433.83	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
49	20230724	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	470	2	4.44	7075551440	639860	77.65	10890	11400	10870	13750	7410	10580	11058.53	4.11	0	-1368	10946	10762	10586	10402	10226	10675	10315	42	3170	100	6550	10	1	41762506	4615	-106.25	9.59	12	1.53	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	3.54	N	270520	100	41 억		1716268	N	N	1	N	00	N
50	20230721	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	-160	5	-1.49	8145286290	770686	19.81	10700	10770	10410	13960	7520	10740	10568.70	4.06	0	18847	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4418	-101.73	9.18	12	1.85	-104.00	1152.00	21450	20230410	-50.68	2025	20220930	422.47	21450	-50.68	20230410	3525	200.14	20230102	21450	-50.68	20230410	2025	422.47	20220930	3.37	N	270520	100	41 억		1695849	N	N	1	N	00	N
51	20230721	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-180	5	-1.68	7748920320	733164	18.85	10700	10770	10410	13960	7520	10740	10568.98	4.06	0	19144	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4410	-101.54	9.17	12	1.76	-104.00	1152.00	21450	20230410	-50.77	2025	20220930	421.48	21450	-50.77	20230410	3525	199.57	20230102	21450	-50.77	20230410	2025	421.48	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
52	20230721	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-180	5	-1.68	6742028830	637731	16.40	10700	10770	10410	13960	7520	10740	10571.70	4.06	0	16044	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4410	-101.54	9.17	12	1.53	-104.00	1152.00	21450	20230410	-50.77	2025	20220930	421.48	21450	-50.77	20230410	3525	199.57	20230102	21450	-50.77	20230410	2025	421.48	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
53	20230721	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	-150	5	-1.40	5103280730	481914	12.39	10700	10770	10410	13960	7520	10740	10589.37	4.06	0	3273	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4423	-101.83	9.19	12	1.15	-104.00	1152.00	21450	20230410	-50.63	2025	20220930	422.96	21450	-50.63	20230410	3525	200.43	20230102	21450	-50.63	20230410	2025	422.96	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
54	20230721	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	-90	5	-0.84	4110127890	388040	9.98	10700	10770	10410	13960	7520	10740	10591.74	4.06	0	35426	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4448	-102.40	9.24	12	0.93	-104.00	1152.00	21450	20230410	-50.35	2025	20220930	425.93	21450	-50.35	20230410	3525	202.13	20230102	21450	-50.35	20230410	2025	425.93	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
55	20230721	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	-140	5	-1.30	3274582910	309540	7.96	10700	10740	10410	13960	7520	10740	10578.48	4.06	0	25762	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4427	-101.92	9.20	12	0.74	-104.00	1152.00	21450	20230410	-50.58	2025	20220930	423.46	21450	-50.58	20230410	3525	200.71	20230102	21450	-50.58	20230410	2025	423.46	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
56	20230721	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-180	5	-1.68	2504774490	236774	6.09	10700	10740	10410	13960	7520	10740	10578.25	4.06	0	16787	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4410	-101.54	9.17	12	0.57	-104.00	1152.00	21450	20230410	-50.77	2025	20220930	421.48	21450	-50.77	20230410	3525	199.57	20230102	21450	-50.77	20230410	2025	421.48	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
57	20230721	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-250	5	-2.33	1055861790	100052	2.57	10700	10700	10410	13960	7520	10740	10551.72	4.06	0	3736	12340	11540	11100	10300	9860	11320	10080	42	3220	100	6650	10	1	41762506	4381	-100.87	9.11	12	0.24	-104.00	1152.00	21450	20230410	-51.10	2025	20220930	418.02	21450	-51.10	20230410	3525	197.59	20230102	21450	-51.10	20230410	2025	418.02	20220930	3.37	N	270520	100	41 억		1695849	N	N	548	N	00	N
58	20230720	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-170	5	-1.56	43617538680	3862905	335.07	11290	11900	10660	14180	7640	10910	11291.58	4.46	0	-167727	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4485	-103.27	9.32	12	9.25	-104.00	1152.00	21450	20230410	-49.93	2025	20220930	430.37	21450	-49.93	20230410	3525	204.68	20230102	21450	-49.93	20230410	2025	430.37	20220930	3.43	N	270520	100	41 억		1864315	N	N	548	N	00	N
59	20230720	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-180	5	-1.65	42815945170	3788124	328.58	11290	11900	10660	14180	7640	10910	11302.68	4.46	0	-168078	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4481	-103.17	9.31	12	9.07	-104.00	1152.00	21450	20230410	-49.98	2025	20220930	429.88	21450	-49.98	20230410	3525	204.40	20230102	21450	-49.98	20230410	2025	429.88	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
60	20230720	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	120	2	1.10	40820641530	3604039	312.62	11290	11900	10660	14180	7640	10910	11326.36	4.46	0	-171471	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4606	-106.06	9.57	12	8.63	-104.00	1152.00	21450	20230410	-48.58	2025	20220930	444.69	21450	-48.58	20230410	3525	212.91	20230102	21450	-48.58	20230410	2025	444.69	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
61	20230720	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	140	2	1.28	38497548840	3392376	294.26	11290	11900	10660	14180	7640	10910	11348.26	4.46	0	-170141	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4615	-106.25	9.59	12	8.12	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
62	20230720	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	200	2	1.83	36150788500	3181328	275.95	11290	11900	10660	14180	7640	10910	11363.43	4.46	0	-159239	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4640	-106.83	9.64	12	7.62	-104.00	1152.00	21450	20230410	-48.21	2025	20220930	448.64	21450	-48.21	20230410	3525	215.18	20230102	21450	-48.21	20230410	2025	448.64	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
63	20230720	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	260	2	2.38	19340715090	1698802	147.36	11290	11900	10660	14180	7640	10910	11384.91	4.46	0	-103766	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4665	-107.40	9.70	12	4.07	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
