KissMeData/039830/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	30	2	0.42	21099780	2949	19.64	7110	7200	7100	9300	5020	7160	7154.53	1.13	0	-179	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	774	10.54	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
3	20230731	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	30	2	0.42	16526180	2309	15.38	7110	7200	7100	9300	5020	7160	7157.29	1.13	0	-192	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	774	10.54	0.58	12	0.02	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
4	20230731	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	30	2	0.42	15197650	2124	14.14	7110	7200	7100	9300	5020	7160	7155.20	1.13	0	-192	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	774	10.54	0.58	12	0.02	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
5	20230731	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	20	2	0.28	14161580	1979	13.18	7110	7200	7100	9300	5020	7160	7155.93	1.13	0	-271	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	773	10.53	0.58	12	0.02	682.00	12433.00	9400	20220818	-23.62	6890	20230726	4.21	8420	-14.73	20230210	6890	4.21	20230726	9400	-23.62	20220818	6890	4.21	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
6	20230731	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	30	2	0.42	12042430	1683	11.21	7110	7200	7100	9300	5020	7160	7155.34	1.13	0	-241	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	774	10.54	0.58	12	0.02	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
7	20230731	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	20	2	0.28	9054900	1267	8.44	7110	7190	7100	9300	5020	7160	7146.72	1.13	0	-227	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	773	10.53	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.62	6890	20230726	4.21	8420	-14.73	20230210	6890	4.21	20230726	9400	-23.62	20220818	6890	4.21	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
8	20230731	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	20	2	0.28	7893430	1105	7.36	7110	7190	7100	9300	5020	7160	7143.38	1.13	0	-227	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	773	10.53	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.62	6890	20230726	4.21	8420	-14.73	20230210	6890	4.21	20230726	9400	-23.62	20220818	6890	4.21	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
9	20230731	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-60	5	-0.84	2019230	284	1.89	7110	7110	7100	9300	5020	7160	7109.96	1.13	0	-1	7293	7226	7163	7096	7033	7225	7095	54	2140	500	5290	10	1	10762890	764	10.41	0.57	12	0.00	682.00	12433.00	9400	20220818	-24.47	6890	20230726	3.05	8420	-15.68	20230210	6890	3.05	20230726	9400	-24.47	20220818	6890	3.05	20230726	1.19	N	039830	500	53 억	121877	N	N	N	N
10	20230728	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-70	5	-0.97	107263520	15016	113.54	7160	7230	7100	9390	5070	7230	7143.28	1.12	0	1050	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	771	10.50	0.58	12	0.14	682.00	12433.00	9400	20220818	-23.83	6890	20230726	3.92	8420	-14.96	20230210	6890	3.92	20230726	9400	-23.83	20220818	6890	3.92	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
11	20230728	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-100	5	-1.38	102944540	14411	108.97	7160	7230	7100	9390	5070	7230	7143.47	1.12	0	1263	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	767	10.45	0.57	12	0.13	682.00	12433.00	9400	20220818	-24.15	6890	20230726	3.48	8420	-15.32	20230210	6890	3.48	20230726	9400	-24.15	20220818	6890	3.48	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
12	20230728	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-40	5	-0.55	58392240	8146	61.60	7160	7230	7120	9390	5070	7230	7168.21	1.12	0	885	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	774	10.54	0.58	12	0.08	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
13	20230728	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-40	5	-0.55	54740800	7638	57.75	7160	7230	7120	9390	5070	7230	7166.90	1.12	0	1038	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	774	10.54	0.58	12	0.07	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
14	20230728	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	35230390	4904	37.08	7160	7230	7130	9390	5070	7230	7184.01	1.12	0	423	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	775	10.56	0.58	12	0.05	682.00	12433.00	9400	20220818	-23.40	6890	20230726	4.50	8420	-14.49	20230210	6890	4.50	20230726	9400	-23.40	20220818	6890	4.50	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
15	20230728	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	19822060	2760	20.87	7160	7230	7130	9390	5070	7230	7181.91	1.12	0	-13	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	777	10.59	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.19	6890	20230726	4.79	8420	-14.25	20230210	6890	4.79	20230726	9400	-23.19	20220818	6890	4.79	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
16	20230728	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	7286620	1010	7.64	7160	7230	7160	9390	5070	7230	7214.48	1.12	0	-72	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	777	10.59	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.19	6890	20230726	4.79	8420	-14.25	20230210	6890	4.79	20230726	9400	-23.19	20220818	6890	4.79	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
17	20230728	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-20	5	-0.28	1512490	211	1.60	7160	7210	7160	9390	5070	7230	7168.20	1.12	0	0	7396	7312	7146	7062	6896	7355	7105	54	2160	500	5350	10	1	10762890	776	10.57	0.58	12	0.00	682.00	12433.00	9400	20220818	-23.30	6890	20230726	4.64	8420	-14.37	20230210	6890	4.64	20230726	9400	-23.30	20220818	6890	4.64	20230726	1.22	N	039830	500	53 억	120827	N	N	N	N
18	20230727	160446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	230	2	3.29	93620390	13225	28.36	7010	7230	6980	9100	4900	7000	7079.05	1.14	-5312	-1758	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	778	10.60	0.58	12	0.12	682.00	12433.00	9400	20220818	-23.09	6890	20230726	4.93	8420	-14.13	20230210	6890	4.93	20230726	9400	-23.09	20220818	6890	4.93	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
19	20230727	150447	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	210	2	3.00	89779430	12692	27.22	7010	7210	6980	9100	4900	7000	7073.70	1.14	-5312	-1623	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	776	10.57	0.58	12	0.12	682.00	12433.00	9400	20220818	-23.30	6890	20230726	4.64	8420	-14.37	20230210	6890	4.64	20230726	9400	-23.30	20220818	6890	4.64	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
20	20230727	140443	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	110	2	1.57	61471170	8733	18.73	7010	7110	6980	9100	4900	7000	7038.95	1.14	-5312	-1621	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	765	10.43	0.57	12	0.08	682.00	12433.00	9400	20220818	-24.36	6890	20230726	3.19	8420	-15.56	20230210	6890	3.19	20230726	9400	-24.36	20220818	6890	3.19	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
21	20230727	130445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	90	2	1.29	54655750	7772	16.67	7010	7090	6980	9100	4900	7000	7032.39	1.14	-5312	-1426	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	763	10.40	0.57	12	0.07	682.00	12433.00	9400	20220818	-24.57	6890	20230726	2.90	8420	-15.80	20230210	6890	2.90	20230726	9400	-24.57	20220818	6890	2.90	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
22	20230727	120446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	50	2	0.71	47926670	6818	14.62	7010	7070	6980	9100	4900	7000	7029.43	1.14	-5312	-997	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	759	10.34	0.57	12	0.06	682.00	12433.00	9400	20220818	-25.00	6890	20230726	2.32	8420	-16.27	20230210	6890	2.32	20230726	9400	-25.00	20220818	6890	2.32	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
