KissMeData/358570/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	161158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23000	1750	2	8.24	12250213300	547579	168.66	21150	23050	21150	27600	14900	21250	22371.03	1.26	0	19741	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	5071	-5.76	4.81	12	2.48	-3991.00	4781.00	28700	20230411	-19.86	16160	20230707	42.33	28700	-19.86	20230411	16160	42.33	20230707	28700	-19.86	20230411	16160	42.33	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
3	20230731	151156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22900	1650	2	7.76	11764087150	526394	162.14	21150	23050	21150	27600	14900	21250	22348.44	1.26	0	17520	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	5049	-5.74	4.79	12	2.39	-3991.00	4781.00	28700	20230411	-20.21	16160	20230707	41.71	28700	-20.21	20230411	16160	41.71	20230707	28700	-20.21	20230411	16160	41.71	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
4	20230731	141203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22450	1200	2	5.65	9691212600	435612	134.18	21150	23050	21150	27600	14900	21250	22247.35	1.26	0	6289	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	4950	-5.63	4.70	12	1.98	-3991.00	4781.00	28700	20230411	-21.78	16160	20230707	38.92	28700	-21.78	20230411	16160	38.92	20230707	28700	-21.78	20230411	16160	38.92	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
5	20230731	131206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22200	950	2	4.47	8837822400	397558	122.46	21150	23050	21150	27600	14900	21250	22230.27	1.26	0	4765	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	4895	-5.56	4.64	12	1.80	-3991.00	4781.00	28700	20230411	-22.65	16160	20230707	37.38	28700	-22.65	20230411	16160	37.38	20230707	28700	-22.65	20230411	16160	37.38	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
6	20230731	121213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22350	1100	2	5.18	8307081950	373580	115.07	21150	23050	21150	27600	14900	21250	22236.42	1.26	0	795	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	4928	-5.60	4.67	12	1.69	-3991.00	4781.00	28700	20230411	-22.13	16160	20230707	38.30	28700	-22.13	20230411	16160	38.30	20230707	28700	-22.13	20230411	16160	38.30	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
7	20230731	111215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22600	1350	2	6.35	5803247400	263426	81.14	21150	22700	21150	27600	14900	21250	22029.90	1.26	0	10551	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	4983	-5.66	4.73	12	1.19	-3991.00	4781.00	28700	20230411	-21.25	16160	20230707	39.85	28700	-21.25	20230411	16160	39.85	20230707	28700	-21.25	20230411	16160	39.85	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
8	20230731	101212	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22250	1000	2	4.71	4392677700	200371	61.72	21150	22700	21150	27600	14900	21250	21922.72	1.26	0	8683	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	4906	-5.58	4.65	12	0.91	-3991.00	4781.00	28700	20230411	-22.47	16160	20230707	37.69	28700	-22.47	20230411	16160	37.69	20230707	28700	-22.47	20230411	16160	37.69	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
9	20230731	091159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21600	350	2	1.65	154667500	7243	2.23	21150	21600	21150	27600	14900	21250	21354.07	1.26	0	295	22756	22002	20796	20042	18836	22380	20420	110	6350	500	15300	50	1	22048600	4762	-5.41	4.52	12	0.03	-3991.00	4781.00	28700	20230411	-24.74	16160	20230707	33.66	28700	-24.74	20230411	16160	33.66	20230707	28700	-24.74	20230411	16160	33.66	20230707	1.28	N	358570	500	110 억		277182	N	N	0	N	00	N
10	20230728	161202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21250	650	2	3.16	6616296540	322832	91.55	20550	21550	19590	26750	14450	20600	20491.48	1.12	0	30600	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4685	-5.32	4.44	12	1.46	-3991.00	4781.00	28700	20230411	-25.96	16160	20230707	31.50	28700	-25.96	20230411	16160	31.50	20230707	28700	-25.96	20230411	16160	31.50	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
11	20230728	151159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21450	850	2	4.13	6283841940	307250	87.13	20550	21550	19590	26750	14450	20600	20451.89	1.12	0	36975	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4729	-5.37	4.49	12	1.39	-3991.00	4781.00	28700	20230411	-25.26	16160	20230707	32.74	28700	-25.26	20230411	16160	32.74	20230707	28700	-25.26	20230411	16160	32.74	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
12	20230728	141157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20900	300	2	1.46	4944336690	243923	69.17	20550	20950	19590	26750	14450	20600	20270.07	1.12	0	42517	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4608	-5.24	4.37	12	1.11	-3991.00	4781.00	28700	20230411	-27.18	16160	20230707	29.33	28700	-27.18	20230411	16160	29.33	20230707	28700	-27.18	20230411	16160	29.33	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
13	20230728	131201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20700	100	2	0.49	4276663990	211649	60.02	20550	20900	19590	26750	14450	20600	20206.40	1.12	0	36145	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4564	-5.19	4.33	12	0.96	-3991.00	4781.00	28700	20230411	-27.87	16160	20230707	28.09	28700	-27.87	20230411	16160	28.09	20230707	28700	-27.87	20230411	16160	28.09	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
14	20230728	121159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20550	-50	5	-0.24	3817467190	189431	53.72	20550	20900	19590	26750	14450	20600	20152.28	1.12	0	32379	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4531	-5.15	4.30	12	0.86	-3991.00	4781.00	28700	20230411	-28.40	16160	20230707	27.17	28700	-28.40	20230411	16160	27.17	20230707	28700	-28.40	20230411	16160	27.17	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
15	20230728	111205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20650	50	2	0.24	3575648190	177687	50.39	20550	20900	19590	26750	14450	20600	20123.30	1.12	0	32877	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4553	-5.17	4.32	12	0.81	-3991.00	4781.00	28700	20230411	-28.05	16160	20230707	27.78	28700	-28.05	20230411	16160	27.78	20230707	28700	-28.05	20230411	16160	27.78	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
16	20230728	101156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20550	-50	5	-0.24	3057289340	152244	43.17	20550	20900	19590	26750	14450	20600	20081.51	1.12	0	29914	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	50	1	22048600	4531	-5.15	4.30	12	0.69	-3991.00	4781.00	28700	20230411	-28.40	16160	20230707	27.17	28700	-28.40	20230411	16160	27.17	20230707	28700	-28.40	20230411	16160	27.17	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
17	20230728	091204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19810	-790	5	-3.83	793304600	38804	11.00	20550	20900	19800	26750	14450	20600	20443.89	1.12	0	11084	22200	21400	20750	19950	19300	21800	20350	110	6150	500	14830	10	1	22048600	4368	-4.96	4.14	12	0.18	-3991.00	4781.00	28700	20230411	-30.98	16160	20230707	22.59	28700	-30.98	20230411	16160	22.59	20230707	28700	-30.98	20230411	16160	22.59	20230707	1.26	N	358570	500	110 억		246834	N	N	0	N	00	N
18	20230727	161155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20600	-50	5	-0.24	7338008600	350917	56.50	20500	21550	20100	26800	14500	20650	20911.45	1.21	90832	-20727	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4542	-5.16	4.31	12	1.59	-3991.00	4781.00	28700	20230411	-28.22	16160	20230707	27.48	28700	-28.22	20230411	16160	27.48	20230707	28700	-28.22	20230411	16160	27.48	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
19	20230727	151156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20600	-50	5	-0.24	7055376700	337203	54.29	20500	21550	20100	26800	14500	20650	20923.51	1.21	90832	-23684	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4542	-5.16	4.31	12	1.53	-3991.00	4781.00	28700	20230411	-28.22	16160	20230707	27.48	28700	-28.22	20230411	16160	27.48	20230707	28700	-28.22	20230411	16160	27.48	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
20	20230727	141150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20900	250	2	1.21	6157667350	293943	47.33	20500	21550	20100	26800	14500	20650	20948.86	1.21	90832	-15011	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4608	-5.24	4.37	12	1.33	-3991.00	4781.00	28700	20230411	-27.18	16160	20230707	29.33	28700	-27.18	20230411	16160	29.33	20230707	28700	-27.18	20230411	16160	29.33	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
21	20230727	131149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20950	300	2	1.45	5481754750	261472	42.10	20500	21550	20100	26800	14500	20650	20965.39	1.21	90832	-12328	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4619	-5.25	4.38	12	1.19	-3991.00	4781.00	28700	20230411	-27.00	16160	20230707	29.64	28700	-27.00	20230411	16160	29.64	20230707	28700	-27.00	20230411	16160	29.64	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
22	20230727	121152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20750	100	2	0.48	4961834550	236571	38.09	20500	21550	20100	26800	14500	20650	20974.45	1.21	90832	-19958	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4575	-5.20	4.34	12	1.07	-3991.00	4781.00	28700	20230411	-27.70	16160	20230707	28.40	28700	-27.70	20230411	16160	28.40	20230707	28700	-27.70	20230411	16160	28.40	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