64	20230720	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	-210	5	-1.92	3587365780	327815	28.43	11290	11290	10690	14180	7640	10910	10943.26	4.46	0	-59058	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4469	-102.88	9.29	12	0.78	-104.00	1152.00	21450	20230410	-50.12	2025	20220930	428.40	21450	-50.12	20230410	3525	203.55	20230102	21450	-50.12	20230410	2025	428.40	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
65	20230720	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	130	2	1.19	1637753670	147983	12.84	11290	11290	10900	14180	7640	10910	11067.17	4.46	0	-37060	11523	11216	10773	10466	10023	11370	10620	42	3270	100	6760	10	1	41762506	4611	-106.15	9.58	12	0.35	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	3.43	N	270520	100	41 억		1864315	N	N	131	N	00	N
66	20230719	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10910	310	2	2.92	12015548990	1128013	141.38	10790	11080	10330	13780	7420	10600	10651.43	4.21	0	104600	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4556	-104.90	9.47	12	2.70	-104.00	1152.00	21450	20230410	-49.14	2025	20220930	438.77	21450	-49.14	20230410	3525	209.50	20230102	21450	-49.14	20230410	2025	438.77	20220930	3.35	N	270520	100	41 억		1760272	N	N	131	N	00	N
67	20230719	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10860	260	2	2.45	11408737530	1072290	134.40	10790	11080	10330	13780	7420	10600	10639.60	4.21	0	108740	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4535	-104.42	9.43	12	2.57	-104.00	1152.00	21450	20230410	-49.37	2025	20220930	436.30	21450	-49.37	20230410	3525	208.09	20230102	21450	-49.37	20230410	2025	436.30	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
68	20230719	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	40	2	0.38	6966110370	663474	83.16	10790	10790	10330	13780	7420	10600	10499.45	4.21	0	10838	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4444	-102.31	9.24	12	1.59	-104.00	1152.00	21450	20230410	-50.40	2025	20220930	425.43	21450	-50.40	20230410	3525	201.84	20230102	21450	-50.40	20230410	2025	425.43	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
69	20230719	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-100	5	-0.94	5841466860	557815	69.91	10790	10790	10330	13780	7420	10600	10472.05	4.21	0	3661	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4385	-100.96	9.11	12	1.34	-104.00	1152.00	21450	20230410	-51.05	2025	20220930	418.52	21450	-51.05	20230410	3525	197.87	20230102	21450	-51.05	20230410	2025	418.52	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
70	20230719	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	-70	5	-0.66	4245344930	407869	51.12	10790	10790	10330	13780	7420	10600	10408.60	4.21	0	3656	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4398	-101.25	9.14	12	0.98	-104.00	1152.00	21450	20230410	-50.91	2025	20220930	420.00	21450	-50.91	20230410	3525	198.72	20230102	21450	-50.91	20230410	2025	420.00	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
71	20230719	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	-240	5	-2.26	3535174880	339632	42.57	10790	10790	10330	13780	7420	10600	10408.84	4.21	0	1871	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4327	-99.62	8.99	12	0.81	-104.00	1152.00	21450	20230410	-51.70	2025	20220930	411.60	21450	-51.70	20230410	3525	193.90	20230102	21450	-51.70	20230410	2025	411.60	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
72	20230719	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-220	5	-2.08	2658761520	254996	31.96	10790	10790	10340	13780	7420	10600	10426.68	4.21	0	7900	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4335	-99.81	9.01	12	0.61	-104.00	1152.00	21450	20230410	-51.61	2025	20220930	412.59	21450	-51.61	20230410	3525	194.47	20230102	21450	-51.61	20230410	2025	412.59	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
73	20230719	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-210	5	-1.98	691549610	65632	8.23	10790	10790	10370	13780	7420	10600	10536.77	4.21	0	-13160	11226	10912	10726	10412	10226	10850	10350	42	3180	100	6570	10	1	41762506	4339	-99.90	9.02	12	0.16	-104.00	1152.00	21450	20230410	-51.56	2025	20220930	413.09	21450	-51.56	20230410	3525	194.75	20230102	21450	-51.56	20230410	2025	413.09	20220930	3.35	N	270520	100	41 억		1760272	N	N	465	N	00	N
74	20230718	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	40	2	0.38	8505115150	790808	122.91	10600	11040	10540	13720	7400	10560	10755.26	4.23	0	-7484	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4427	-101.92	9.20	12	1.89	-104.00	1152.00	21450	20230410	-50.58	2025	20220930	423.46	21450	-50.58	20230410	3525	200.71	20230102	21450	-50.58	20230410	2025	423.46	20220930	3.41	N	270520	100	41 억		1767557	N	N	465	N	00	N
75	20230718	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	60	2	0.57	8277731300	769357	119.57	10600	11040	10540	13720	7400	10560	10759.29	4.23	0	-7138	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4435	-102.12	9.22	12	1.84	-104.00	1152.00	21450	20230410	-50.49	2025	20220930	424.44	21450	-50.49	20230410	3525	201.28	20230102	21450	-50.49	20230410	2025	424.44	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
76	20230718	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	0	3	0.00	7598449580	705209	109.60	10600	11040	10540	13720	7400	10560	10774.76	4.23	0	-14639	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4410	-101.54	9.17	12	1.69	-104.00	1152.00	21450	20230410	-50.77	2025	20220930	421.48	21450	-50.77	20230410	3525	199.57	20230102	21450	-50.77	20230410	2025	421.48	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
77	20230718	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	10	2	0.09	7126511330	660538	102.66	10600	11040	10550	13720	7400	10560	10788.96	4.23	0	-14727	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4414	-101.63	9.18	12	1.58	-104.00	1152.00	21450	20230410	-50.72	2025	20220930	421.98	21450	-50.72	20230410	3525	199.86	20230102	21450	-50.72	20230410	2025	421.98	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
78	20230718	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	80	2	0.76	6381745380	590211	91.73	10600	11040	10560	13720	7400	10560	10812.66	4.23	0	2509	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4444	-102.31	9.24	12	1.41	-104.00	1152.00	21450	20230410	-50.40	2025	20220930	425.43	21450	-50.40	20230410	3525	201.84	20230102	21450	-50.40	20230410	2025	425.43	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