23	20230727	110445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	40	2	0.57	37654380	5355	11.48	7010	7070	6980	9100	4900	7000	7031.63	1.14	-5312	-575	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	758	10.32	0.57	12	0.05	682.00	12433.00	9400	20220818	-25.11	6890	20230726	2.18	8420	-16.39	20230210	6890	2.18	20230726	9400	-25.11	20220818	6890	2.18	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
24	20230727	100444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	40	2	0.57	20733350	2951	6.33	7010	7070	6980	9100	4900	7000	7025.87	1.14	-5312	405	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	758	10.32	0.57	12	0.03	682.00	12433.00	9400	20220818	-25.11	6890	20230726	2.18	8420	-16.39	20230210	6890	2.18	20230726	9400	-25.11	20220818	6890	2.18	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
25	20230727	090445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	30	2	0.43	8559940	1222	2.62	7010	7030	6980	9100	4900	7000	7004.86	1.14	-5312	896	7353	7176	7033	6856	6713	7105	6785	54	2100	500	5180	10	1	10762890	757	10.31	0.57	12	0.01	682.00	12433.00	9400	20220818	-25.21	6890	20230726	2.03	8420	-16.51	20230210	6890	2.03	20230726	9400	-25.21	20220818	6890	2.03	20230726	1.22	N	039830	500	53 억	122586	N	N	N	N
26	20230726	160443	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7000	-190	5	-2.64	327795630	46610	186.48	7190	7210	6890	9340	5040	7190	7032.73	1.19	0	-5302	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	753	10.26	0.56	12	0.43	682.00	12433.00	9400	20220818	-25.53	6890	20230726	1.60	8420	-16.86	20230210	6890	1.60	20230726	9400	-25.53	20220818	6890	1.60	20230726	1.28	N	039830	500	53 억	127898	N	N	N	N
27	20230726	150446	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6910	-280	5	-3.89	304237540	43243	173.01	7190	7210	6890	9340	5040	7190	7035.53	1.19	0	-4823	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	744	10.13	0.56	12	0.40	682.00	12433.00	9400	20220818	-26.49	6890	20230726	0.29	8420	-17.93	20230210	6890	0.29	20230726	9400	-26.49	20220818	6890	0.29	20230726	1.28	N	039830	500	53 억	127898	N	N	N	N
28	20230726	140445	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6910	-280	5	-3.89	280327550	39798	159.23	7190	7210	6890	9340	5040	7190	7043.76	1.19	0	-3707	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	744	10.13	0.56	12	0.37	682.00	12433.00	9400	20220818	-26.49	6890	20230726	0.29	8420	-17.93	20230210	6890	0.29	20230726	9400	-26.49	20220818	6890	0.29	20230726	1.28	N	039830	500	53 억	127898	N	N	N	N
29	20230726	130442	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7010	-180	5	-2.50	174298700	24592	98.39	7190	7210	7010	9340	5040	7190	7087.62	1.19	0	-3074	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	754	10.28	0.56	12	0.23	682.00	12433.00	9400	20220818	-25.43	7010	20230726	0.00	8420	-16.75	20230210	7010	0.00	20230726	9400	-25.43	20220818	7010	0.00	20230726	1.28	N	039830	500	53 억	127898	N	N	N	N
30	20230726	120444	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7030	-160	5	-2.23	144943050	20415	81.68	7190	7210	7020	9340	5040	7190	7099.83	1.19	0	-2540	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	757	10.31	0.57	12	0.19	682.00	12433.00	9400	20220818	-25.21	7020	20230726	0.14	8420	-16.51	20230210	7020	0.14	20230726	9400	-25.21	20220818	7020	0.14	20230726	1.28	N	039830	500	53 억	127898	N	N	N	N
31	20230726	110441	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	7080	-110	5	-1.53	103967310	14591	58.38	7190	7210	7050	9340	5040	7190	7125.44	1.19	0	-2169	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	762	10.38	0.57	12	0.14	682.00	12433.00	9400	20220818	-24.68	7050	20230726	0.43	8420	-15.91	20230210	7050	0.43	20230726	9400	-24.68	20220818	7050	0.43	20230726	1.28	N	039830	500	53 억	127898	N	N	N	N
32	20230726	100445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	-60	5	-0.83	56345830	7878	31.52	7190	7210	7120	9340	5040	7190	7152.30	1.19	0	-2062	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	767	10.45	0.57	12	0.07	682.00	12433.00	9400	20220818	-24.15	7050	20220928	1.13	8420	-15.32	20230210	7110	0.28	20230725	9400	-24.15	20220818	7050	1.13	20220928	1.28	N	039830	500	53 억	127898	N	N	N	N
33	20230726	090440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	20	2	0.28	4906530	682	2.73	7190	7210	7190	9340	5040	7190	7194.33	1.19	0	-30	7416	7302	7206	7092	6996	7255	7045	54	2150	500	5320	10	1	10762890	776	10.57	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.30	7050	20220928	2.27	8420	-14.37	20230210	7110	1.41	20230725	9400	-23.30	20220818	7050	2.27	20220928	1.28	N	039830	500	53 억	127898	N	N	N	N
34	20230725	160440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-120	5	-1.64	179368150	24991	127.06	7320	7320	7110	9500	5120	7310	7177.29	1.22	0	-3874	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	774	10.54	0.58	12	0.23	682.00	12433.00	9400	20220818	-23.51	7050	20220928	1.99	8420	-14.61	20230210	7110	1.13	20230725	9400	-23.51	20220818	7050	1.99	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
35	20230725	150436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-160	5	-2.19	131844140	18368	93.39	7320	7320	7120	9500	5120	7310	7177.93	1.22	0	-4196	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	770	10.48	0.58	12	0.17	682.00	12433.00	9400	20220818	-23.94	7050	20220928	1.42	8420	-15.08	20230210	7120	0.42	20230725	9400	-23.94	20220818	7050	1.42	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
36	20230725	140437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-160	5	-2.19	102578130	14274	72.57	7320	7320	7140	9500	5120	7310	7186.36	1.22	0	-2434	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	770	10.48	0.58	12	0.13	682.00	12433.00	9400	20220818	-23.94	7050	20220928	1.42	8420	-15.08	20230210	7140	0.14	20230725	9400	-23.94	20220818	7050	1.42	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
37	20230725	130441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-100	5	-1.37	79855380	11111	56.49	7320	7320	7150	9500	5120	7310	7187.06	1.22	0	-1452	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	776	10.57	0.58	12	0.10	682.00	12433.00	9400	20220818	-23.30	7050	20220928	2.27	8420	-14.37	20230210	7150	0.84	20230725	9400	-23.30	20220818	7050	2.27	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
38	20230725	120440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-100	5	-1.37	67973620	9460	48.10	7320	7320	7150	9500	5120	7310	7185.37	1.22	0	-1018	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	776	10.57	0.58	12	0.09	682.00	12433.00	9400	20220818	-23.30	7050	20220928	2.27	8420	-14.37	20230210	7150	0.84	20230725	9400	-23.30	20220818	7050	2.27	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
39	20230725	110439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-100	5	-1.37	63160570	8792	44.70	7320	7320	7150	9500	5120	7310	7183.87	1.22	0	-983	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	776	10.57	0.58	12	0.08	682.00	12433.00	9400	20220818	-23.30	7050	20220928	2.27	8420	-14.37	20230210	7150	0.84	20230725	9400	-23.30	20220818	7050	2.27	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
40	20230725	100438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-100	5	-1.37	36359020	5058	25.72	7320	7320	7160	9500	5120	7310	7188.42	1.22	0	-511	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	776	10.57	0.58	12	0.05	682.00	12433.00	9400	20220818	-23.30	7050	20220928	2.27	8420	-14.37	20230210	7160	0.70	20230725	9400	-23.30	20220818	7050	2.27	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
41	20230725	090438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-20	5	-0.27	430300	59	0.30	7320	7320	7290	9500	5120	7310	7293.22	1.22	0	-32	7416	7362	7286	7232	7156	7325	7195	54	2190	500	5400	10	1	10762890	785	10.69	0.59	12	0.00	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.29	N	039830	500	53 억	131756	N	N	N	N