23	20230727	111154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20900	250	2	1.21	4322177450	205875	33.15	20500	21550	20100	26800	14500	20650	20994.76	1.21	90832	-15168	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4608	-5.24	4.37	12	0.93	-3991.00	4781.00	28700	20230411	-27.18	16160	20230707	29.33	28700	-27.18	20230411	16160	29.33	20230707	28700	-27.18	20230411	16160	29.33	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
24	20230727	101151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21150	500	2	2.42	2658580550	127570	20.54	20500	21450	20100	26800	14500	20650	20840.68	1.21	90832	-4519	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4663	-5.30	4.42	12	0.58	-3991.00	4781.00	28700	20230411	-26.31	16160	20230707	30.88	28700	-26.31	20230411	16160	30.88	20230707	28700	-26.31	20230411	16160	30.88	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
25	20230727	091149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	-450	5	-2.18	708378950	34655	5.58	20500	20750	20150	26800	14500	20650	20438.79	1.21	90832	2559	22963	21806	20793	19636	18623	21300	19130	110	6150	500	14860	50	1	22048600	4454	-5.06	4.23	12	0.16	-3991.00	4781.00	28700	20230411	-29.62	16160	20230707	25.00	28700	-29.62	20230411	16160	25.00	20230707	28700	-29.62	20230411	16160	25.00	20230707	1.31	N	358570	500	110 억		266160	N	N	387	N	00	N
26	20230726	161148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20650	-1000	5	-4.62	12752273790	619073	136.30	21650	21950	19780	28100	15200	21650	20598.92	0.80	0	90602	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4553	-5.17	4.32	12	2.81	-3991.00	4781.00	28700	20230411	-28.05	16160	20230707	27.78	28700	-28.05	20230411	16160	27.78	20230707	28700	-28.05	20230411	16160	27.78	20230707	1.27	N	358570	500	110 억		175328	N	N	387	N	00	N
27	20230726	151154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20600	-1050	5	-4.85	12449922790	604423	133.08	21650	21950	19780	28100	15200	21650	20598.03	0.80	0	92024	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4542	-5.16	4.31	12	2.74	-3991.00	4781.00	28700	20230411	-28.22	16160	20230707	27.48	28700	-28.22	20230411	16160	27.48	20230707	28700	-28.22	20230411	16160	27.48	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
28	20230726	141145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19840	-1810	5	-8.36	10431605770	506423	111.50	21650	21950	19780	28100	15200	21650	20598.60	0.80	0	109443	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	10	1	22048600	4374	-4.97	4.15	12	2.30	-3991.00	4781.00	28700	20230411	-30.87	16160	20230707	22.77	28700	-30.87	20230411	16160	22.77	20230707	28700	-30.87	20230411	16160	22.77	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
29	20230726	131140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	-1450	5	-6.70	8587778470	415079	91.39	21650	21950	19830	28100	15200	21650	20689.50	0.80	0	116351	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4454	-5.06	4.23	12	1.88	-3991.00	4781.00	28700	20230411	-29.62	16160	20230707	25.00	28700	-29.62	20230411	16160	25.00	20230707	28700	-29.62	20230411	16160	25.00	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
30	20230726	121146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20050	-1600	5	-7.39	7815072840	376567	82.91	21650	21950	19830	28100	15200	21650	20753.47	0.80	0	106832	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4421	-5.02	4.19	12	1.71	-3991.00	4781.00	28700	20230411	-30.14	16160	20230707	24.07	28700	-30.14	20230411	16160	24.07	20230707	28700	-30.14	20230411	16160	24.07	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
31	20230726	111140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20350	-1300	5	-6.00	6000898550	286498	63.08	21650	21950	20300	28100	15200	21650	20945.69	0.80	0	91045	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4487	-5.10	4.26	12	1.30	-3991.00	4781.00	28700	20230411	-29.09	16160	20230707	25.93	28700	-29.09	20230411	16160	25.93	20230707	28700	-29.09	20230411	16160	25.93	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
32	20230726	101148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21050	-600	5	-2.77	3393036750	160030	35.23	21650	21950	20750	28100	15200	21650	21202.50	0.80	0	60006	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4641	-5.27	4.40	12	0.73	-3991.00	4781.00	28700	20230411	-26.66	16160	20230707	30.26	28700	-26.66	20230411	16160	30.26	20230707	28700	-26.66	20230411	16160	30.26	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
33	20230726	091142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21550	-100	5	-0.46	403329850	18610	4.10	21650	21950	21450	28100	15200	21650	21672.75	0.80	0	5144	23816	22732	22066	20982	20316	22400	20650	110	6450	500	15580	50	1	22048600	4751	-5.40	4.51	12	0.08	-3991.00	4781.00	28700	20230411	-24.91	16160	20230707	33.35	28700	-24.91	20230411	16160	33.35	20230707	28700	-24.91	20230411	16160	33.35	20230707	1.27	N	358570	500	110 억		175328	N	N	7	N	00	N
34	20230725	161140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21650	-1350	5	-5.87	9926580450	448539	58.18	22750	23150	21400	29900	16100	23000	22132.24	0.78	0	1868	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	4774	-5.42	4.53	12	2.03	-3991.00	4781.00	28700	20230411	-24.56	16160	20230707	33.97	28700	-24.56	20230411	16160	33.97	20230707	28700	-24.56	20230411	16160	33.97	20230707	1.11	N	358570	500	110 억		172625	N	N	7	N	00	N
35	20230725	151127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21950	-1050	5	-4.57	9360978500	422480	54.80	22750	23150	21400	29900	16100	23000	22155.16	0.78	0	-6195	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	4840	-5.50	4.59	12	1.92	-3991.00	4781.00	28700	20230411	-23.52	16160	20230707	35.83	28700	-23.52	20230411	16160	35.83	20230707	28700	-23.52	20230411	16160	35.83	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
36	20230725	141125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22550	-450	5	-1.96	8232752950	371572	48.19	22750	23150	21400	29900	16100	23000	22154.22	0.78	0	4318	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	4972	-5.65	4.72	12	1.69	-3991.00	4781.00	28700	20230411	-21.43	16160	20230707	39.54	28700	-21.43	20230411	16160	39.54	20230707	28700	-21.43	20230411	16160	39.54	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
37	20230725	131136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21650	-1350	5	-5.87	6750342350	305112	39.57	22750	23150	21400	29900	16100	23000	22121.20	0.78	0	293	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	4774	-5.42	4.53	12	1.38	-3991.00	4781.00	28700	20230411	-24.56	16160	20230707	33.97	28700	-24.56	20230411	16160	33.97	20230707	28700	-24.56	20230411	16160	33.97	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
38	20230725	121135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21800	-1200	5	-5.22	6072063950	273801	35.51	22750	23150	21400	29900	16100	23000	22173.83	0.78	0	-1042	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	4807	-5.46	4.56	12	1.24	-3991.00	4781.00	28700	20230411	-24.04	16160	20230707	34.90	28700	-24.04	20230411	16160	34.90	20230707	28700	-24.04	20230411	16160	34.90	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
39	20230725	111132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21650	-1350	5	-5.87	5220667800	234656	30.44	22750	23150	21400	29900	16100	23000	22244.88	0.78	0	-9414	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	4774	-5.42	4.53	12	1.06	-3991.00	4781.00	28700	20230411	-24.56	16160	20230707	33.97	28700	-24.56	20230411	16160	33.97	20230707	28700	-24.56	20230411	16160	33.97	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
40	20230725	101133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22900	-100	5	-0.43	2108212250	93227	12.09	22750	23150	22250	29900	16100	23000	22609.46	0.78	0	322	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	5049	-5.74	4.79	12	0.42	-3991.00	4781.00	28700	20230411	-20.21	16160	20230707	41.71	28700	-20.21	20230411	16160	41.71	20230707	28700	-20.21	20230411	16160	41.71	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
41	20230725	091131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22700	-300	5	-1.30	781694050	34748	4.51	22750	22750	22250	29900	16100	23000	22480.79	0.78	0	-764	24800	23900	23000	22100	21200	23450	21650	110	6900	500	16560	50	1	22048600	5005	-5.69	4.75	12	0.16	-3991.00	4781.00	28700	20230411	-20.91	16160	20230707	40.47	28700	-20.91	20230411	16160	40.47	20230707	28700	-20.91	20230411	16160	40.47	20230707	1.11	N	358570	500	110 억		172625	N	N	0	N	00	N
42	20230724	161132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23000	150	2	0.66	17720570800	767897	81.07	23150	23900	22100	29700	16000	22850	23076.81	0.90	0	17082	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5071	-5.76	4.81	12	3.48	-3991.00	4781.00	28700	20230411	-19.86	16160	20230707	42.33	28700	-19.86	20230411	16160	42.33	20230707	28700	-19.86	20230411	16160	42.33	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
43	20230724	151127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23200	350	2	1.53	17384362000	753273	79.53	23150	23900	22100	29700	16000	22850	23078.44	0.90	0	17545	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5115	-5.81	4.85	12	3.42	-3991.00	4781.00	28700	20230411	-19.16	16160	20230707	43.56	28700	-19.16	20230411	16160	43.56	20230707	28700	-19.16	20230411	16160	43.56	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