79	20230718	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10680	120	2	1.14	5787881000	534463	83.07	10600	11040	10560	13720	7400	10560	10829.35	4.23	0	3521	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4460	-102.69	9.27	12	1.28	-104.00	1152.00	21450	20230410	-50.21	2025	20220930	427.41	21450	-50.21	20230410	3525	202.98	20230102	21450	-50.21	20230410	2025	427.41	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
80	20230718	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	170	2	1.61	4756979370	438056	68.08	10600	11040	10560	13720	7400	10560	10859.31	4.23	0	-564	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4481	-103.17	9.31	12	1.05	-104.00	1152.00	21450	20230410	-49.98	2025	20220930	429.88	21450	-49.98	20230410	3525	204.40	20230102	21450	-49.98	20230410	2025	429.88	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
81	20230718	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	280	2	2.65	1247752600	115568	17.96	10600	10930	10560	13720	7400	10560	10796.75	4.23	0	28252	11046	10802	10556	10312	10066	10680	10190	42	3160	100	6540	10	1	41762506	4527	-104.23	9.41	12	0.28	-104.00	1152.00	21450	20230410	-49.46	2025	20220930	435.31	21450	-49.46	20230410	3525	207.52	20230102	21450	-49.46	20230410	2025	435.31	20220930	3.41	N	270520	100	41 억		1767557	N	N	0	N	00	N
82	20230717	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-70	5	-0.66	6654720070	632701	70.78	10620	10800	10310	13810	7450	10630	10517.77	4.23	0	795	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4410	-101.54	9.17	12	1.51	-104.00	1152.00	21450	20230410	-50.77	2025	20220930	421.48	21450	-50.77	20230410	3525	199.57	20230102	21450	-50.77	20230410	2025	421.48	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
83	20230717	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	-40	5	-0.38	6399736510	608564	68.08	10620	10800	10310	13810	7450	10630	10516.02	4.23	0	-1391	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4423	-101.83	9.19	12	1.46	-104.00	1152.00	21450	20230410	-50.63	2025	20220930	422.96	21450	-50.63	20230410	3525	200.43	20230102	21450	-50.63	20230410	2025	422.96	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
84	20230717	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	-10	5	-0.09	5835954380	555300	62.12	10620	10800	10310	13810	7450	10630	10509.43	4.23	0	4387	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4435	-102.12	9.22	12	1.33	-104.00	1152.00	21450	20230410	-50.49	2025	20220930	424.44	21450	-50.49	20230410	3525	201.28	20230102	21450	-50.49	20230410	2025	424.44	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
85	20230717	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	-10	5	-0.09	5293581170	504258	56.41	10620	10800	10310	13810	7450	10630	10497.62	4.23	0	-3531	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4435	-102.12	9.22	12	1.21	-104.00	1152.00	21450	20230410	-50.49	2025	20220930	424.44	21450	-50.49	20230410	3525	201.28	20230102	21450	-50.49	20230410	2025	424.44	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
86	20230717	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	0	3	0.00	4958932060	472816	52.89	10620	10800	10310	13810	7450	10630	10487.91	4.23	0	-969	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4439	-102.21	9.23	12	1.13	-104.00	1152.00	21450	20230410	-50.44	2025	20220930	424.94	21450	-50.44	20230410	3525	201.56	20230102	21450	-50.44	20230410	2025	424.94	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
87	20230717	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	-110	5	-1.03	3386106430	325209	36.38	10620	10630	10310	13810	7450	10630	10411.72	4.23	0	16902	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4393	-101.15	9.13	12	0.78	-104.00	1152.00	21450	20230410	-50.96	2025	20220930	419.51	21450	-50.96	20230410	3525	198.44	20230102	21450	-50.96	20230410	2025	419.51	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
88	20230717	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-240	5	-2.26	2572004710	247128	27.65	10620	10630	10310	13810	7450	10630	10407.08	4.23	0	-9380	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4339	-99.90	9.02	12	0.59	-104.00	1152.00	21450	20230410	-51.56	2025	20220930	413.09	21450	-51.56	20230410	3525	194.75	20230102	21450	-51.56	20230410	2025	413.09	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
89	20230717	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-180	5	-1.69	624771240	59886	6.70	10620	10620	10330	13810	7450	10630	10430.82	4.23	0	1103	11103	10866	10583	10346	10063	10725	10205	42	3180	100	6590	10	1	41762506	4364	-100.48	9.07	12	0.14	-104.00	1152.00	21450	20230410	-51.28	2025	20220930	416.05	21450	-51.28	20230410	3525	196.45	20230102	21450	-51.28	20230410	2025	416.05	20220930	3.35	N	270520	100	41 억		1766342	N	N	0	N	00	N
90	20230714	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	-180	5	-1.67	9270087750	884676	122.62	10780	10820	10300	14050	7570	10810	10478.09	4.16	0	27159	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4439	-102.21	9.23	12	2.12	-104.00	1152.00	21450	20230410	-50.44	2025	20220930	424.94	21450	-50.44	20230410	3525	201.56	20230102	21450	-50.44	20230410	2025	424.94	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
91	20230714	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	-180	5	-1.67	8772883260	837778	116.12	10780	10820	10300	14050	7570	10810	10471.51	4.16	0	37410	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4439	-102.21	9.23	12	2.01	-104.00	1152.00	21450	20230410	-50.44	2025	20220930	424.94	21450	-50.44	20230410	3525	201.56	20230102	21450	-50.44	20230410	2025	424.94	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
92	20230714	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	-160	5	-1.48	7489512670	717550	99.46	10780	10810	10300	14050	7570	10810	10437.50	4.16	0	28806	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4448	-102.40	9.24	12	1.72	-104.00	1152.00	21450	20230410	-50.35	2025	20220930	425.93	21450	-50.35	20230410	3525	202.13	20230102	21450	-50.35	20230410	2025	425.93	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
93	20230714	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	-300	5	-2.78	6636294580	636579	88.23	10780	10810	10300	14050	7570	10810	10424.79	4.16	0	23828	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4389	-101.06	9.12	12	1.52	-104.00	1152.00	21450	20230410	-51.00	2025	20220930	419.01	21450	-51.00	20230410	3525	198.16	20230102	21450	-51.00	20230410	2025	419.01	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