42	20230724	160439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-90	5	-1.22	142434100	19668	107.16	7330	7340	7210	9620	5180	7400	7241.92	1.26	0	-4228	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	787	10.72	0.59	12	0.18	682.00	12433.00	9400	20220818	-22.23	7050	20220928	3.69	8420	-13.18	20230210	7200	1.53	20230710	9400	-22.23	20220818	7050	3.69	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
43	20230724	150436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-190	5	-2.57	138818790	19172	104.46	7330	7340	7210	9620	5180	7400	7240.70	1.26	0	-4191	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	776	10.57	0.58	12	0.18	682.00	12433.00	9400	20220818	-23.30	7050	20220928	2.27	8420	-14.37	20230210	7200	0.14	20230710	9400	-23.30	20220818	7050	2.27	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
44	20230724	140435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-180	5	-2.43	123457420	17043	92.86	7330	7340	7210	9620	5180	7400	7243.88	1.26	0	-4081	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	777	10.59	0.58	12	0.16	682.00	12433.00	9400	20220818	-23.19	7050	20220928	2.41	8420	-14.25	20230210	7200	0.28	20230710	9400	-23.19	20220818	7050	2.41	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
45	20230724	130436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-150	5	-2.03	98255370	13554	73.85	7330	7340	7220	9620	5180	7400	7249.18	1.26	0	-2865	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	780	10.63	0.58	12	0.13	682.00	12433.00	9400	20220818	-22.87	7050	20220928	2.84	8420	-13.90	20230210	7200	0.69	20230710	9400	-22.87	20220818	7050	2.84	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
46	20230724	120436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-140	5	-1.89	53927000	7432	40.49	7330	7340	7230	9620	5180	7400	7256.05	1.26	0	-2009	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	781	10.65	0.58	12	0.07	682.00	12433.00	9400	20220818	-22.77	7050	20220928	2.98	8420	-13.78	20230210	7200	0.83	20230710	9400	-22.77	20220818	7050	2.98	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
47	20230724	110439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-150	5	-2.03	37226670	5129	27.94	7330	7340	7230	9620	5180	7400	7258.08	1.26	0	-1846	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	780	10.63	0.58	12	0.05	682.00	12433.00	9400	20220818	-22.87	7050	20220928	2.84	8420	-13.90	20230210	7200	0.69	20230710	9400	-22.87	20220818	7050	2.84	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
48	20230724	100434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-160	5	-2.16	23663010	3260	17.76	7330	7340	7230	9620	5180	7400	7258.59	1.26	0	-872	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	779	10.62	0.58	12	0.03	682.00	12433.00	9400	20220818	-22.98	7050	20220928	2.70	8420	-14.01	20230210	7200	0.56	20230710	9400	-22.98	20220818	7050	2.70	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
49	20230724	090437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	-120	5	-1.62	3566730	488	2.66	7330	7340	7280	9620	5180	7400	7308.87	1.26	0	-401	7520	7460	7360	7300	7200	7410	7250	54	2220	500	5470	10	1	10762890	784	10.67	0.59	12	0.00	682.00	12433.00	9400	20220818	-22.55	7050	20220928	3.26	8420	-13.54	20230210	7200	1.11	20230710	9400	-22.55	20220818	7050	3.26	20220928	1.30	N	039830	500	53 억	136023	N	N	N	N
50	20230721	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-20	5	-0.27	134460650	18281	62.23	7420	7420	7260	9640	5200	7420	7355.21	1.33	0	-6912	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	796	10.85	0.60	12	0.17	682.00	12433.00	9400	20220818	-21.28	7050	20220928	4.96	8420	-12.11	20230210	7200	2.78	20230710	9400	-21.28	20220818	7050	4.96	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
51	20230721	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-70	5	-0.94	119819480	16294	55.47	7420	7420	7260	9640	5200	7420	7353.60	1.33	0	-6679	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	791	10.78	0.59	12	0.15	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
52	20230721	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-50	5	-0.67	111276530	15132	51.51	7420	7420	7260	9640	5200	7420	7353.72	1.33	0	-5970	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	793	10.81	0.59	12	0.14	682.00	12433.00	9400	20220818	-21.60	7050	20220928	4.54	8420	-12.47	20230210	7200	2.36	20230710	9400	-21.60	20220818	7050	4.54	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
53	20230721	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-70	5	-0.94	100262580	13633	46.41	7420	7420	7260	9640	5200	7420	7354.40	1.33	0	-4602	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	791	10.78	0.59	12	0.13	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
54	20230721	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-70	5	-0.94	88849400	12080	41.12	7420	7420	7260	9640	5200	7420	7355.08	1.33	0	-4132	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	791	10.78	0.59	12	0.11	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
55	20230721	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	-10	5	-0.13	36499790	4950	16.85	7420	7420	7340	9640	5200	7420	7373.69	1.33	0	-2098	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	798	10.87	0.60	12	0.05	682.00	12433.00	9400	20220818	-21.17	7050	20220928	5.11	8420	-12.00	20230210	7200	2.92	20230710	9400	-21.17	20220818	7050	5.11	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
56	20230721	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-80	5	-1.08	33200640	4503	15.33	7420	7420	7340	9640	5200	7420	7373.00	1.33	0	-1812	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	790	10.76	0.59	12	0.04	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7200	1.94	20230710	9400	-21.91	20220818	7050	4.11	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
57	20230721	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-60	5	-0.81	10904710	1471	5.01	7420	7420	7360	9640	5200	7420	7413.13	1.33	0	-647	7553	7486	7443	7376	7333	7465	7355	54	2220	500	5490	10	1	10762890	792	10.79	0.59	12	0.01	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7200	2.22	20230710	9400	-21.70	20220818	7050	4.40	20220928	1.32	N	039830	500	53 억	142934	N	N	N	N
58	20230720	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-40	5	-0.54	218307690	29346	128.33	7470	7510	7400	9690	5230	7460	7439.10	1.34	0	-1068	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	799	10.88	0.60	12	0.27	682.00	12433.00	9400	20220818	-21.06	7050	20220928	5.25	8420	-11.88	20230210	7200	3.06	20230710	9400	-21.06	20220818	7050	5.25	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
59	20230720	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-40	5	-0.54	212431600	28554	124.86	7470	7510	7400	9690	5230	7460	7439.64	1.34	0	-639	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	799	10.88	0.60	12	0.27	682.00	12433.00	9400	20220818	-21.06	7050	20220928	5.25	8420	-11.88	20230210	7200	3.06	20230710	9400	-21.06	20220818	7050	5.25	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
60	20230720	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-60	5	-0.80	180625450	24256	106.07	7470	7510	7400	9690	5230	7460	7446.63	1.34	0	-627	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	796	10.85	0.60	12	0.23	682.00	12433.00	9400	20220818	-21.28	7050	20220928	4.96	8420	-12.11	20230210	7200	2.78	20230710	9400	-21.28	20220818	7050	4.96	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
61	20230720	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-10	5	-0.13	126359190	16927	74.02	7470	7510	7410	9690	5230	7460	7464.95	1.34	0	-1027	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	802	10.92	0.60	12	0.16	682.00	12433.00	9400	20220818	-20.74	7050	20220928	5.67	8420	-11.52	20230210	7200	3.47	20230710	9400	-20.74	20220818	7050	5.67	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
62	20230720	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-30	5	-0.40	123201540	16502	72.16	7470	7510	7430	9690	5230	7460	7465.86	1.34	0	-1027	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	800	10.89	0.60	12	0.15	682.00	12433.00	9400	20220818	-20.96	7050	20220928	5.39	8420	-11.76	20230210	7200	3.19	20230710	9400	-20.96	20220818	7050	5.39	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