44	20230724	141125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23100	250	2	1.09	14426312700	626276	66.12	23150	23900	22100	29700	16000	22850	23035.07	0.90	0	-25885	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5093	-5.79	4.83	12	2.84	-3991.00	4781.00	28700	20230411	-19.51	16160	20230707	42.95	28700	-19.51	20230411	16160	42.95	20230707	28700	-19.51	20230411	16160	42.95	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
45	20230724	131127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22800	-50	5	-0.22	12691439550	550418	58.11	23150	23900	22100	29700	16000	22850	23057.82	0.90	0	-26269	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5027	-5.71	4.77	12	2.50	-3991.00	4781.00	28700	20230411	-20.56	16160	20230707	41.09	28700	-20.56	20230411	16160	41.09	20230707	28700	-20.56	20230411	16160	41.09	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
46	20230724	121129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23250	400	2	1.75	11802622050	511709	54.02	23150	23900	22100	29700	16000	22850	23065.11	0.90	0	-21936	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5126	-5.83	4.86	12	2.32	-3991.00	4781.00	28700	20230411	-18.99	16160	20230707	43.87	28700	-18.99	20230411	16160	43.87	20230707	28700	-18.99	20230411	16160	43.87	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
47	20230724	111132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22700	-150	5	-0.66	10408462050	450708	47.58	23150	23900	22100	29700	16000	22850	23093.58	0.90	0	-31002	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5005	-5.69	4.75	12	2.04	-3991.00	4781.00	28700	20230411	-20.91	16160	20230707	40.47	28700	-20.91	20230411	16160	40.47	20230707	28700	-20.91	20230411	16160	40.47	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
48	20230724	101121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22600	-250	5	-1.09	8491197600	365440	38.58	23150	23900	22400	29700	16000	22850	23235.55	0.90	0	-18870	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	4983	-5.66	4.73	12	1.66	-3991.00	4781.00	28700	20230411	-21.25	16160	20230707	39.85	28700	-21.25	20230411	16160	39.85	20230707	28700	-21.25	20230411	16160	39.85	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
49	20230724	091129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22900	50	2	0.22	2463677650	107027	11.30	23150	23500	22450	29700	16000	22850	23019.22	0.90	0	-18097	24716	23782	22516	21582	20316	24250	22050	110	6850	500	16450	50	1	22048600	5049	-5.74	4.79	12	0.49	-3991.00	4781.00	28700	20230411	-20.21	16160	20230707	41.71	28700	-20.21	20230411	16160	41.71	20230707	28700	-20.21	20230411	16160	41.71	20230707	1.17	N	358570	500	110 억		198496	N	N	0	N	00	N
50	20230721	161116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22850	1150	2	5.30	21479937900	941820	146.17	21700	23450	21250	28200	15200	21700	22807.23	0.59	0	74993	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	5038	-5.73	4.78	12	4.27	-3991.00	4781.00	28700	20230411	-20.38	16160	20230707	41.40	28700	-20.38	20230411	16160	41.40	20230707	28700	-20.38	20230411	16160	41.40	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
51	20230721	151118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22700	1000	2	4.61	21128628050	926386	143.78	21700	23450	21250	28200	15200	21700	22808.00	0.59	0	72926	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	5005	-5.69	4.75	12	4.20	-3991.00	4781.00	28700	20230411	-20.91	16160	20230707	40.47	28700	-20.91	20230411	16160	40.47	20230707	28700	-20.91	20230411	16160	40.47	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
52	20230721	141114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22550	850	2	3.92	19771412200	866705	134.52	21700	23450	21250	28200	15200	21700	22812.61	0.59	0	68421	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	4972	-5.65	4.72	12	3.93	-3991.00	4781.00	28700	20230411	-21.43	16160	20230707	39.54	28700	-21.43	20230411	16160	39.54	20230707	28700	-21.43	20230411	16160	39.54	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
53	20230721	131118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22750	1050	2	4.84	17688937400	774101	120.14	21700	23450	21250	28200	15200	21700	22851.46	0.59	0	51312	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	5016	-5.70	4.76	12	3.51	-3991.00	4781.00	28700	20230411	-20.73	16160	20230707	40.78	28700	-20.73	20230411	16160	40.78	20230707	28700	-20.73	20230411	16160	40.78	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
54	20230721	121132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23150	1450	2	6.68	16218461500	709904	110.18	21700	23450	21250	28200	15200	21700	22846.56	0.59	0	46776	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	5104	-5.80	4.84	12	3.22	-3991.00	4781.00	28700	20230411	-19.34	16160	20230707	43.25	28700	-19.34	20230411	16160	43.25	20230707	28700	-19.34	20230411	16160	43.25	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
55	20230721	111130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23150	1450	2	6.68	14469500900	634416	98.46	21700	23450	21250	28200	15200	21700	22808.20	0.59	0	42867	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	5104	-5.80	4.84	12	2.88	-3991.00	4781.00	28700	20230411	-19.34	16160	20230707	43.25	28700	-19.34	20230411	16160	43.25	20230707	28700	-19.34	20230411	16160	43.25	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
56	20230721	101128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22850	1150	2	5.30	7024736900	312779	48.54	21700	22850	21250	28200	15200	21700	22459.95	0.59	0	14527	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	5038	-5.73	4.78	12	1.42	-3991.00	4781.00	28700	20230411	-20.38	16160	20230707	41.40	28700	-20.38	20230411	16160	41.40	20230707	28700	-20.38	20230411	16160	41.40	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
57	20230721	091124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21900	200	2	0.92	807758700	37230	5.78	21700	22000	21250	28200	15200	21700	21696.41	0.59	0	-4481	23233	22466	21383	20616	19533	22850	21000	110	6500	500	15620	50	1	22048600	4829	-5.49	4.58	12	0.17	-3991.00	4781.00	28700	20230411	-23.69	16160	20230707	35.52	28700	-23.69	20230411	16160	35.52	20230707	28700	-23.69	20230411	16160	35.52	20230707	1.21	N	358570	500	110 억		131010	N	N	0	N	00	N
58	20230720	161113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21700	1000	2	4.83	13854100450	642664	114.75	20300	22150	20300	26900	14500	20700	21557.15	0.52	0	27846	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4785	-5.44	4.54	12	2.91	-3991.00	4781.00	28700	20230411	-24.39	16160	20230707	34.28	28700	-24.39	20230411	16160	34.28	20230707	28700	-24.39	20230411	16160	34.28	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
59	20230720	151113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21500	800	2	3.86	13477307350	625260	111.64	20300	22150	20300	26900	14500	20700	21554.72	0.52	0	28857	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4740	-5.39	4.50	12	2.84	-3991.00	4781.00	28700	20230411	-25.09	16160	20230707	33.04	28700	-25.09	20230411	16160	33.04	20230707	28700	-25.09	20230411	16160	33.04	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
60	20230720	141110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21200	500	2	2.42	12265693750	568882	101.58	20300	22150	20300	26900	14500	20700	21561.05	0.52	0	23270	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4674	-5.31	4.43	12	2.58	-3991.00	4781.00	28700	20230411	-26.13	16160	20230707	31.19	28700	-26.13	20230411	16160	31.19	20230707	28700	-26.13	20230411	16160	31.19	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
61	20230720	131113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21050	350	2	1.69	11506391850	532890	95.15	20300	22150	20300	26900	14500	20700	21592.43	0.52	0	22139	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4641	-5.27	4.40	12	2.42	-3991.00	4781.00	28700	20230411	-26.66	16160	20230707	30.26	28700	-26.66	20230411	16160	30.26	20230707	28700	-26.66	20230411	16160	30.26	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
62	20230720	121122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21400	700	2	3.38	10703060050	495065	88.40	20300	22150	20300	26900	14500	20700	21619.50	0.52	0	25846	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4718	-5.36	4.48	12	2.25	-3991.00	4781.00	28700	20230411	-25.44	16160	20230707	32.43	28700	-25.44	20230411	16160	32.43	20230707	28700	-25.44	20230411	16160	32.43	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
63	20230720	111118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21550	850	2	4.11	10150515650	469363	83.81	20300	22150	20300	26900	14500	20700	21626.15	0.52	0	22602	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4751	-5.40	4.51	12	2.13	-3991.00	4781.00	28700	20230411	-24.91	16160	20230707	33.35	28700	-24.91	20230411	16160	33.35	20230707	28700	-24.91	20230411	16160	33.35	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
64	20230720	101104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21300	600	2	2.90	8530788450	393740	70.30	20300	22150	20300	26900	14500	20700	21666.04	0.52	0	13571	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4696	-5.34	4.46	12	1.79	-3991.00	4781.00	28700	20230411	-25.78	16160	20230707	31.81	28700	-25.78	20230411	16160	31.81	20230707	28700	-25.78	20230411	16160	31.81	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