94	20230714	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-460	5	-4.26	5839992280	560718	77.72	10780	10810	10300	14050	7570	10810	10415.04	4.16	0	26318	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4322	-99.52	8.98	12	1.34	-104.00	1152.00	21450	20230410	-51.75	2025	20220930	411.11	21450	-51.75	20230410	3525	193.62	20230102	21450	-51.75	20230410	2025	411.11	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
95	20230714	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	-450	5	-4.16	5241871690	502897	69.70	10780	10810	10300	14050	7570	10810	10423.17	4.16	0	22165	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4327	-99.62	8.99	12	1.20	-104.00	1152.00	21450	20230410	-51.70	2025	20220930	411.60	21450	-51.70	20230410	3525	193.90	20230102	21450	-51.70	20230410	2025	411.60	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
96	20230714	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	-450	5	-4.16	4164550160	398738	55.27	10780	10810	10300	14050	7570	10810	10444.11	4.16	0	20637	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4327	-99.62	8.99	12	0.95	-104.00	1152.00	21450	20230410	-51.70	2025	20220930	411.60	21450	-51.70	20230410	3525	193.90	20230102	21450	-51.70	20230410	2025	411.60	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
97	20230714	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	-310	5	-2.87	1445702960	136817	18.96	10780	10810	10300	14050	7570	10810	10566.27	4.16	0	-2416	11176	10992	10896	10712	10616	10945	10665	42	3240	100	6700	10	1	41762506	4385	-100.96	9.11	12	0.33	-104.00	1152.00	21450	20230410	-51.05	2025	20220930	418.52	21450	-51.05	20230410	3525	197.87	20230102	21450	-51.05	20230410	2025	418.52	20220930	3.31	N	270520	100	41 억		1735284	N	N	1420	N	00	N
98	20230713	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10810	-200	5	-1.82	7734465860	709529	95.87	11000	11080	10800	14310	7710	11010	10900.91	4.17	0	-4330	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4515	-103.94	9.38	12	1.70	-104.00	1152.00	21450	20230410	-49.60	2025	20220930	433.83	21450	-49.60	20230410	3525	206.67	20230102	21450	-49.60	20230410	2025	433.83	20220930	3.41	N	270520	100	41 억		1740453	N	N	1420	N	00	N
99	20230713	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	-190	5	-1.73	7328072470	671943	90.79	11000	11080	10800	14310	7710	11010	10905.79	4.17	0	-4026	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4519	-104.04	9.39	12	1.61	-104.00	1152.00	21450	20230410	-49.56	2025	20220930	434.32	21450	-49.56	20230410	3525	206.95	20230102	21450	-49.56	20230410	2025	434.32	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
100	20230713	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10850	-160	5	-1.45	6157043000	563772	76.18	11000	11080	10830	14310	7710	11010	10921.16	4.17	0	-2570	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4531	-104.33	9.42	12	1.35	-104.00	1152.00	21450	20230410	-49.42	2025	20220930	435.80	21450	-49.42	20230410	3525	207.80	20230102	21450	-49.42	20230410	2025	435.80	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
101	20230713	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	-130	5	-1.18	5232817250	478565	64.66	11000	11080	10840	14310	7710	11010	10934.39	4.17	0	-418	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4544	-104.62	9.44	12	1.15	-104.00	1152.00	21450	20230410	-49.28	2025	20220930	437.28	21450	-49.28	20230410	3525	208.65	20230102	21450	-49.28	20230410	2025	437.28	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
102	20230713	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-120	5	-1.09	4429116530	404608	54.67	11000	11080	10850	14310	7710	11010	10946.69	4.17	0	-600	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4548	-104.71	9.45	12	0.97	-104.00	1152.00	21450	20230410	-49.23	2025	20220930	437.78	21450	-49.23	20230410	3525	208.94	20230102	21450	-49.23	20230410	2025	437.78	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
103	20230713	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-60	5	-0.54	3177972840	289811	39.16	11000	11080	10900	14310	7710	11010	10965.67	4.17	0	30864	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4573	-105.29	9.51	12	0.69	-104.00	1152.00	21450	20230410	-48.95	2025	20220930	440.74	21450	-48.95	20230410	3525	210.64	20230102	21450	-48.95	20230410	2025	440.74	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
104	20230713	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-60	5	-0.54	2368210700	215782	29.16	11000	11080	10900	14310	7710	11010	10975.01	4.17	0	39324	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4573	-105.29	9.51	12	0.52	-104.00	1152.00	21450	20230410	-48.95	2025	20220930	440.74	21450	-48.95	20230410	3525	210.64	20230102	21450	-48.95	20230410	2025	440.74	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
105	20230713	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	30	2	0.27	459219370	41866	5.66	11000	11070	10900	14310	7710	11010	10968.79	4.17	0	-3344	11736	11372	11176	10812	10616	11275	10715	42	3300	100	6820	10	1	41762506	4611	-106.15	9.58	12	0.10	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	3.41	N	270520	100	41 억		1740453	N	N	40	N	00	N
106	20230712	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-250	5	-2.22	8200664460	731425	66.19	11260	11540	10980	14630	7890	11260	11212.27	4.28	0	-47449	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4598	-105.87	9.56	12	1.75	-104.00	1152.00	21450	20230410	-48.67	2025	20220930	443.70	21450	-48.67	20230410	3525	212.34	20230102	21450	-48.67	20230410	2025	443.70	20220930	3.36	N	270520	100	41 억		1787778	N	N	40	N	00	N
107	20230712	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-250	5	-2.22	7868714420	701312	63.47	11260	11540	10980	14630	7890	11260	11219.99	4.28	0	-47801	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4598	-105.87	9.56	12	1.68	-104.00	1152.00	21450	20230410	-48.67	2025	20220930	443.70	21450	-48.67	20230410	3525	212.34	20230102	21450	-48.67	20230410	2025	443.70	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
108	20230712	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	-260	5	-2.31	7105790810	632011	57.20	11260	11540	10990	14630	7890	11260	11243.14	4.28	0	-50747	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4594	-105.77	9.55	12	1.51	-104.00	1152.00	21450	20230410	-48.72	2025	20220930	443.21	21450	-48.72	20230410	3525	212.06	20230102	21450	-48.72	20230410	2025	443.21	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