63	20230720	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	0	3	0.00	114852930	15382	67.26	7470	7510	7460	9690	5230	7460	7466.71	1.34	0	-1016	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	803	10.94	0.60	12	0.14	682.00	12433.00	9400	20220818	-20.64	7050	20220928	5.82	8420	-11.40	20230210	7200	3.61	20230710	9400	-20.64	20220818	7050	5.82	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
64	20230720	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	50	2	0.67	75858270	10155	44.41	7470	7510	7460	9690	5230	7460	7470.04	1.34	0	-83	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	808	11.01	0.60	12	0.09	682.00	12433.00	9400	20220818	-20.11	7050	20220928	6.52	8420	-10.81	20230210	7200	4.31	20230710	9400	-20.11	20220818	7050	6.52	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
65	20230720	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	0	3	0.00	7441910	996	4.36	7470	7480	7460	9690	5230	7460	7471.80	1.34	0	-51	7586	7522	7396	7332	7206	7555	7365	54	2230	500	5520	10	1	10762890	803	10.94	0.60	12	0.01	682.00	12433.00	9400	20220818	-20.64	7050	20220928	5.82	8420	-11.40	20230210	7200	3.61	20230710	9400	-20.64	20220818	7050	5.82	20220928	1.33	N	039830	500	53 억	143951	N	N	N	N
66	20230719	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	160	2	2.19	167536710	22858	211.28	7330	7460	7270	9490	5110	7300	7329.43	1.36	0	-2543	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	803	10.94	0.60	12	0.21	682.00	12433.00	9400	20220818	-20.64	7050	20220928	5.82	8420	-11.40	20230210	7200	3.61	20230710	9400	-20.64	20220818	7050	5.82	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
67	20230719	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	60	2	0.82	131872100	18051	166.85	7330	7370	7270	9490	5110	7300	7305.53	1.36	0	-2945	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	792	10.79	0.59	12	0.17	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7200	2.22	20230710	9400	-21.70	20220818	7050	4.40	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
68	20230719	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	40	2	0.55	125416820	17171	158.71	7330	7370	7270	9490	5110	7300	7303.99	1.36	0	-2845	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	790	10.76	0.59	12	0.16	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7200	1.94	20230710	9400	-21.91	20220818	7050	4.11	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
69	20230719	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	0	3	0.00	100594160	13775	127.32	7330	7370	7270	9490	5110	7300	7302.66	1.36	0	-2279	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	786	10.70	0.59	12	0.13	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
70	20230719	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	0	3	0.00	96462220	13209	122.09	7330	7370	7270	9490	5110	7300	7302.76	1.36	0	-2265	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	786	10.70	0.59	12	0.12	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
71	20230719	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	30	2	0.41	79023100	10822	100.03	7330	7370	7270	9490	5110	7300	7302.08	1.36	0	-2291	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	789	10.75	0.59	12	0.10	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
72	20230719	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	0	3	0.00	63570530	8706	80.47	7330	7370	7270	9490	5110	7300	7301.92	1.36	0	-2213	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	786	10.70	0.59	12	0.08	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
73	20230719	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	10	2	0.14	2237980	306	2.83	7330	7330	7310	9490	5110	7300	7313.66	1.36	0	-259	7546	7422	7346	7222	7146	7385	7185	54	2190	500	5400	10	1	10762890	787	10.72	0.59	12	0.00	682.00	12433.00	9400	20220818	-22.23	7050	20220928	3.69	8420	-13.18	20230210	7200	1.53	20230710	9400	-22.23	20220818	7050	3.69	20220928	1.33	N	039830	500	53 억	146541	N	N	N	N
74	20230718	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-100	5	-1.35	79011480	10819	93.53	7400	7470	7270	9620	5180	7400	7303.07	1.41	0	-5117	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	786	10.70	0.59	12	0.10	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
75	20230718	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-110	5	-1.49	72534930	9930	85.85	7400	7470	7270	9620	5180	7400	7304.63	1.41	0	-5007	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	785	10.69	0.59	12	0.09	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
76	20230718	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-130	5	-1.76	70306180	9624	83.20	7400	7470	7270	9620	5180	7400	7305.30	1.41	0	-4922	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	782	10.66	0.58	12	0.09	682.00	12433.00	9400	20220818	-22.66	7050	20220928	3.12	8420	-13.66	20230210	7200	0.97	20230710	9400	-22.66	20220818	7050	3.12	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
77	20230718	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-110	5	-1.49	55986510	7656	66.19	7400	7470	7270	9620	5180	7400	7312.76	1.41	0	-3826	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	785	10.69	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
78	20230718	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-110	5	-1.49	41426110	5659	48.92	7400	7470	7270	9620	5180	7400	7320.39	1.41	0	-3029	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	785	10.69	0.59	12	0.05	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
79	20230718	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-100	5	-1.35	28509360	3887	33.60	7400	7470	7290	9620	5180	7400	7334.54	1.41	0	-1569	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	786	10.70	0.59	12	0.04	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
80	20230718	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-60	5	-0.81	11928280	1617	13.98	7400	7470	7340	9620	5180	7400	7376.80	1.41	0	-974	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	790	10.76	0.59	12	0.02	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7200	1.94	20230710	9400	-21.91	20220818	7050	4.11	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
81	20230718	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	40	2	0.54	2224200	299	2.58	7400	7470	7400	9620	5180	7400	7438.80	1.41	0	-56	7466	7432	7366	7332	7266	7450	7350	54	2220	500	5470	10	1	10762890	801	10.91	0.60	12	0.00	682.00	12433.00	9400	20220818	-20.85	7050	20220928	5.53	8420	-11.64	20230210	7200	3.33	20230710	9400	-20.85	20220818	7050	5.53	20220928	1.35	N	039830	500	53 억	151660	N	N	N	N
82	20230717	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	50	2	0.68	84754170	11567	48.00	7350	7400	7300	9550	5150	7350	7327.21	1.42	0	-994	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	796	10.85	0.60	12	0.11	682.00	12433.00	9400	20220818	-21.28	7050	20220928	4.96	8420	-12.11	20230210	7200	2.78	20230710	9400	-21.28	20220818	7050	4.96	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
83	20230717	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	20	2	0.27	83510980	11399	47.30	7350	7400	7300	9550	5150	7350	7326.17	1.42	0	-993	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	793	10.81	0.59	12	0.11	682.00	12433.00	9400	20220818	-21.60	7050	20220928	4.54	8420	-12.47	20230210	7200	2.36	20230710	9400	-21.60	20220818	7050	4.54	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
84	20230717	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	0	3	0.00	72223790	9867	40.94	7350	7360	7300	9550	5150	7350	7319.73	1.42	0	-882	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	791	10.78	0.59	12	0.09	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