65	20230720	091108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21550	850	2	4.11	1556143700	73615	13.14	20300	21700	20300	26900	14500	20700	21138.95	0.52	0	-3468	22040	21370	20280	19610	18520	21705	19945	110	6200	500	14900	50	1	22048600	4751	-5.40	4.51	12	0.33	-3991.00	4781.00	28700	20230411	-24.91	16160	20230707	33.35	28700	-24.91	20230411	16160	33.35	20230707	28700	-24.91	20230411	16160	33.35	20230707	1.12	N	358570	500	110 억		115714	N	N	0	N	00	N
66	20230719	161127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20700	1200	2	6.15	11246031770	556894	85.35	19460	20950	19190	25350	13650	19500	20193.30	0.47	0	46615	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	50	1	22048600	4564	-5.19	4.33	12	2.53	-3991.00	4781.00	28700	20230411	-27.87	16160	20230707	28.09	28700	-27.87	20230411	16160	28.09	20230707	28700	-27.87	20230411	16160	28.09	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
67	20230719	151127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20850	1350	2	6.92	10409931720	516833	79.21	19460	20900	19190	25350	13650	19500	20141.81	0.47	0	47843	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	50	1	22048600	4597	-5.22	4.36	12	2.34	-3991.00	4781.00	28700	20230411	-27.35	16160	20230707	29.02	28700	-27.35	20230411	16160	29.02	20230707	28700	-27.35	20230411	16160	29.02	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
68	20230719	141131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19940	440	2	2.26	7074132210	354441	54.32	19460	20650	19190	25350	13650	19500	19958.60	0.47	0	14227	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	10	1	22048600	4396	-5.00	4.17	12	1.61	-3991.00	4781.00	28700	20230411	-30.52	16160	20230707	23.39	28700	-30.52	20230411	16160	23.39	20230707	28700	-30.52	20230411	16160	23.39	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
69	20230719	131116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19750	250	2	1.28	6362386560	318435	48.80	19460	20650	19190	25350	13650	19500	19980.22	0.47	0	4229	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	10	1	22048600	4355	-4.95	4.13	12	1.44	-3991.00	4781.00	28700	20230411	-31.18	16160	20230707	22.22	28700	-31.18	20230411	16160	22.22	20230707	28700	-31.18	20230411	16160	22.22	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
70	20230719	121134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19940	440	2	2.26	5815738320	290836	44.57	19460	20650	19190	25350	13650	19500	19996.67	0.47	0	9407	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	10	1	22048600	4396	-5.00	4.17	12	1.32	-3991.00	4781.00	28700	20230411	-30.52	16160	20230707	23.39	28700	-30.52	20230411	16160	23.39	20230707	28700	-30.52	20230411	16160	23.39	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
71	20230719	111130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19840	340	2	1.74	5074940360	253917	38.91	19460	20650	19190	25350	13650	19500	19986.66	0.47	0	8856	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	10	1	22048600	4374	-4.97	4.15	12	1.15	-3991.00	4781.00	28700	20230411	-30.87	16160	20230707	22.77	28700	-30.87	20230411	16160	22.77	20230707	28700	-30.87	20230411	16160	22.77	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
72	20230719	101121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19780	280	2	1.44	3743524910	186585	28.59	19460	20650	19190	25350	13650	19500	20063.46	0.47	0	10257	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	10	1	22048600	4361	-4.96	4.14	12	0.85	-3991.00	4781.00	28700	20230411	-31.08	16160	20230707	22.40	28700	-31.08	20230411	16160	22.40	20230707	28700	-31.08	20230411	16160	22.40	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
73	20230719	091120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19640	140	2	0.72	589894680	30305	4.64	19460	19840	19190	25350	13650	19500	19465.23	0.47	0	-3024	20326	19912	19446	19032	18566	20120	19240	110	5850	500	14040	10	1	22048600	4330	-4.92	4.11	12	0.14	-3991.00	4781.00	28700	20230411	-31.57	16160	20230707	21.53	28700	-31.57	20230411	16160	21.53	20230707	28700	-31.57	20230411	16160	21.53	20230707	1.08	N	358570	500	110 억		103396	N	N	0	N	00	N
74	20230718	161119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19500	1120	2	6.09	12657752890	649374	255.74	19130	19860	18980	23850	12870	18380	19492.26	0.36	0	26840	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4299	-4.89	4.08	12	2.95	-3991.00	4781.00	28700	20230411	-32.06	16160	20230707	20.67	28700	-32.06	20230411	16160	20.67	20230707	28700	-32.06	20230411	16160	20.67	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
75	20230718	151118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19600	1220	2	6.64	12443296660	638405	251.42	19130	19860	18980	23850	12870	18380	19491.23	0.36	0	25680	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4322	-4.91	4.10	12	2.90	-3991.00	4781.00	28700	20230411	-31.71	16160	20230707	21.29	28700	-31.71	20230411	16160	21.29	20230707	28700	-31.71	20230411	16160	21.29	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
76	20230718	141114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19630	1250	2	6.80	10644423460	547213	215.50	19130	19810	18980	23850	12870	18380	19452.07	0.36	0	8453	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4328	-4.92	4.11	12	2.48	-3991.00	4781.00	28700	20230411	-31.60	16160	20230707	21.47	28700	-31.60	20230411	16160	21.47	20230707	28700	-31.60	20230411	16160	21.47	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
77	20230718	131114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19400	1020	2	5.55	9649558220	496153	195.40	19130	19810	18980	23850	12870	18380	19448.76	0.36	0	2542	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4277	-4.86	4.06	12	2.25	-3991.00	4781.00	28700	20230411	-32.40	16160	20230707	20.05	28700	-32.40	20230411	16160	20.05	20230707	28700	-32.40	20230411	16160	20.05	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
78	20230718	121126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19440	1060	2	5.77	8885853290	456877	179.93	19130	19810	18980	23850	12870	18380	19449.11	0.36	0	5407	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4286	-4.87	4.07	12	2.07	-3991.00	4781.00	28700	20230411	-32.26	16160	20230707	20.30	28700	-32.26	20230411	16160	20.30	20230707	28700	-32.26	20230411	16160	20.30	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
79	20230718	111123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19450	1070	2	5.82	7072440270	364301	143.47	19130	19810	18980	23850	12870	18380	19413.73	0.36	0	-1785	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4288	-4.87	4.07	12	1.65	-3991.00	4781.00	28700	20230411	-32.23	16160	20230707	20.36	28700	-32.23	20230411	16160	20.36	20230707	28700	-32.23	20230411	16160	20.36	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
80	20230718	101116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19200	820	2	4.46	5738669960	294680	116.05	19130	19810	19100	23850	12870	18380	19474.24	0.36	0	4474	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4233	-4.81	4.02	12	1.34	-3991.00	4781.00	28700	20230411	-33.10	16160	20230707	18.81	28700	-33.10	20230411	16160	18.81	20230707	28700	-33.10	20230411	16160	18.81	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
81	20230718	091111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19770	1390	2	7.56	2817160400	144690	56.98	19130	19810	19100	23850	12870	18380	19470.32	0.36	0	23961	19373	18876	18493	17996	17613	18685	17805	110	5490	500	13230	10	1	22048600	4359	-4.95	4.14	12	0.66	-3991.00	4781.00	28700	20230411	-31.11	16160	20230707	22.34	28700	-31.11	20230411	16160	22.34	20230707	28700	-31.11	20230411	16160	22.34	20230707	1.01	N	358570	500	110 억		78869	N	N	0	N	00	N
82	20230717	161115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18380	340	2	1.88	4591908070	247985	121.89	18400	18990	18110	23450	12630	18040	18517.20	0.38	0	-4128	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4053	-4.61	3.84	12	1.12	-3991.00	4781.00	28700	20230411	-35.96	16160	20230707	13.74	28700	-35.96	20230411	16160	13.74	20230707	28700	-35.96	20230411	16160	13.74	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
83	20230717	151109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18230	190	2	1.05	4466945560	241175	118.54	18400	18990	18110	23450	12630	18040	18521.59	0.38	0	-3520	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4019	-4.57	3.81	12	1.09	-3991.00	4781.00	28700	20230411	-36.48	16160	20230707	12.81	28700	-36.48	20230411	16160	12.81	20230707	28700	-36.48	20230411	16160	12.81	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
84	20230717	141113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18220	180	2	1.00	4153125540	224016	110.10	18400	18990	18110	23450	12630	18040	18539.41	0.38	0	-2674	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4017	-4.57	3.81	12	1.02	-3991.00	4781.00	28700	20230411	-36.52	16160	20230707	12.75	28700	-36.52	20230411	16160	12.75	20230707	28700	-36.52	20230411	16160	12.75	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
85	20230717	131102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18240	200	2	1.11	4014749760	216422	106.37	18400	18990	18110	23450	12630	18040	18550.56	0.38	0	-1557	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4022	-4.57	3.82	12	0.98	-3991.00	4781.00	28700	20230411	-36.45	16160	20230707	12.87	28700	-36.45	20230411	16160	12.87	20230707	28700	-36.45	20230411	16160	12.87	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