109	20230712	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-210	5	-1.87	6059638730	537187	48.61	11260	11540	11020	14630	7890	11260	11280.32	4.28	0	-30720	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4615	-106.25	9.59	12	1.29	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
110	20230712	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	-150	5	-1.33	5393866520	477047	43.17	11260	11540	11090	14630	7890	11260	11306.78	4.28	0	-14923	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4640	-106.83	9.64	12	1.14	-104.00	1152.00	21450	20230410	-48.21	2025	20220930	448.64	21450	-48.21	20230410	3525	215.18	20230102	21450	-48.21	20230410	2025	448.64	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
111	20230712	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-100	5	-0.89	4573522170	403350	36.50	11260	11540	11120	14630	7890	11260	11338.84	4.28	0	22446	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4661	-107.31	9.69	12	0.97	-104.00	1152.00	21450	20230410	-47.97	2025	20220930	451.11	21450	-47.97	20230410	3525	216.60	20230102	21450	-47.97	20230410	2025	451.11	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
112	20230712	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	50	2	0.44	3545513000	311958	28.23	11260	11540	11120	14630	7890	11260	11365.35	4.28	0	41478	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4723	-108.75	9.82	12	0.75	-104.00	1152.00	21450	20230410	-47.27	2025	20220930	458.52	21450	-47.27	20230410	3525	220.85	20230102	21450	-47.27	20230410	2025	458.52	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
113	20230712	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	70	2	0.62	1028069970	90676	8.21	11260	11480	11120	14630	7890	11260	11337.84	4.28	0	10004	11926	11592	11266	10932	10606	11760	11100	42	3370	100	6980	10	1	41762506	4732	-108.94	9.84	12	0.22	-104.00	1152.00	21450	20230410	-47.18	2025	20220930	459.51	21450	-47.18	20230410	3525	221.42	20230102	21450	-47.18	20230410	2025	459.51	20220930	3.36	N	270520	100	41 억		1787778	N	N	901	N	00	N
114	20230711	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	250	2	2.27	12198021450	1087998	187.48	10940	11600	10940	14310	7710	11010	11211.38	4.22	0	26765	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4702	-108.27	9.77	12	2.61	-104.00	1152.00	21450	20230410	-47.51	2025	20220930	456.05	21450	-47.51	20230410	3525	219.43	20230102	21450	-47.51	20230410	2025	456.05	20220930	3.41	N	270520	100	41 억		1761874	N	N	901	N	00	N
115	20230711	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	230	2	2.09	11715596320	1045105	180.09	10940	11600	10940	14310	7710	11010	11209.97	4.22	0	14780	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4694	-108.08	9.76	12	2.50	-104.00	1152.00	21450	20230410	-47.60	2025	20220930	455.06	21450	-47.60	20230410	3525	218.87	20230102	21450	-47.60	20230410	2025	455.06	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
116	20230711	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	160	2	1.45	10487716910	935570	161.21	10940	11600	10940	14310	7710	11010	11209.98	4.22	0	-7421	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4665	-107.40	9.70	12	2.24	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
117	20230711	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	90	2	0.82	4803708330	434226	74.82	10940	11230	10940	14310	7710	11010	11062.69	4.22	0	33733	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4636	-106.73	9.64	12	1.04	-104.00	1152.00	21450	20230410	-48.25	2025	20220930	448.15	21450	-48.25	20230410	3525	214.89	20230102	21450	-48.25	20230410	2025	448.15	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
118	20230711	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	40	2	0.36	4009771600	362572	62.48	10940	11230	10940	14310	7710	11010	11059.24	4.22	0	25932	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4615	-106.25	9.59	12	0.87	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
119	20230711	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10980	-30	5	-0.27	3435521400	310549	53.51	10940	11230	10940	14310	7710	11010	11062.74	4.22	0	17165	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4586	-105.58	9.53	12	0.74	-104.00	1152.00	21450	20230410	-48.81	2025	20220930	442.22	21450	-48.81	20230410	3525	211.49	20230102	21450	-48.81	20230410	2025	442.22	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
120	20230711	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	70	2	0.64	2133253540	192259	33.13	10940	11230	10940	14310	7710	11010	11095.73	4.22	0	16758	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4627	-106.54	9.62	12	0.46	-104.00	1152.00	21450	20230410	-48.34	2025	20220930	447.16	21450	-48.34	20230410	3525	214.33	20230102	21450	-48.34	20230410	2025	447.16	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
121	20230711	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-50	5	-0.45	361125920	32890	5.67	10940	11080	10940	14310	7710	11010	10979.81	4.22	0	-7216	11496	11252	11066	10822	10636	11160	10730	42	3300	100	6820	10	1	41762506	4577	-105.38	9.51	12	0.08	-104.00	1152.00	21450	20230410	-48.90	2025	20220930	441.23	21450	-48.90	20230410	3525	210.92	20230102	21450	-48.90	20230410	2025	441.23	20220930	3.41	N	270520	100	41 억		1761874	N	N	0	N	00	N
122	20230710	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-240	5	-2.13	6310738900	572290	86.09	11260	11310	10880	14620	7880	11250	11027.18	4.27	0	-20402	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4598	-105.87	9.56	12	1.37	-104.00	1152.00	21450	20230410	-48.67	2025	20220930	443.70	21450	-48.67	20230410	3525	212.34	20230102	21450	-48.67	20230410	2025	443.70	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
123	20230710	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-300	5	-2.67	5762982710	522277	78.56	11260	11310	10880	14620	7880	11250	11034.34	4.27	0	-16840	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4573	-105.29	9.51	12	1.25	-104.00	1152.00	21450	20230410	-48.95	2025	20220930	440.74	21450	-48.95	20230410	3525	210.64	20230102	21450	-48.95	20230410	2025	440.74	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
124	20230710	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-200	5	-1.78	4665002170	422210	63.51	11260	11310	10880	14620	7880	11250	11049.01	4.27	0	8804	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4615	-106.25	9.59	12	1.01	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