85	20230717	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-20	5	-0.27	65651350	8971	37.22	7350	7360	7300	9550	5150	7350	7318.18	1.42	0	-794	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	789	10.75	0.59	12	0.08	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
86	20230717	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-30	5	-0.41	58398190	7979	33.11	7350	7360	7300	9550	5150	7350	7318.99	1.42	0	-794	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	788	10.73	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.13	7050	20220928	3.83	8420	-13.06	20230210	7200	1.67	20230710	9400	-22.13	20220818	7050	3.83	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
87	20230717	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-20	5	-0.27	56889440	7773	32.25	7350	7360	7300	9550	5150	7350	7318.85	1.42	0	-794	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	789	10.75	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
88	20230717	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-30	5	-0.41	23757310	3247	13.47	7350	7360	7300	9550	5150	7350	7316.70	1.42	0	-850	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	788	10.73	0.59	12	0.03	682.00	12433.00	9400	20220818	-22.13	7050	20220928	3.83	8420	-13.06	20230210	7200	1.67	20230710	9400	-22.13	20220818	7050	3.83	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
89	20230717	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	10	2	0.14	1808420	246	1.02	7350	7360	7350	9550	5150	7350	7351.30	1.42	0	-207	7490	7420	7330	7260	7170	7375	7215	54	2200	500	5430	10	1	10762890	792	10.79	0.59	12	0.00	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7200	2.22	20230710	9400	-21.70	20220818	7050	4.40	20220928	1.34	N	039830	500	53 억	152650	N	N	N	N
90	20230714	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-10	5	-0.14	175924240	24100	360.83	7400	7400	7240	9560	5160	7360	7299.76	1.46	0	-8571	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	791	10.78	0.59	12	0.22	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
91	20230714	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-40	5	-0.54	166839500	22859	342.25	7400	7400	7240	9560	5160	7360	7298.64	1.46	0	-8493	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	788	10.73	0.59	12	0.21	682.00	12433.00	9400	20220818	-22.13	7050	20220928	3.83	8420	-13.06	20230210	7200	1.67	20230710	9400	-22.13	20220818	7050	3.83	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
92	20230714	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-30	5	-0.41	163243540	22368	334.90	7400	7400	7240	9560	5160	7360	7298.08	1.46	0	-8296	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	789	10.75	0.59	12	0.21	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
93	20230714	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-30	5	-0.41	158550570	21726	325.29	7400	7400	7240	9560	5160	7360	7297.73	1.46	0	-8288	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	789	10.75	0.59	12	0.20	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
94	20230714	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-100	5	-1.36	129652230	17788	266.33	7400	7400	7240	9560	5160	7360	7288.75	1.46	0	-6883	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	781	10.65	0.58	12	0.17	682.00	12433.00	9400	20220818	-22.77	7050	20220928	2.98	8420	-13.78	20230210	7200	0.83	20230710	9400	-22.77	20220818	7050	2.98	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
95	20230714	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-100	5	-1.36	90229510	12354	184.97	7400	7400	7250	9560	5160	7360	7303.67	1.46	0	-5382	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	781	10.65	0.58	12	0.11	682.00	12433.00	9400	20220818	-22.77	7050	20220928	2.98	8420	-13.78	20230210	7200	0.83	20230710	9400	-22.77	20220818	7050	2.98	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
96	20230714	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-80	5	-1.09	56532600	7723	115.63	7400	7400	7280	9560	5160	7360	7320.03	1.46	0	-3594	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	784	10.67	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.55	7050	20220928	3.26	8420	-13.54	20230210	7200	1.11	20230710	9400	-22.55	20220818	7050	3.26	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
97	20230714	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-30	5	-0.41	1989880	271	4.06	7400	7400	7330	9560	5160	7360	7342.73	1.46	0	-265	7460	7410	7370	7320	7280	7435	7345	54	2200	500	5440	10	1	10762890	789	10.75	0.59	12	0.00	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.35	N	039830	500	53 억	156961	N	N	N	N
98	20230713	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	40	2	0.55	48513310	6574	57.20	7340	7420	7330	9510	5130	7320	7381.44	1.47	0	-975	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	792	10.79	0.59	12	0.06	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7200	2.22	20230710	9400	-21.70	20220818	7050	4.40	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
99	20230713	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	70	2	0.96	45772330	6202	53.96	7340	7420	7330	9510	5130	7320	7382.26	1.47	0	-900	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	795	10.84	0.59	12	0.06	682.00	12433.00	9400	20220818	-21.38	7050	20220928	4.82	8420	-12.23	20230210	7200	2.64	20230710	9400	-21.38	20220818	7050	4.82	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
100	20230713	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	70	2	0.96	31283980	4237	36.87	7340	7420	7330	9510	5130	7320	7386.67	1.47	0	-547	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	795	10.84	0.59	12	0.04	682.00	12433.00	9400	20220818	-21.38	7050	20220928	4.82	8420	-12.23	20230210	7200	2.64	20230710	9400	-21.38	20220818	7050	4.82	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
101	20230713	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	70	2	0.96	30833090	4176	36.34	7340	7420	7330	9510	5130	7320	7386.59	1.47	0	-504	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	795	10.84	0.59	12	0.04	682.00	12433.00	9400	20220818	-21.38	7050	20220928	4.82	8420	-12.23	20230210	7200	2.64	20230710	9400	-21.38	20220818	7050	4.82	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
102	20230713	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	80	2	1.09	25100610	3401	29.59	7340	7420	7330	9510	5130	7320	7384.13	1.47	0	-237	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	796	10.85	0.60	12	0.03	682.00	12433.00	9400	20220818	-21.28	7050	20220928	4.96	8420	-12.11	20230210	7200	2.78	20230710	9400	-21.28	20220818	7050	4.96	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
103	20230713	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	100	2	1.37	21899370	2969	25.83	7340	7420	7330	9510	5130	7320	7380.05	1.47	0	-218	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	799	10.88	0.60	12	0.03	682.00	12433.00	9400	20220818	-21.06	7050	20220928	5.25	8420	-11.88	20230210	7200	3.06	20230710	9400	-21.06	20220818	7050	5.25	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
104	20230713	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	40	2	0.55	6808290	928	8.07	7340	7360	7330	9510	5130	7320	7341.06	1.47	0	-4	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	792	10.79	0.59	12	0.01	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7200	2.22	20230710	9400	-21.70	20220818	7050	4.40	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
105	20230713	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	20	2	0.27	2476920	338	2.94	7340	7340	7340	9510	5130	7320	7340.00	1.47	0	0	7426	7372	7306	7252	7186	7400	7280	54	2190	500	5410	10	1	10762890	790	10.76	0.59	12	0.00	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7200	1.94	20230710	9400	-21.91	20220818	7050	4.11	20220928	1.38	N	039830	500	53 억	157936	N	N	N	N