86	20230717	121113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18370	330	2	1.83	3603642930	193859	95.28	18400	18990	18110	23450	12630	18040	18588.99	0.38	0	-872	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4050	-4.60	3.84	12	0.88	-3991.00	4781.00	28700	20230411	-35.99	16160	20230707	13.68	28700	-35.99	20230411	16160	13.68	20230707	28700	-35.99	20230411	16160	13.68	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
87	20230717	111104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18330	290	2	1.61	3239551130	173997	85.52	18400	18990	18110	23450	12630	18040	18618.43	0.38	0	3323	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4042	-4.59	3.83	12	0.79	-3991.00	4781.00	28700	20230411	-36.13	16160	20230707	13.43	28700	-36.13	20230411	16160	13.43	20230707	28700	-36.13	20230411	16160	13.43	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
88	20230717	101104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18300	260	2	1.44	2500352850	134212	65.97	18400	18990	18110	23450	12630	18040	18629.88	0.38	0	-3118	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4035	-4.59	3.83	12	0.61	-3991.00	4781.00	28700	20230411	-36.24	16160	20230707	13.24	28700	-36.24	20230411	16160	13.24	20230707	28700	-36.24	20230411	16160	13.24	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
89	20230717	091104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18970	930	2	5.16	1042739230	55636	27.35	18400	18990	18400	23450	12630	18040	18742.17	0.38	0	9137	19233	18636	18323	17726	17413	18480	17570	110	5410	500	12980	10	1	22048600	4183	-4.75	3.97	12	0.25	-3991.00	4781.00	28700	20230411	-33.90	16160	20230707	17.39	28700	-33.90	20230411	16160	17.39	20230707	28700	-33.90	20230411	16160	17.39	20230707	1.04	N	358570	500	110 억		83101	N	N	0	N	00	N
90	20230714	161103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18040	-620	5	-3.32	3692616660	202122	26.35	18410	18920	18010	24250	13070	18660	18269.25	0.55	0	-40155	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	3978	-4.52	3.77	12	0.92	-3991.00	4781.00	28700	20230411	-37.14	16160	20230707	11.63	28700	-37.14	20230411	16160	11.63	20230707	28700	-37.14	20230411	16160	11.63	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
91	20230714	151106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18200	-460	5	-2.47	3496221460	191267	24.94	18410	18920	18010	24250	13070	18660	18279.19	0.55	0	-37205	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	4013	-4.56	3.81	12	0.87	-3991.00	4781.00	28700	20230411	-36.59	16160	20230707	12.62	28700	-36.59	20230411	16160	12.62	20230707	28700	-36.59	20230411	16160	12.62	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
92	20230714	141114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18090	-570	5	-3.05	3069109910	167656	21.86	18410	18920	18010	24250	13070	18660	18305.91	0.55	0	-27800	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	3989	-4.53	3.78	12	0.76	-3991.00	4781.00	28700	20230411	-36.97	16160	20230707	11.94	28700	-36.97	20230411	16160	11.94	20230707	28700	-36.97	20230411	16160	11.94	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
93	20230714	131059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18160	-500	5	-2.68	2635880590	143760	18.74	18410	18920	18010	24250	13070	18660	18335.19	0.55	0	-16643	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	4004	-4.55	3.80	12	0.65	-3991.00	4781.00	28700	20230411	-36.72	16160	20230707	12.38	28700	-36.72	20230411	16160	12.38	20230707	28700	-36.72	20230411	16160	12.38	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
94	20230714	121059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18180	-480	5	-2.57	2501753150	136370	17.78	18410	18920	18010	24250	13070	18660	18345.24	0.55	0	-15869	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	4008	-4.56	3.80	12	0.62	-3991.00	4781.00	28700	20230411	-36.66	16160	20230707	12.50	28700	-36.66	20230411	16160	12.50	20230707	28700	-36.66	20230411	16160	12.50	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
95	20230714	111111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18170	-490	5	-2.63	2222882040	121007	15.78	18410	18920	18010	24250	13070	18660	18369.77	0.55	0	-14618	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	4006	-4.55	3.80	12	0.55	-3991.00	4781.00	28700	20230411	-36.69	16160	20230707	12.44	28700	-36.69	20230411	16160	12.44	20230707	28700	-36.69	20230411	16160	12.44	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
96	20230714	101111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18370	-290	5	-1.55	1752007900	95136	12.40	18410	18920	18010	24250	13070	18660	18415.72	0.55	0	-16868	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	4050	-4.60	3.84	12	0.43	-3991.00	4781.00	28700	20230411	-35.99	16160	20230707	13.68	28700	-35.99	20230411	16160	13.68	20230707	28700	-35.99	20230411	16160	13.68	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
97	20230714	091107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18500	-160	5	-0.86	734517240	40191	5.24	18410	18740	18010	24250	13070	18660	18275.28	0.55	0	-10489	20760	19710	18280	17230	15800	20235	17755	110	5590	500	13430	10	1	22048600	4079	-4.64	3.87	12	0.18	-3991.00	4781.00	28700	20230411	-35.54	16160	20230707	14.48	28700	-35.54	20230411	16160	14.48	20230707	28700	-35.54	20230411	16160	14.48	20230707	1.00	N	358570	500	110 억		120181	N	N	0	N	00	N
98	20230713	161100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18660	1860	2	11.07	14196702240	763571	635.36	16900	19330	16850	21800	11760	16800	18592.46	0.53	0	2690	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4114	-4.68	3.90	12	3.46	-3991.00	4781.00	28700	20230411	-34.98	16160	20230707	15.47	28700	-34.98	20230411	16160	15.47	20230707	28700	-34.98	20230411	16160	15.47	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
99	20230713	151056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18860	2060	2	12.26	13779214750	741223	616.77	16900	19330	16850	21800	11760	16800	18589.96	0.53	0	-640	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4158	-4.73	3.94	12	3.36	-3991.00	4781.00	28700	20230411	-34.29	16160	20230707	16.71	28700	-34.29	20230411	16160	16.71	20230707	28700	-34.29	20230411	16160	16.71	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
100	20230713	141055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19170	2370	2	14.11	12294605790	663137	551.79	16900	19330	16850	21800	11760	16800	18540.20	0.53	0	2217	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4227	-4.80	4.01	12	3.01	-3991.00	4781.00	28700	20230411	-33.21	16160	20230707	18.63	28700	-33.21	20230411	16160	18.63	20230707	28700	-33.21	20230411	16160	18.63	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
101	20230713	131100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18870	2070	2	12.32	8236633670	450253	374.65	16900	18880	16850	21800	11760	16800	18293.51	0.53	0	37779	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4161	-4.73	3.95	12	2.04	-3991.00	4781.00	28700	20230411	-34.25	16160	20230707	16.77	28700	-34.25	20230411	16160	16.77	20230707	28700	-34.25	20230411	16160	16.77	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
102	20230713	121055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18770	1970	2	11.73	7516627630	411832	342.68	16900	18830	16850	21800	11760	16800	18251.86	0.53	0	32977	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4139	-4.70	3.93	12	1.87	-3991.00	4781.00	28700	20230411	-34.60	16160	20230707	16.15	28700	-34.60	20230411	16160	16.15	20230707	28700	-34.60	20230411	16160	16.15	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
103	20230713	111058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18610	1810	2	10.77	5813893970	320690	266.84	16900	18650	16850	21800	11760	16800	18129.53	0.53	0	36050	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4103	-4.66	3.89	12	1.45	-3991.00	4781.00	28700	20230411	-35.16	16160	20230707	15.16	28700	-35.16	20230411	16160	15.16	20230707	28700	-35.16	20230411	16160	15.16	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
104	20230713	101051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18300	1500	2	8.93	3492853990	195131	162.37	16900	18360	16850	21800	11760	16800	17900.32	0.53	0	27263	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	4035	-4.59	3.83	12	0.89	-3991.00	4781.00	28700	20230411	-36.24	16160	20230707	13.24	28700	-36.24	20230411	16160	13.24	20230707	28700	-36.24	20230411	16160	13.24	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
105	20230713	091054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17400	600	2	3.57	681257790	39404	32.79	16900	17540	16850	21800	11760	16800	17289.66	0.53	0	8223	17320	17060	16630	16370	15940	17190	16500	110	5020	500	12090	10	1	22048600	3836	-4.36	3.64	12	0.18	-3991.00	4781.00	28700	20230411	-39.37	16160	20230707	7.67	28700	-39.37	20230411	16160	7.67	20230707	28700	-39.37	20230411	16160	7.67	20230707	0.99	N	358570	500	110 억		117469	N	N	0	N	00	N
106	20230712	161050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16800	220	2	1.33	1961521380	118989	117.00	16510	16890	16200	21550	11610	16580	16483.93	0.51	0	5030	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3704	-4.21	3.51	12	0.54	-3991.00	4781.00	28700	20230411	-41.46	16160	20230707	3.96	28700	-41.46	20230411	16160	3.96	20230707	28700	-41.46	20230411	16160	3.96	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