125	20230710	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-220	5	-1.96	4123736130	373303	56.15	11260	11310	10880	14620	7880	11250	11046.62	4.27	0	18061	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4606	-106.06	9.57	12	0.89	-104.00	1152.00	21450	20230410	-48.58	2025	20220930	444.69	21450	-48.58	20230410	3525	212.91	20230102	21450	-48.58	20230410	2025	444.69	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
126	20230710	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-220	5	-1.96	3749523560	339380	51.05	11260	11310	10880	14620	7880	11250	11048.16	4.27	0	4840	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4606	-106.06	9.57	12	0.81	-104.00	1152.00	21450	20230410	-48.58	2025	20220930	444.69	21450	-48.58	20230410	3525	212.91	20230102	21450	-48.58	20230410	2025	444.69	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
127	20230710	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10990	-260	5	-2.31	3192688050	288843	43.45	11260	11310	10880	14620	7880	11250	11053.37	4.27	0	-16557	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4590	-105.67	9.54	12	0.69	-104.00	1152.00	21450	20230410	-48.76	2025	20220930	442.72	21450	-48.76	20230410	3525	211.77	20230102	21450	-48.76	20230410	2025	442.72	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
128	20230710	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-220	5	-1.96	2480439380	224326	33.74	11260	11310	10880	14620	7880	11250	11057.30	4.27	0	-19971	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4606	-106.06	9.57	12	0.54	-104.00	1152.00	21450	20230410	-48.58	2025	20220930	444.69	21450	-48.58	20230410	3525	212.91	20230102	21450	-48.58	20230410	2025	444.69	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
129	20230710	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-50	5	-0.44	568799270	50676	7.62	11260	11310	11160	14620	7880	11250	11224.23	4.27	0	-850	11736	11492	11126	10882	10516	11615	11005	42	3370	100	6970	10	1	41762506	4677	-107.69	9.72	12	0.12	-104.00	1152.00	21450	20230410	-47.79	2025	20220930	453.09	21450	-47.79	20230410	3525	217.73	20230102	21450	-47.79	20230410	2025	453.09	20220930	3.44	N	270520	100	41 억		1782276	N	N	587	N	00	N
130	20230707	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	210	2	1.90	7309734910	655949	94.32	10940	11370	10760	14350	7730	11040	11143.61	4.14	0	54558	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4698	-108.17	9.77	12	1.57	-104.00	1152.00	21450	20230410	-47.55	2025	20220930	455.56	21450	-47.55	20230410	3525	219.15	20230102	21450	-47.55	20230410	2025	455.56	20220930	3.41	N	270520	100	41 억		1730101	N	N	587	N	00	N
131	20230707	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	210	2	1.90	6679288540	599918	86.26	10940	11370	10760	14350	7730	11040	11133.67	4.14	0	56205	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4698	-108.17	9.77	12	1.44	-104.00	1152.00	21450	20230410	-47.55	2025	20220930	455.56	21450	-47.55	20230410	3525	219.15	20230102	21450	-47.55	20230410	2025	455.56	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
132	20230707	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	110	2	1.00	4821211730	434517	62.48	10940	11370	10760	14350	7730	11040	11095.57	4.14	0	11908	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4657	-107.21	9.68	12	1.04	-104.00	1152.00	21450	20230410	-48.02	2025	20220930	450.62	21450	-48.02	20230410	3525	216.31	20230102	21450	-48.02	20230410	2025	450.62	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
133	20230707	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	40	2	0.36	3956304580	356458	51.26	10940	11370	10760	14350	7730	11040	11098.94	4.14	0	15683	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4627	-106.54	9.62	12	0.85	-104.00	1152.00	21450	20230410	-48.34	2025	20220930	447.16	21450	-48.34	20230410	3525	214.33	20230102	21450	-48.34	20230410	2025	447.16	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
134	20230707	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	40	2	0.36	3502996600	315549	45.37	10940	11370	10760	14350	7730	11040	11101.28	4.14	0	20986	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4627	-106.54	9.62	12	0.76	-104.00	1152.00	21450	20230410	-48.34	2025	20220930	447.16	21450	-48.34	20230410	3525	214.33	20230102	21450	-48.34	20230410	2025	447.16	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
135	20230707	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	60	2	0.54	3198159050	288034	41.42	10940	11370	10760	14350	7730	11040	11103.41	4.14	0	20678	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4636	-106.73	9.64	12	0.69	-104.00	1152.00	21450	20230410	-48.25	2025	20220930	448.15	21450	-48.25	20230410	3525	214.89	20230102	21450	-48.25	20230410	2025	448.15	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
136	20230707	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	40	2	0.36	2397773370	215641	31.01	10940	11370	10760	14350	7730	11040	11119.29	4.14	0	12194	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4627	-106.54	9.62	12	0.52	-104.00	1152.00	21450	20230410	-48.34	2025	20220930	447.16	21450	-48.34	20230410	3525	214.33	20230102	21450	-48.34	20230410	2025	447.16	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
137	20230707	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	120	2	1.09	656514160	59503	8.56	10940	11230	10760	14350	7730	11040	11033.29	4.14	0	19269	11840	11440	11170	10770	10500	11305	10635	42	3310	100	6840	10	1	41762506	4661	-107.31	9.69	12	0.14	-104.00	1152.00	21450	20230410	-47.97	2025	20220930	451.11	21450	-47.97	20230410	3525	216.60	20230102	21450	-47.97	20230410	2025	451.11	20220930	3.41	N	270520	100	41 억		1730101	N	N	0	N	00	N
138	20230706	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-490	5	-4.25	7639477260	685382	42.32	11560	11570	10900	14980	8080	11530	11145.81	4.34	0	-86889	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4611	-106.15	9.58	12	1.64	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
139	20230706	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-510	5	-4.42	7405160540	664134	41.01	11560	11570	10900	14980	8080	11530	11149.40	4.34	0	-85760	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4602	-105.96	9.57	12	1.59	-104.00	1152.00	21450	20230410	-48.62	2025	20220930	444.20	21450	-48.62	20230410	3525	212.62	20230102	21450	-48.62	20230410	2025	444.20	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