106	20230712	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	30	2	0.41	83805920	11486	59.33	7310	7360	7240	9470	5110	7290	7296.35	1.47	0	-381	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	788	10.73	0.59	12	0.11	682.00	12433.00	9400	20220818	-22.13	7050	20220928	3.83	8420	-13.06	20230210	7200	1.67	20230710	9400	-22.13	20220818	7050	3.83	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
107	20230712	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	0	3	0.00	74086260	10156	52.46	7310	7360	7240	9470	5110	7290	7294.83	1.47	0	-346	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	785	10.69	0.59	12	0.09	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
108	20230712	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	30	2	0.41	52552240	7204	37.21	7310	7360	7240	9470	5110	7290	7294.87	1.47	0	-343	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	788	10.73	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.13	7050	20220928	3.83	8420	-13.06	20230210	7200	1.67	20230710	9400	-22.13	20220818	7050	3.83	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
109	20230712	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	0	3	0.00	28804200	3943	20.37	7310	7360	7280	9470	5110	7290	7305.15	1.47	0	-61	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	785	10.69	0.59	12	0.04	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
110	20230712	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	0	3	0.00	22042500	3015	15.57	7310	7360	7280	9470	5110	7290	7310.95	1.47	0	7	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	785	10.69	0.59	12	0.03	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230710	9400	-22.45	20220818	7050	3.40	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
111	20230712	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	10	2	0.14	15088360	2061	10.65	7310	7360	7300	9470	5110	7290	7320.89	1.47	0	5	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	786	10.70	0.59	12	0.02	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
112	20230712	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	60	2	0.82	9320750	1272	6.57	7310	7360	7300	9470	5110	7290	7327.63	1.47	0	8	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	791	10.78	0.59	12	0.01	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
113	20230712	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	10	2	0.14	3226820	441	2.28	7310	7330	7300	9470	5110	7290	7317.05	1.47	0	2	7416	7352	7276	7212	7136	7385	7245	54	2180	500	5390	10	1	10762890	786	10.70	0.59	12	0.00	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.40	N	039830	500	53 억	158312	N	N	N	N
114	20230711	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-40	5	-0.55	140127260	19354	240.42	7270	7340	7200	9520	5140	7330	7239.86	1.48	0	-5984	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	785	10.69	0.59	12	0.18	682.00	12433.00	9400	20220818	-22.45	7050	20220928	3.40	8420	-13.42	20230210	7200	1.25	20230711	9400	-22.45	20220818	7050	3.40	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
115	20230711	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-70	5	-0.95	134014990	18513	229.98	7270	7340	7200	9520	5140	7330	7238.97	1.48	0	-5945	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	781	10.65	0.58	12	0.17	682.00	12433.00	9400	20220818	-22.77	7050	20220928	2.98	8420	-13.78	20230210	7200	0.83	20230711	9400	-22.77	20220818	7050	2.98	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
116	20230711	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-100	5	-1.36	129696030	17917	222.57	7270	7340	7200	9520	5140	7330	7238.71	1.48	0	-5926	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	778	10.60	0.58	12	0.17	682.00	12433.00	9400	20220818	-23.09	7050	20220928	2.55	8420	-14.13	20230210	7200	0.42	20230711	9400	-23.09	20220818	7050	2.55	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
117	20230711	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-100	5	-1.36	115656830	15975	198.45	7270	7340	7200	9520	5140	7330	7239.86	1.48	0	-5831	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	778	10.60	0.58	12	0.15	682.00	12433.00	9400	20220818	-23.09	7050	20220928	2.55	8420	-14.13	20230210	7200	0.42	20230711	9400	-23.09	20220818	7050	2.55	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
118	20230711	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-100	5	-1.36	103946010	14355	178.32	7270	7340	7200	9520	5140	7330	7241.10	1.48	0	-6281	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	778	10.60	0.58	12	0.13	682.00	12433.00	9400	20220818	-23.09	7050	20220928	2.55	8420	-14.13	20230210	7200	0.42	20230711	9400	-23.09	20220818	7050	2.55	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
119	20230711	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-100	5	-1.36	57671220	7940	98.63	7270	7340	7230	9520	5140	7330	7263.38	1.48	0	-4376	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	778	10.60	0.58	12	0.07	682.00	12433.00	9400	20220818	-23.09	7050	20220928	2.55	8420	-14.13	20230210	7200	0.42	20230710	9400	-23.09	20220818	7050	2.55	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
120	20230711	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-70	5	-0.95	25767310	3541	43.99	7270	7340	7260	9520	5140	7330	7276.85	1.48	0	-2020	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	781	10.65	0.58	12	0.03	682.00	12433.00	9400	20220818	-22.77	7050	20220928	2.98	8420	-13.78	20230210	7200	0.83	20230710	9400	-22.77	20220818	7050	2.98	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
121	20230711	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-60	5	-0.82	2117730	291	3.61	7270	7300	7260	9520	5140	7330	7277.42	1.48	0	-116	7470	7400	7300	7230	7130	7350	7180	54	2190	500	5420	10	1	10762890	782	10.66	0.58	12	0.00	682.00	12433.00	9400	20220818	-22.66	7050	20220928	3.12	8420	-13.66	20230210	7200	0.97	20230710	9400	-22.66	20220818	7050	3.12	20220928	1.42	N	039830	500	53 억	159018	N	N	N	N
122	20230710	160417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-10	5	-0.14	58611370	8011	47.13	7340	7370	7200	9540	5140	7340	7316.36	1.47	0	702	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	789	10.75	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
123	20230710	150415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-40	5	-0.54	54519440	7449	43.83	7340	7370	7200	9540	5140	7340	7319.03	1.47	0	701	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	786	10.70	0.59	12	0.07	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7200	1.39	20230710	9400	-22.34	20220818	7050	3.55	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
124	20230710	140413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	30	2	0.41	35852440	4897	28.81	7340	7370	7200	9540	5140	7340	7321.31	1.47	0	807	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	793	10.81	0.59	12	0.05	682.00	12433.00	9400	20220818	-21.60	7050	20220928	4.54	8420	-12.47	20230210	7200	2.36	20230710	9400	-21.60	20220818	7050	4.54	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
125	20230710	130410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-10	5	-0.14	33538930	4582	26.96	7340	7370	7200	9540	5140	7340	7319.71	1.47	0	807	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	789	10.75	0.59	12	0.04	682.00	12433.00	9400	20220818	-22.02	7050	20220928	3.97	8420	-12.95	20230210	7200	1.81	20230710	9400	-22.02	20220818	7050	3.97	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
126	20230710	120416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	10	2	0.14	28641010	3913	23.02	7340	7370	7200	9540	5140	7340	7319.45	1.47	0	717	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	791	10.78	0.59	12	0.04	682.00	12433.00	9400	20220818	-21.81	7050	20220928	4.26	8420	-12.71	20230210	7200	2.08	20230710	9400	-21.81	20220818	7050	4.26	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
127	20230710	110418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	0	3	0.00	25741850	3517	20.69	7340	7370	7200	9540	5140	7340	7319.26	1.47	0	711	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	790	10.76	0.59	12	0.03	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7200	1.94	20230710	9400	-21.91	20220818	7050	4.11	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