107	20230712	151041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16810	230	2	1.39	1869354870	113506	111.61	16510	16890	16200	21550	11610	16580	16469.22	0.51	0	4872	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3706	-4.21	3.52	12	0.51	-3991.00	4781.00	28700	20230411	-41.43	16160	20230707	4.02	28700	-41.43	20230411	16160	4.02	20230707	28700	-41.43	20230411	16160	4.02	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
108	20230712	141038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16850	270	2	1.63	1541214410	93912	92.34	16510	16850	16200	21550	11610	16580	16411.26	0.51	0	6959	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3715	-4.22	3.52	12	0.43	-3991.00	4781.00	28700	20230411	-41.29	16160	20230707	4.27	28700	-41.29	20230411	16160	4.27	20230707	28700	-41.29	20230411	16160	4.27	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
109	20230712	131040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16530	-50	5	-0.30	1246989490	76241	74.97	16510	16740	16200	21550	11610	16580	16355.89	0.51	0	-1110	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3645	-4.14	3.46	12	0.35	-3991.00	4781.00	28700	20230411	-42.40	16160	20230707	2.29	28700	-42.40	20230411	16160	2.29	20230707	28700	-42.40	20230411	16160	2.29	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
110	20230712	121046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16610	30	2	0.18	1054271160	64608	63.53	16510	16740	16200	21550	11610	16580	16317.97	0.51	0	-5260	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3662	-4.16	3.47	12	0.29	-3991.00	4781.00	28700	20230411	-42.13	16160	20230707	2.78	28700	-42.13	20230411	16160	2.78	20230707	28700	-42.13	20230411	16160	2.78	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
111	20230712	111045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16250	-330	5	-1.99	911369910	55914	54.98	16510	16740	16200	21550	11610	16580	16299.49	0.51	0	-8221	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3583	-4.07	3.40	12	0.25	-3991.00	4781.00	28700	20230411	-43.38	16160	20230707	0.56	28700	-43.38	20230411	16160	0.56	20230707	28700	-43.38	20230411	16160	0.56	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
112	20230712	101045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16230	-350	5	-2.11	569892700	34883	34.30	16510	16740	16200	21550	11610	16580	16337.26	0.51	0	-8723	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3578	-4.07	3.39	12	0.16	-3991.00	4781.00	28700	20230411	-43.45	16160	20230707	0.43	28700	-43.45	20230411	16160	0.43	20230707	28700	-43.45	20230411	16160	0.43	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
113	20230712	091047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16500	-80	5	-0.48	89409050	5406	5.32	16510	16740	16500	21550	11610	16580	16538.85	0.51	0	-689	17333	16956	16573	16196	15813	17145	16385	110	4970	500	11930	10	1	22048600	3638	-4.13	3.45	12	0.02	-3991.00	4781.00	28700	20230411	-42.51	16160	20230707	2.10	28700	-42.51	20230411	16160	2.10	20230707	28700	-42.51	20230411	16160	2.10	20230707	0.98	N	358570	500	110 억		112724	N	N	0	N	00	N
114	20230711	161032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16580	400	2	2.47	1660135100	100793	76.42	16210	16950	16190	21000	11330	16180	16470.74	0.50	0	-2391	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3656	-4.15	3.47	12	0.46	-3991.00	4781.00	28700	20230411	-42.23	16160	20230707	2.60	28700	-42.23	20230411	16160	2.60	20230707	28700	-42.23	20230411	16160	2.60	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
115	20230711	151028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16630	450	2	2.78	1612470050	97922	74.25	16210	16950	16190	21000	11330	16180	16466.88	0.50	0	-2315	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3667	-4.17	3.48	12	0.44	-3991.00	4781.00	28700	20230411	-42.06	16160	20230707	2.91	28700	-42.06	20230411	16160	2.91	20230707	28700	-42.06	20230411	16160	2.91	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
116	20230711	141020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16450	270	2	1.67	1409060870	85587	64.89	16210	16950	16190	21000	11330	16180	16463.49	0.50	0	-3600	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3627	-4.12	3.44	12	0.39	-3991.00	4781.00	28700	20230411	-42.68	16160	20230707	1.79	28700	-42.68	20230411	16160	1.79	20230707	28700	-42.68	20230411	16160	1.79	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
117	20230711	131011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16300	120	2	0.74	1263675760	76698	58.15	16210	16950	16190	21000	11330	16180	16475.99	0.50	0	-5083	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3594	-4.08	3.41	12	0.35	-3991.00	4781.00	28700	20230411	-43.21	16160	20230707	0.87	28700	-43.21	20230411	16160	0.87	20230707	28700	-43.21	20230411	16160	0.87	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
118	20230711	121033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16290	110	2	0.68	1147877230	69582	52.76	16210	16950	16190	21000	11330	16180	16496.76	0.50	0	-3921	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3592	-4.08	3.41	12	0.32	-3991.00	4781.00	28700	20230411	-43.24	16160	20230707	0.80	28700	-43.24	20230411	16160	0.80	20230707	28700	-43.24	20230411	16160	0.80	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
119	20230711	111037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16250	70	2	0.43	866768780	52270	39.63	16210	16950	16210	21000	11330	16180	16582.53	0.50	0	497	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3583	-4.07	3.40	12	0.24	-3991.00	4781.00	28700	20230411	-43.38	16160	20230707	0.56	28700	-43.38	20230411	16160	0.56	20230707	28700	-43.38	20230411	16160	0.56	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
120	20230711	101036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16650	470	2	2.90	632184360	37982	28.80	16210	16950	16210	21000	11330	16180	16644.31	0.50	0	3471	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3671	-4.17	3.48	12	0.17	-3991.00	4781.00	28700	20230411	-41.99	16160	20230707	3.03	28700	-41.99	20230411	16160	3.03	20230707	28700	-41.99	20230411	16160	3.03	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
121	20230711	091032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16300	120	2	0.74	60932780	3750	2.84	16210	16440	16210	21000	11330	16180	16248.74	0.50	0	834	17460	16820	16490	15850	15520	16655	15685	110	4835	500	11640	10	1	22048600	3594	-4.08	3.41	12	0.02	-3991.00	4781.00	28700	20230411	-43.21	16160	20230707	0.87	28700	-43.21	20230411	16160	0.87	20230707	28700	-43.21	20230411	16160	0.87	20230707	1.03	N	358570	500	110 억		109837	N	N	0	N	00	N
122	20230710	161024	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16180	-460	5	-2.76	2172134880	131212	50.93	16500	17130	16160	21600	11650	16640	16554.96	0.47	0	5100	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3567	-4.05	3.38	12	0.60	-3991.00	4781.00	28700	20230411	-43.62	16160	20230710	0.12	28700	-43.62	20230411	16160	0.12	20230710	28700	-43.62	20230411	16160	0.12	20230710	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
123	20230710	151027	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16190	-450	5	-2.70	2052706660	123828	48.06	16500	17130	16160	21600	11650	16640	16577.08	0.47	0	5798	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3570	-4.06	3.39	12	0.56	-3991.00	4781.00	28700	20230411	-43.59	16160	20230710	0.19	28700	-43.59	20230411	16160	0.19	20230710	28700	-43.59	20230411	16160	0.19	20230710	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
124	20230710	141014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16370	-270	5	-1.62	1696112540	101883	39.55	16500	17130	16220	21600	11650	16640	16647.65	0.47	0	5932	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3609	-4.10	3.42	12	0.46	-3991.00	4781.00	28700	20230411	-42.96	16160	20230707	1.30	28700	-42.96	20230411	16160	1.30	20230707	28700	-42.96	20230411	16160	1.30	20230707	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
125	20230710	131003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16540	-100	5	-0.60	1410383120	84518	32.81	16500	17130	16220	21600	11650	16640	16687.37	0.47	0	4411	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3647	-4.14	3.46	12	0.38	-3991.00	4781.00	28700	20230411	-42.37	16160	20230707	2.35	28700	-42.37	20230411	16160	2.35	20230707	28700	-42.37	20230411	16160	2.35	20230707	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
126	20230710	121032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16680	40	2	0.24	1332560220	79821	30.98	16500	17130	16220	21600	11650	16640	16694.36	0.47	0	3826	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3678	-4.18	3.49	12	0.36	-3991.00	4781.00	28700	20230411	-41.88	16160	20230707	3.22	28700	-41.88	20230411	16160	3.22	20230707	28700	-41.88	20230411	16160	3.22	20230707	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
127	20230710	111027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16550	-90	5	-0.54	1105953370	66082	25.65	16500	17130	16300	21600	11650	16640	16736.08	0.47	0	-1052	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3649	-4.15	3.46	12	0.30	-3991.00	4781.00	28700	20230411	-42.33	16160	20230707	2.41	28700	-42.33	20230411	16160	2.41	20230707	28700	-42.33	20230411	16160	2.41	20230707	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