140	20230706	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-490	5	-4.25	6619279250	592611	36.59	11560	11570	10900	14980	8080	11530	11168.94	4.34	0	-74289	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4611	-106.15	9.58	12	1.42	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
141	20230706	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-460	5	-3.99	5480408120	489123	30.20	11560	11570	11070	14980	8080	11530	11203.74	4.34	0	-69521	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4623	-106.44	9.61	12	1.17	-104.00	1152.00	21450	20230410	-48.39	2025	20220930	446.67	21450	-48.39	20230410	3525	214.04	20230102	21450	-48.39	20230410	2025	446.67	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
142	20230706	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-360	5	-3.12	4694727080	418480	25.84	11560	11570	11100	14980	8080	11530	11217.60	4.34	0	-49185	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4665	-107.40	9.70	12	1.00	-104.00	1152.00	21450	20230410	-47.93	2025	20220930	451.60	21450	-47.93	20230410	3525	216.88	20230102	21450	-47.93	20230410	2025	451.60	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
143	20230706	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-340	5	-2.95	4179842470	372370	22.99	11560	11570	11100	14980	8080	11530	11223.96	4.34	0	-44594	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4673	-107.60	9.71	12	0.89	-104.00	1152.00	21450	20230410	-47.83	2025	20220930	452.59	21450	-47.83	20230410	3525	217.45	20230102	21450	-47.83	20230410	2025	452.59	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
144	20230706	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-370	5	-3.21	3258660970	289717	17.89	11560	11570	11140	14980	8080	11530	11246.53	4.34	0	-30533	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4661	-107.31	9.69	12	0.69	-104.00	1152.00	21450	20230410	-47.97	2025	20220930	451.11	21450	-47.97	20230410	3525	216.60	20230102	21450	-47.97	20230410	2025	451.11	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
145	20230706	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-330	5	-2.86	1295521490	114439	7.07	11560	11570	11170	14980	8080	11530	11318.35	4.34	0	-43344	12470	12000	11480	11010	10490	12235	11245	42	3450	100	7140	10	1	41762506	4677	-107.69	9.72	12	0.27	-104.00	1152.00	21450	20230410	-47.79	2025	20220930	453.09	21450	-47.79	20230410	3525	217.73	20230102	21450	-47.79	20230410	2025	453.09	20220930	3.47	N	270520	100	41 억		1811191	N	N	611	N	00	N
146	20230705	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	500	2	4.53	18408031570	1599124	228.01	10960	11950	10960	14330	7730	11030	11511.37	4.09	0	109064	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4815	-110.87	10.01	12	3.83	-104.00	1152.00	21450	20230410	-46.25	2025	20220930	469.38	21450	-46.25	20230410	3525	227.09	20230102	21450	-46.25	20230410	2025	469.38	20220930	3.43	N	270520	100	41 억		1708928	N	N	611	N	00	N
147	20230705	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	490	2	4.44	17804808850	1546734	220.54	10960	11950	10960	14330	7730	11030	11511.34	4.09	0	99584	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4811	-110.77	10.00	12	3.70	-104.00	1152.00	21450	20230410	-46.29	2025	20220930	468.89	21450	-46.29	20230410	3525	226.81	20230102	21450	-46.29	20230410	2025	468.89	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
148	20230705	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	500	2	4.53	16521536340	1435447	204.68	10960	11950	10960	14330	7730	11030	11509.80	4.09	0	74126	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4815	-110.87	10.01	12	3.44	-104.00	1152.00	21450	20230410	-46.25	2025	20220930	469.38	21450	-46.25	20230410	3525	227.09	20230102	21450	-46.25	20230410	2025	469.38	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
149	20230705	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	440	2	3.99	15116447510	1313452	187.28	10960	11950	10960	14330	7730	11030	11509.08	4.09	0	29833	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4790	-110.29	9.96	12	3.15	-104.00	1152.00	21450	20230410	-46.53	2025	20220930	466.42	21450	-46.53	20230410	3525	225.39	20230102	21450	-46.53	20230410	2025	466.42	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
150	20230705	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	420	2	3.81	13750028340	1194181	170.27	10960	11950	10960	14330	7730	11030	11514.34	4.09	0	31333	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4782	-110.10	9.94	12	2.86	-104.00	1152.00	21450	20230410	-46.62	2025	20220930	465.43	21450	-46.62	20230410	3525	224.82	20230102	21450	-46.62	20230410	2025	465.43	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
151	20230705	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	460	2	4.17	12123317490	1052569	150.08	10960	11950	10960	14330	7730	11030	11518.00	4.09	0	35113	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4799	-110.48	9.97	12	2.52	-104.00	1152.00	21450	20230410	-46.43	2025	20220930	467.41	21450	-46.43	20230410	3525	225.96	20230102	21450	-46.43	20230410	2025	467.41	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
152	20230705	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	90	2	0.82	1838073310	165962	23.66	10960	11180	10960	14330	7730	11030	11075.36	4.09	0	32647	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4644	-106.92	9.65	12	0.40	-104.00	1152.00	21450	20230410	-48.16	2025	20220930	449.14	21450	-48.16	20230410	3525	215.46	20230102	21450	-48.16	20230410	2025	449.14	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
153	20230705	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	50	2	0.45	479764460	43389	6.19	10960	11180	10960	14330	7730	11030	11057.51	4.09	0	13593	11656	11342	11166	10852	10676	11255	10765	42	3300	100	6830	10	1	41762506	4627	-106.54	9.62	12	0.10	-104.00	1152.00	21450	20230410	-48.34	2025	20220930	447.16	21450	-48.34	20230410	3525	214.33	20230102	21450	-48.34	20230410	2025	447.16	20220930	3.43	N	270520	100	41 억		1708928	N	N	280	N	00	N
154	20230704	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-300	5	-2.65	7552485120	677238	72.84	11250	11480	10990	14720	7940	11330	11152.16	4.19	0	-40106	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4606	-106.06	9.57	12	1.62	-104.00	1152.00	21450	20230410	-48.58	2025	20220930	444.69	21450	-48.58	20230410	3525	212.91	20230102	21450	-48.58	20230410	2025	444.69	20220930	3.42	N	270520	100	41 억		1749032	N	N	280	N	00	N