128	20230710	100417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	20	2	0.27	19944960	2728	16.05	7340	7370	7200	9540	5140	7340	7311.20	1.47	0	732	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	792	10.79	0.59	12	0.03	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7200	2.22	20230710	9400	-21.70	20220818	7050	4.40	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
129	20230710	090413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-140	5	-1.91	6306360	869	5.11	7340	7340	7200	9540	5140	7340	7257.03	1.47	0	0	7480	7410	7340	7270	7200	7375	7235	54	2200	500	5430	10	1	10762890	775	10.56	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.40	7050	20220928	2.13	8420	-14.49	20230210	7200	0.00	20230710	9400	-23.40	20220818	7050	2.13	20220928	1.47	N	039830	500	53 억	158316	N	N	N	N
130	20230707	160410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-80	5	-1.08	124657040	16997	75.44	7400	7410	7270	9640	5200	7420	7334.03	1.49	0	-1857	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	790	10.76	0.59	12	0.16	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7270	0.96	20230707	9400	-21.91	20220818	7050	4.11	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
131	20230707	150413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-80	5	-1.08	114777710	15651	69.47	7400	7410	7270	9640	5200	7420	7333.57	1.49	0	-1857	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	790	10.76	0.59	12	0.15	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7270	0.96	20230707	9400	-21.91	20220818	7050	4.11	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
132	20230707	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-120	5	-1.62	108060920	14737	65.41	7400	7410	7270	9640	5200	7420	7332.63	1.49	0	-1584	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	786	10.70	0.59	12	0.14	682.00	12433.00	9400	20220818	-22.34	7050	20220928	3.55	8420	-13.30	20230210	7270	0.41	20230707	9400	-22.34	20220818	7050	3.55	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
133	20230707	130416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-60	5	-0.81	72443680	9859	43.76	7400	7410	7300	9640	5200	7420	7347.97	1.49	0	-1369	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	792	10.79	0.59	12	0.09	682.00	12433.00	9400	20220818	-21.70	7050	20220928	4.40	8420	-12.59	20230210	7300	0.82	20230707	9400	-21.70	20220818	7050	4.40	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
134	20230707	120416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-40	5	-0.54	57667940	7847	34.83	7400	7410	7310	9640	5200	7420	7349.04	1.49	0	-623	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	794	10.82	0.59	12	0.07	682.00	12433.00	9400	20220818	-21.49	7050	20220928	4.68	8420	-12.35	20230210	7310	0.96	20230707	9400	-21.49	20220818	7050	4.68	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
135	20230707	110415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-40	5	-0.54	46333330	6309	28.00	7400	7410	7310	9640	5200	7420	7344.01	1.49	0	-543	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	794	10.82	0.59	12	0.06	682.00	12433.00	9400	20220818	-21.49	7050	20220928	4.68	8420	-12.35	20230210	7310	0.96	20230707	9400	-21.49	20220818	7050	4.68	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
136	20230707	100414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-80	5	-1.08	21785090	2960	13.14	7400	7410	7320	9640	5200	7420	7359.83	1.49	0	-227	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	790	10.76	0.59	12	0.03	682.00	12433.00	9400	20220818	-21.91	7050	20220928	4.11	8420	-12.83	20230210	7320	0.27	20230707	9400	-21.91	20220818	7050	4.11	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
137	20230707	090412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	1391160	188	0.83	7400	7400	7390	9640	5200	7420	7399.79	1.49	0	-119	7666	7542	7476	7352	7286	7510	7320	54	2220	500	5490	10	1	10762890	795	10.84	0.59	12	0.00	682.00	12433.00	9400	20220818	-21.38	7050	20220928	4.82	8420	-12.23	20230210	7390	0.00	20230707	9400	-21.38	20220818	7050	4.82	20220928	1.51	N	039830	500	53 억	160174	N	N	N	N
138	20230706	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-170	5	-2.24	167255090	22408	145.26	7600	7600	7410	9860	5320	7590	7464.08	1.53	0	-6134	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	799	10.88	0.60	12	0.21	682.00	12433.00	9400	20220818	-21.06	7050	20220928	5.25	8420	-11.88	20230210	7410	0.13	20230706	9400	-21.06	20220818	7050	5.25	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
139	20230706	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	-170	5	-2.24	159680460	21387	138.64	7600	7600	7420	9860	5320	7590	7466.24	1.53	0	-6132	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	799	10.88	0.60	12	0.20	682.00	12433.00	9400	20220818	-21.06	7050	20220928	5.25	8420	-11.88	20230210	7420	0.00	20230706	9400	-21.06	20220818	7050	5.25	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
140	20230706	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-160	5	-2.11	146342440	19592	127.01	7600	7600	7420	9860	5320	7590	7469.50	1.53	0	-6141	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	800	10.89	0.60	12	0.18	682.00	12433.00	9400	20220818	-20.96	7050	20220928	5.39	8420	-11.76	20230210	7420	0.13	20230706	9400	-20.96	20220818	7050	5.39	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
141	20230706	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-130	5	-1.71	121593930	16263	105.43	7600	7600	7440	9860	5320	7590	7476.72	1.53	0	-5485	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	803	10.94	0.60	12	0.15	682.00	12433.00	9400	20220818	-20.64	7050	20220928	5.82	8420	-11.40	20230210	7440	0.27	20230706	9400	-20.64	20220818	7050	5.82	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
142	20230706	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	-120	5	-1.58	106933350	14297	92.68	7600	7600	7440	9860	5320	7590	7479.43	1.53	0	-5283	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	804	10.95	0.60	12	0.13	682.00	12433.00	9400	20220818	-20.53	7050	20220928	5.96	8420	-11.28	20230210	7440	0.40	20230706	9400	-20.53	20220818	7050	5.96	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
143	20230706	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-110	5	-1.45	50681190	6760	43.82	7600	7600	7480	9860	5320	7590	7497.22	1.53	0	-4384	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	805	10.97	0.60	12	0.06	682.00	12433.00	9400	20220818	-20.43	7050	20220928	6.10	8420	-11.16	20230210	7440	0.54	20230104	9400	-20.43	20220818	7050	6.10	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
144	20230706	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-110	5	-1.45	38441160	5124	33.22	7600	7600	7480	9860	5320	7590	7502.18	1.53	0	-2940	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	805	10.97	0.60	12	0.05	682.00	12433.00	9400	20220818	-20.43	7050	20220928	6.10	8420	-11.16	20230210	7440	0.54	20230104	9400	-20.43	20220818	7050	6.10	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
145	20230706	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-70	5	-0.92	2466200	327	2.12	7600	7600	7520	9860	5320	7590	7541.90	1.53	0	-96	7756	7672	7616	7532	7476	7645	7505	54	2270	500	5610	10	1	10762890	809	11.03	0.60	12	0.00	682.00	12433.00	9400	20220818	-20.00	7050	20220928	6.67	8420	-10.69	20230210	7440	1.08	20230104	9400	-20.00	20220818	7050	6.67	20220928	1.52	N	039830	500	53 억	164646	N	N	N	N
146	20230705	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-80	5	-1.04	117187480	15426	107.70	7700	7700	7560	9970	5370	7670	7596.75	1.54	0	-652	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	817	11.13	0.61	12	0.14	682.00	12433.00	9400	20220818	-19.26	7050	20220928	7.66	8420	-9.86	20230210	7440	2.02	20230104	9400	-19.26	20220818	7050	7.66	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