128	20230710	101028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16960	320	2	1.92	798477350	47608	18.48	16500	17130	16300	21600	11650	16640	16771.92	0.47	0	3654	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3739	-4.25	3.55	12	0.22	-3991.00	4781.00	28700	20230411	-40.91	16160	20230707	4.95	28700	-40.91	20230411	16160	4.95	20230707	28700	-40.91	20230411	16160	4.95	20230707	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
129	20230710	091020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16520	-120	5	-0.72	249291650	15130	5.87	16500	16660	16300	21600	11650	16640	16476.65	0.47	0	3175	17666	17152	16656	16142	15646	16905	15895	110	4975	500	11980	10	1	22048600	3642	-4.14	3.46	12	0.07	-3991.00	4781.00	28700	20230411	-42.44	16160	20230707	2.23	28700	-42.44	20230411	16160	2.23	20230707	28700	-42.44	20230411	16160	2.23	20230707	1.01	N	358570	500	110 억		104711	N	N	0	N	00	N
130	20230707	161017	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16640	-490	5	-2.86	4216950210	255924	94.40	16910	17170	16160	22250	12000	17130	16477.34	0.23	0	22079	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3669	-4.17	3.48	12	1.16	-3991.00	4781.00	28700	20230411	-42.02	16160	20230707	2.97	28700	-42.02	20230411	16160	2.97	20230707	28700	-42.02	20230411	16160	2.97	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
131	20230707	151016	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16550	-580	5	-3.39	4091148150	248341	91.61	16910	17170	16160	22250	12000	17130	16473.91	0.23	0	18460	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3649	-4.15	3.46	12	1.13	-3991.00	4781.00	28700	20230411	-42.33	16160	20230707	2.41	28700	-42.33	20230411	16160	2.41	20230707	28700	-42.33	20230411	16160	2.41	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
132	20230707	141034	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16370	-760	5	-4.44	3667613810	222568	82.10	16910	17170	16160	22250	12000	17130	16478.62	0.23	0	2107	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3609	-4.10	3.42	12	1.01	-3991.00	4781.00	28700	20230411	-42.96	16160	20230707	1.30	28700	-42.96	20230411	16160	1.30	20230707	28700	-42.96	20230411	16160	1.30	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
133	20230707	131023	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16290	-840	5	-4.90	3255004220	197242	72.76	16910	17170	16160	22250	12000	17130	16502.59	0.23	0	-9456	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3592	-4.08	3.41	12	0.89	-3991.00	4781.00	28700	20230411	-43.24	16160	20230707	0.80	28700	-43.24	20230411	16160	0.80	20230707	28700	-43.24	20230411	16160	0.80	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
134	20230707	121026	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16230	-900	5	-5.25	2853824410	172640	63.68	16910	17170	16160	22250	12000	17130	16530.49	0.23	0	-23917	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3578	-4.07	3.39	12	0.78	-3991.00	4781.00	28700	20230411	-43.45	16160	20230707	0.43	28700	-43.45	20230411	16160	0.43	20230707	28700	-43.45	20230411	16160	0.43	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
135	20230707	111033	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16310	-820	5	-4.79	2160348220	129996	47.95	16910	17170	16300	22250	12000	17130	16618.57	0.23	0	-22005	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3596	-4.09	3.41	12	0.59	-3991.00	4781.00	28700	20230411	-43.17	16300	20230707	0.06	28700	-43.17	20230411	16300	0.06	20230707	28700	-43.17	20230411	16300	0.06	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
136	20230707	101016	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	16580	-550	5	-3.21	1260313980	75289	27.77	16910	17170	16500	22250	12000	17130	16739.68	0.23	0	-10041	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3656	-4.15	3.47	12	0.34	-3991.00	4781.00	28700	20230411	-42.23	16500	20230707	0.48	28700	-42.23	20230411	16500	0.48	20230707	28700	-42.23	20230411	16500	0.48	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
137	20230707	091018	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17080	-50	5	-0.29	156480220	9209	3.40	16910	17170	16910	22250	12000	17130	16992.10	0.23	0	655	18596	17862	17456	16722	16316	17660	16520	110	5125	500	12330	10	1	22048600	3766	-4.28	3.57	12	0.04	-3991.00	4781.00	28700	20230411	-40.49	16910	20230707	1.01	28700	-40.49	20230411	16910	1.01	20230707	28700	-40.49	20230411	16910	1.01	20230707	1.04	N	358570	500	110 억		49952	N	N	0	N	00	N
138	20230706	161018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17130	-1060	5	-5.83	4688147020	269996	214.63	18190	18190	17050	23600	12740	18190	17363.78	0.20	0	-4854	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3777	-4.29	3.58	12	1.22	-3991.00	4781.00	28700	20230411	-40.31	17030	20230403	0.59	28700	-40.31	20230411	17030	0.59	20230403	28700	-40.31	20230411	17030	0.59	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
139	20230706	151018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17090	-1100	5	-6.05	4587055290	264085	209.93	18190	18190	17050	23600	12740	18190	17369.62	0.20	0	-6005	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3768	-4.28	3.57	12	1.20	-3991.00	4781.00	28700	20230411	-40.45	17030	20230403	0.35	28700	-40.45	20230411	17030	0.35	20230403	28700	-40.45	20230411	17030	0.35	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
140	20230706	141019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17240	-950	5	-5.22	4056697810	233218	185.40	18190	18190	17050	23600	12740	18190	17394.45	0.20	0	-14210	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3801	-4.32	3.61	12	1.06	-3991.00	4781.00	28700	20230411	-39.93	17030	20230403	1.23	28700	-39.93	20230411	17030	1.23	20230403	28700	-39.93	20230411	17030	1.23	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
141	20230706	131015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17200	-990	5	-5.44	3229088040	184866	146.96	18190	18190	17140	23600	12740	18190	17467.18	0.20	0	-18289	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3792	-4.31	3.60	12	0.84	-3991.00	4781.00	28700	20230411	-40.07	17030	20230403	1.00	28700	-40.07	20230411	17030	1.00	20230403	28700	-40.07	20230411	17030	1.00	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
142	20230706	120945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17250	-940	5	-5.17	2880823760	164646	130.89	18190	18190	17140	23600	12740	18190	17497.08	0.20	0	-19442	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3803	-4.32	3.61	12	0.75	-3991.00	4781.00	28700	20230411	-39.90	17030	20230403	1.29	28700	-39.90	20230411	17030	1.29	20230403	28700	-39.90	20230411	17030	1.29	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
143	20230706	111023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17420	-770	5	-4.23	2183189490	124337	98.84	18190	18190	17380	23600	12740	18190	17558.65	0.20	0	-15170	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3841	-4.36	3.64	12	0.56	-3991.00	4781.00	28700	20230411	-39.30	17030	20230403	2.29	28700	-39.30	20230411	17030	2.29	20230403	28700	-39.30	20230411	17030	2.29	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
144	20230706	101018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17430	-760	5	-4.18	1453086740	82445	65.54	18190	18190	17430	23600	12740	18190	17624.92	0.20	0	-9292	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3843	-4.37	3.65	12	0.37	-3991.00	4781.00	28700	20230411	-39.27	17030	20230403	2.35	28700	-39.27	20230411	17030	2.35	20230403	28700	-39.27	20230411	17030	2.35	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
145	20230706	091017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17770	-420	5	-2.31	235611450	13196	10.49	18190	18190	17750	23600	12740	18190	17854.76	0.20	0	-810	18850	18520	18240	17910	17630	18685	18075	110	5430	500	13090	10	1	22048600	3918	-4.45	3.72	12	0.06	-3991.00	4781.00	28700	20230411	-38.08	17030	20230403	4.35	28700	-38.08	20230411	17030	4.35	20230403	28700	-38.08	20230411	17030	4.35	20230403	0.98	N	358570	500	110 억		43859	N	N	0	N	00	N
146	20230705	161012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18190	90	2	0.50	2281054640	125352	47.47	18050	18570	17960	23500	12670	18100	18197.21	0.14	0	18086	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4011	-4.56	3.80	12	0.57	-3991.00	4781.00	28700	20230411	-36.62	17030	20230403	6.81	28700	-36.62	20230411	17030	6.81	20230403	28700	-36.62	20230411	17030	6.81	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
147	20230705	151009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18140	40	2	0.22	2239167830	123045	46.59	18050	18570	17960	23500	12670	18100	18197.96	0.14	0	17327	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4000	-4.55	3.79	12	0.56	-3991.00	4781.00	28700	20230411	-36.79	17030	20230403	6.52	28700	-36.79	20230411	17030	6.52	20230403	28700	-36.79	20230411	17030	6.52	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
148	20230705	140958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18160	60	2	0.33	1874568860	102890	38.96	18050	18570	17960	23500	12670	18100	18219.16	0.14	0	14331	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4004	-4.55	3.80	12	0.47	-3991.00	4781.00	28700	20230411	-36.72	17030	20230403	6.64	28700	-36.72	20230411	17030	6.64	20230403	28700	-36.72	20230411	17030	6.64	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