155	20230704	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-290	5	-2.56	7246059960	649459	69.85	11250	11480	10990	14720	7940	11330	11156.99	4.19	0	-40251	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4611	-106.15	9.58	12	1.56	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
156	20230704	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	-270	5	-2.38	6468548800	579013	62.27	11250	11480	10990	14720	7940	11330	11171.60	4.19	0	-41079	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4619	-106.35	9.60	12	1.39	-104.00	1152.00	21450	20230410	-48.44	2025	20220930	446.17	21450	-48.44	20230410	3525	213.76	20230102	21450	-48.44	20230410	2025	446.17	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
157	20230704	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-290	5	-2.56	6023675340	538783	57.95	11250	11480	10990	14720	7940	11330	11180.07	4.19	0	-38637	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4611	-106.15	9.58	12	1.29	-104.00	1152.00	21450	20230410	-48.53	2025	20220930	445.19	21450	-48.53	20230410	3525	213.19	20230102	21450	-48.53	20230410	2025	445.19	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
158	20230704	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-320	5	-2.82	5699872930	509403	54.79	11250	11480	10990	14720	7940	11330	11189.24	4.19	0	-37452	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4598	-105.87	9.56	12	1.22	-104.00	1152.00	21450	20230410	-48.67	2025	20220930	443.70	21450	-48.67	20230410	3525	212.34	20230102	21450	-48.67	20230410	2025	443.70	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
159	20230704	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-280	5	-2.47	4498228750	400426	43.07	11250	11480	11030	14720	7940	11330	11233.54	4.19	0	-27490	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4615	-106.25	9.59	12	0.96	-104.00	1152.00	21450	20230410	-48.48	2025	20220930	445.68	21450	-48.48	20230410	3525	213.48	20230102	21450	-48.48	20230410	2025	445.68	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
160	20230704	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-90	5	-0.79	2682964760	237010	25.49	11250	11480	11230	14720	7940	11330	11320.04	4.19	0	480	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4694	-108.08	9.76	12	0.57	-104.00	1152.00	21450	20230410	-47.60	2025	20220930	455.06	21450	-47.60	20230410	3525	218.87	20230102	21450	-47.60	20230410	2025	455.06	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
161	20230704	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	70	2	0.62	685701580	60678	6.53	11250	11400	11240	14720	7940	11330	11300.52	4.19	0	13922	11723	11526	11323	11126	10923	11625	11225	42	3390	100	7020	10	1	41762506	4761	-109.62	9.90	12	0.15	-104.00	1152.00	21450	20230410	-46.85	2025	20220930	462.96	21450	-46.85	20230410	3525	223.40	20230102	21450	-46.85	20230410	2025	462.96	20220930	3.42	N	270520	100	41 억		1749032	N	N	2597	N	00	N
162	20230703	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	170	2	1.52	10346313130	914898	22.51	11170	11520	11120	14500	7820	11160	11308.65	4.13	0	25870	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4732	-108.94	9.84	12	2.19	-104.00	1152.00	21450	20230410	-47.18	2025	20220930	459.51	21450	-47.18	20230410	3525	221.42	20230102	21450	-47.18	20230410	2025	459.51	20220930	3.58	N	270520	100	41 억		1725624	N	N	2597	N	00	N
163	20230703	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	180	2	1.61	9917119550	877049	21.58	11170	11520	11120	14500	7820	11160	11307.37	4.13	0	13658	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4736	-109.04	9.84	12	2.10	-104.00	1152.00	21450	20230410	-47.13	2025	20220930	460.00	21450	-47.13	20230410	3525	221.70	20230102	21450	-47.13	20230410	2025	460.00	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N
164	20230703	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	150	2	1.34	9163207510	810527	19.94	11170	11520	11120	14500	7820	11160	11305.25	4.13	0	5844	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4723	-108.75	9.82	12	1.94	-104.00	1152.00	21450	20230410	-47.27	2025	20220930	458.52	21450	-47.27	20230410	3525	220.85	20230102	21450	-47.27	20230410	2025	458.52	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N
165	20230703	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	160	2	1.43	7998294750	707614	17.41	11170	11520	11120	14500	7820	11160	11303.19	4.13	0	5498	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4728	-108.85	9.83	12	1.69	-104.00	1152.00	21450	20230410	-47.23	2025	20220930	459.01	21450	-47.23	20230410	3525	221.13	20230102	21450	-47.23	20230410	2025	459.01	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N
166	20230703	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	140	2	1.25	6870251990	607380	14.94	11170	11520	11120	14500	7820	11160	11311.29	4.13	0	-2937	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4719	-108.65	9.81	12	1.45	-104.00	1152.00	21450	20230410	-47.32	2025	20220930	458.02	21450	-47.32	20230410	3525	220.57	20230102	21450	-47.32	20230410	2025	458.02	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N
167	20230703	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	250	2	2.24	5510972930	487683	12.00	11170	11520	11120	14500	7820	11160	11300.32	4.13	0	1127	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4765	-109.71	9.90	12	1.17	-104.00	1152.00	21450	20230410	-46.81	2025	20220930	463.46	21450	-46.81	20230410	3525	223.69	20230102	21450	-46.81	20230410	2025	463.46	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N
168	20230703	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	140	2	1.25	3285604760	292557	7.20	11170	11400	11120	14500	7820	11160	11230.65	4.13	0	11735	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4719	-108.65	9.81	12	0.70	-104.00	1152.00	21450	20230410	-47.32	2025	20220930	458.02	21450	-47.32	20230410	3525	220.57	20230102	21450	-47.32	20230410	2025	458.02	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N
169	20230703	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	70	2	0.63	758386990	67753	1.67	11170	11290	11150	14500	7820	11160	11193.41	4.13	0	-4512	13106	12132	11346	10372	9586	12620	10860	42	3340	100	6910	10	1	41762506	4690	-107.98	9.75	12	0.16	-104.00	1152.00	21450	20230410	-47.65	2025	20220930	454.57	21450	-47.65	20230410	3525	218.58	20230102	21450	-47.65	20230410	2025	454.57	20220930	3.58	N	270520	100	41 억		1725624	N	N	6	N	00	N