147	20230705	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	-90	5	-1.17	113352800	14920	104.17	7700	7700	7570	9970	5370	7670	7597.37	1.54	0	-518	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	816	11.11	0.61	12	0.14	682.00	12433.00	9400	20220818	-19.36	7050	20220928	7.52	8420	-9.98	20230210	7440	1.88	20230104	9400	-19.36	20220818	7050	7.52	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
148	20230705	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	-90	5	-1.17	111836840	14720	102.77	7700	7700	7570	9970	5370	7670	7597.61	1.54	0	-425	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	816	11.11	0.61	12	0.14	682.00	12433.00	9400	20220818	-19.36	7050	20220928	7.52	8420	-9.98	20230210	7440	1.88	20230104	9400	-19.36	20220818	7050	7.52	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
149	20230705	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-70	5	-0.91	83451570	10980	76.66	7700	7700	7580	9970	5370	7670	7600.33	1.54	0	-891	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	818	11.14	0.61	12	0.10	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
150	20230705	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-70	5	-0.91	60673420	7979	55.71	7700	7700	7590	9970	5370	7670	7604.14	1.54	0	-690	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	818	11.14	0.61	12	0.07	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
151	20230705	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-70	5	-0.91	20258120	2661	18.58	7700	7700	7590	9970	5370	7670	7612.97	1.54	0	-144	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	818	11.14	0.61	12	0.02	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
152	20230705	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-20	5	-0.26	10693990	1403	9.80	7700	7700	7600	9970	5370	7670	7622.23	1.54	0	3	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	823	11.22	0.62	12	0.01	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
153	20230705	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	30	2	0.39	69300	9	0.06	7700	7700	7700	9970	5370	7670	7700.00	1.54	0	0	7783	7726	7663	7606	7543	7695	7575	54	2300	500	5670	10	1	10762890	829	11.29	0.62	12	0.00	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.50	N	039830	500	53 억	165297	N	N	N	N
154	20230704	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-10	5	-0.13	109339060	14298	108.29	7680	7720	7600	9980	5380	7680	7647.16	1.55	0	-1368	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	826	11.25	0.62	12	0.13	682.00	12433.00	9400	20220818	-18.40	7050	20220928	8.79	8420	-8.91	20230210	7440	3.09	20230104	9400	-18.40	20220818	7050	8.79	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
155	20230704	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-20	5	-0.26	96346750	12603	95.45	7680	7720	7600	9980	5380	7680	7644.75	1.55	0	-1259	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	824	11.23	0.62	12	0.12	682.00	12433.00	9400	20220818	-18.51	7050	20220928	8.65	8420	-9.03	20230210	7440	2.96	20230104	9400	-18.51	20220818	7050	8.65	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
156	20230704	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-20	5	-0.26	82330140	10768	81.55	7680	7720	7600	9980	5380	7680	7645.82	1.55	0	-878	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	824	11.23	0.62	12	0.10	682.00	12433.00	9400	20220818	-18.51	7050	20220928	8.65	8420	-9.03	20230210	7440	2.96	20230104	9400	-18.51	20220818	7050	8.65	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
157	20230704	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	-70	5	-0.91	80385130	10513	79.62	7680	7720	7600	9980	5380	7680	7646.26	1.55	0	-878	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	819	11.16	0.61	12	0.10	682.00	12433.00	9400	20220818	-19.04	7050	20220928	7.94	8420	-9.62	20230210	7440	2.28	20230104	9400	-19.04	20220818	7050	7.94	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
158	20230704	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	-50	5	-0.65	51611180	6744	51.08	7680	7720	7600	9980	5380	7680	7652.90	1.55	0	-880	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	821	11.19	0.61	12	0.06	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
159	20230704	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	-50	5	-0.65	38257350	4990	37.79	7680	7720	7620	9980	5380	7680	7666.80	1.55	0	-1007	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	821	11.19	0.61	12	0.05	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
160	20230704	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-10	5	-0.13	19596520	2551	19.32	7680	7720	7660	9980	5380	7680	7681.90	1.55	0	-701	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	826	11.25	0.62	12	0.02	682.00	12433.00	9400	20220818	-18.40	7050	20220928	8.79	8420	-8.91	20230210	7440	3.09	20230104	9400	-18.40	20220818	7050	8.79	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
161	20230704	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	20	2	0.26	9602200	1250	9.47	7680	7700	7680	9980	5380	7680	7681.76	1.55	0	-462	7773	7726	7683	7636	7593	7725	7635	54	2300	500	5680	10	1	10762890	829	11.29	0.62	12	0.01	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.51	N	039830	500	53 억	166627	N	N	N	N
162	20230703	160355	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7680	0	3	0.00	101109560	13147	120.83	7680	7730	7640	9980	5380	7680	7690.74	1.55	0	63	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	827	11.26	0.62	12	0.12	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
163	20230703	150359	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7660	-20	5	-0.26	99727160	12967	119.17	7680	7730	7640	9980	5380	7680	7690.84	1.55	0	109	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	824	11.23	0.62	12	0.12	682.00	12433.00	9400	20220818	-18.51	7050	20220928	8.65	8420	-9.03	20230210	7440	2.96	20230104	9400	-18.51	20220818	7050	8.65	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
164	20230703	140357	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7660	-20	5	-0.26	82319980	10693	98.27	7680	7730	7650	9980	5380	7680	7698.49	1.55	0	109	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	824	11.23	0.62	12	0.10	682.00	12433.00	9400	20220818	-18.51	7050	20220928	8.65	8420	-9.03	20230210	7440	2.96	20230104	9400	-18.51	20220818	7050	8.65	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
165	20230703	130357	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7680	0	3	0.00	68861220	8941	82.17	7680	7730	7660	9980	5380	7680	7701.74	1.55	0	13	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	827	11.26	0.62	12	0.08	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
166	20230703	120358	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7700	20	2	0.26	58179890	7550	69.39	7680	7730	7680	9980	5380	7680	7705.95	1.55	0	-59	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	829	11.29	0.62	12	0.07	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
167	20230703	110356	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7720	40	2	0.52	31043640	4026	37.00	7680	7730	7680	9980	5380	7680	7710.79	1.55	0	258	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	831	11.32	0.62	12	0.04	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
168	20230703	100350	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7720	40	2	0.52	25165490	3265	30.01	7680	7730	7680	9980	5380	7680	7707.65	1.55	0	270	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	831	11.32	0.62	12	0.03	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N
169	20230703	090351	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	7700	20	2	0.26	2196700	286	2.63	7680	7700	7680	9980	5380	7680	7680.77	1.55	0	-7	7893	7786	7643	7536	7393	7840	7590	54	2300	500	5680	10	1	10762890	829	11.29	0.62	12	0.00	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.54	N	039830	500	53 억	166606	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History