149	20230705	131000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18250	150	2	0.83	1761208890	96658	36.60	18050	18570	17960	23500	12670	18100	18221.04	0.14	0	13997	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4024	-4.57	3.82	12	0.44	-3991.00	4781.00	28700	20230411	-36.41	17030	20230403	7.16	28700	-36.41	20230411	17030	7.16	20230403	28700	-36.41	20230411	17030	7.16	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
150	20230705	120958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18150	50	2	0.28	1703649300	93490	35.40	18050	18570	17960	23500	12670	18100	18222.80	0.14	0	13890	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4002	-4.55	3.80	12	0.42	-3991.00	4781.00	28700	20230411	-36.76	17030	20230403	6.58	28700	-36.76	20230411	17030	6.58	20230403	28700	-36.76	20230411	17030	6.58	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
151	20230705	111010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18290	190	2	1.05	1575817930	86449	32.73	18050	18570	17960	23500	12670	18100	18228.30	0.14	0	15452	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4033	-4.58	3.83	12	0.39	-3991.00	4781.00	28700	20230411	-36.27	17030	20230403	7.40	28700	-36.27	20230411	17030	7.40	20230403	28700	-36.27	20230411	17030	7.40	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
152	20230705	101001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18190	90	2	0.50	979320250	54055	20.47	18050	18420	17960	23500	12670	18100	18117.11	0.14	0	5843	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4011	-4.56	3.80	12	0.25	-3991.00	4781.00	28700	20230411	-36.62	17030	20230403	6.81	28700	-36.62	20230411	17030	6.81	20230403	28700	-36.62	20230411	17030	6.81	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
153	20230705	091000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18330	230	2	1.27	153235720	8439	3.20	18050	18370	18050	23500	12670	18100	18158.04	0.14	0	3971	19400	18750	18380	17730	17360	18565	17545	110	5415	500	13030	10	1	22048600	4042	-4.59	3.83	12	0.04	-3991.00	4781.00	28700	20230411	-36.13	17030	20230403	7.63	28700	-36.13	20230411	17030	7.63	20230403	28700	-36.13	20230411	17030	7.63	20230403	0.98	N	358570	500	110 억		29769	N	N	0	N	00	N
154	20230704	160955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18100	-830	5	-4.38	4791058970	260928	202.87	19000	19030	18010	24600	13260	18930	18361.67	0.15	0	-1863	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	3991	-4.54	3.79	12	1.18	-3991.00	4781.00	28700	20230411	-36.93	17030	20230403	6.28	28700	-36.93	20230411	17030	6.28	20230403	28700	-36.93	20230411	17030	6.28	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
155	20230704	150944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18140	-790	5	-4.17	4685420640	255099	198.34	19000	19030	18010	24600	13260	18930	18367.07	0.15	0	-2598	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	4000	-4.55	3.79	12	1.16	-3991.00	4781.00	28700	20230411	-36.79	17030	20230403	6.52	28700	-36.79	20230411	17030	6.52	20230403	28700	-36.79	20230411	17030	6.52	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
156	20230704	140949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18130	-800	5	-4.23	3621494520	196243	152.58	19000	19030	18050	24600	13260	18930	18454.13	0.15	0	-18183	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	3997	-4.54	3.79	12	0.89	-3991.00	4781.00	28700	20230411	-36.83	17030	20230403	6.46	28700	-36.83	20230411	17030	6.46	20230403	28700	-36.83	20230411	17030	6.46	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
157	20230704	130937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18380	-550	5	-2.91	2368070190	127432	99.08	19000	19030	18350	24600	13260	18930	18583.01	0.15	0	-12364	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	4053	-4.61	3.84	12	0.58	-3991.00	4781.00	28700	20230411	-35.96	17030	20230403	7.93	28700	-35.96	20230411	17030	7.93	20230403	28700	-35.96	20230411	17030	7.93	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
158	20230704	120949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18400	-530	5	-2.80	2080306500	111775	86.91	19000	19030	18370	24600	13260	18930	18611.55	0.15	0	-13136	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	4057	-4.61	3.85	12	0.51	-3991.00	4781.00	28700	20230411	-35.89	17030	20230403	8.04	28700	-35.89	20230411	17030	8.04	20230403	28700	-35.89	20230411	17030	8.04	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
159	20230704	110941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18550	-380	5	-2.01	1698137320	91061	70.80	19000	19030	18500	24600	13260	18930	18648.35	0.15	0	-6104	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	4090	-4.65	3.88	12	0.41	-3991.00	4781.00	28700	20230411	-35.37	17030	20230403	8.93	28700	-35.37	20230411	17030	8.93	20230403	28700	-35.37	20230411	17030	8.93	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
160	20230704	100936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18590	-340	5	-1.80	975129060	52130	40.53	19000	19030	18590	24600	13260	18930	18705.72	0.15	0	-5490	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	4099	-4.66	3.89	12	0.24	-3991.00	4781.00	28700	20230411	-35.23	17030	20230403	9.16	28700	-35.23	20230411	17030	9.16	20230403	28700	-35.23	20230411	17030	9.16	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
161	20230704	090936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18780	-150	5	-0.79	111874140	5925	4.61	19000	19030	18770	24600	13260	18930	18881.71	0.15	0	-602	20110	19520	19010	18420	17910	19265	18165	110	5670	500	13620	10	1	22048600	4141	-4.71	3.93	12	0.03	-3991.00	4781.00	28700	20230411	-34.56	17030	20230403	10.28	28700	-34.56	20230411	17030	10.28	20230403	28700	-34.56	20230411	17030	10.28	20230403	0.96	N	358570	500	110 억		33037	N	N	0	N	00	N
162	20230703	160927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18930	-170	5	-0.89	2437152520	127943	123.20	19480	19600	18500	24800	13370	19100	19048.85	0.14	0	1415	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4174	-4.74	3.96	12	0.58	-3991.00	4781.00	28700	20230411	-34.04	17030	20230403	11.16	28700	-34.04	20230411	17030	11.16	20230403	28700	-34.04	20230411	17030	11.16	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
163	20230703	150937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18840	-260	5	-1.36	2203454600	115560	111.27	19480	19600	18500	24800	13370	19100	19067.62	0.14	0	1743	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4154	-4.72	3.94	12	0.52	-3991.00	4781.00	28700	20230411	-34.36	17030	20230403	10.63	28700	-34.36	20230411	17030	10.63	20230403	28700	-34.36	20230411	17030	10.63	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
164	20230703	140936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18860	-240	5	-1.26	1901716960	99558	95.87	19480	19600	18500	24800	13370	19100	19101.60	0.14	0	4033	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4158	-4.73	3.94	12	0.45	-3991.00	4781.00	28700	20230411	-34.29	17030	20230403	10.75	28700	-34.29	20230411	17030	10.75	20230403	28700	-34.29	20230411	17030	10.75	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
165	20230703	130930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18960	-140	5	-0.73	1574228230	82198	79.15	19480	19600	18500	24800	13370	19100	19151.66	0.14	0	8667	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4180	-4.75	3.97	12	0.37	-3991.00	4781.00	28700	20230411	-33.94	17030	20230403	11.33	28700	-33.94	20230411	17030	11.33	20230403	28700	-33.94	20230411	17030	11.33	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
166	20230703	120936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19070	-30	5	-0.16	1347354740	70259	67.65	19480	19600	18500	24800	13370	19100	19176.97	0.14	0	9094	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4205	-4.78	3.99	12	0.32	-3991.00	4781.00	28700	20230411	-33.55	17030	20230403	11.98	28700	-33.55	20230411	17030	11.98	20230403	28700	-33.55	20230411	17030	11.98	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
167	20230703	110930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19200	100	2	0.52	1042772690	54162	52.15	19480	19600	18500	24800	13370	19100	19252.85	0.14	0	8742	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4233	-4.81	4.02	12	0.25	-3991.00	4781.00	28700	20230411	-33.10	17030	20230403	12.74	28700	-33.10	20230411	17030	12.74	20230403	28700	-33.10	20230411	17030	12.74	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
168	20230703	100917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19300	200	2	1.05	585779050	30227	29.11	19480	19600	19210	24800	13370	19100	19379.33	0.14	0	7871	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4255	-4.84	4.04	12	0.14	-3991.00	4781.00	28700	20230411	-32.75	17030	20230403	13.33	28700	-32.75	20230411	17030	13.33	20230403	28700	-32.75	20230411	17030	13.33	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N
169	20230703	090926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19220	120	2	0.63	105948550	5472	5.27	19480	19490	19210	24800	13370	19100	19361.94	0.14	0	-602	19513	19306	18983	18776	18453	19410	18880	110	5715	500	13750	10	1	22048600	4238	-4.82	4.02	12	0.02	-3991.00	4781.00	28700	20230411	-33.03	17030	20230403	12.86	28700	-33.03	20230411	17030	12.86	20230403	28700	-33.03	20230411	17030	12.86	20230403	0.89	N	358570	500	110 억		31640	N	N	0	N	00	N