KissMeData/354200/price/prices-20230701.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	380	2	5.73	1764364490	250100	731.03	6650	7450	6520	8610	4650	6630	7054.76	1.69	0	-9257	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	884	-8.94	3.47	12	1.98	-784.00	2020.00	11850	20230110	-40.84	6270	20220928	11.80	11850	-40.84	20230110	6280	11.62	20230706	11850	-40.84	20230110	6270	11.80	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
3	20230731	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	370	2	5.58	1682322300	238359	696.71	6650	7450	6520	8610	4650	6630	7057.93	1.69	0	-11482	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	883	-8.93	3.47	12	1.89	-784.00	2020.00	11850	20230110	-40.93	6270	20220928	11.64	11850	-40.93	20230110	6280	11.46	20230706	11850	-40.93	20230110	6270	11.64	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
4	20230731	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	80	2	1.21	279162530	41252	120.58	6650	7000	6520	8610	4650	6630	6767.25	1.69	0	4700	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	847	-8.56	3.32	12	0.33	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6280	6.85	20230706	11850	-43.38	20230110	6270	7.02	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
5	20230731	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	160	2	2.41	251328530	37143	108.57	6650	7000	6520	8610	4650	6630	6766.51	1.69	0	4251	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	857	-8.66	3.36	12	0.29	-784.00	2020.00	11850	20230110	-42.70	6270	20220928	8.29	11850	-42.70	20230110	6280	8.12	20230706	11850	-42.70	20230110	6270	8.29	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
6	20230731	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	160	2	2.41	238923120	35296	103.17	6650	7000	6520	8610	4650	6630	6769.13	1.69	0	3261	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	857	-8.66	3.36	12	0.28	-784.00	2020.00	11850	20230110	-42.70	6270	20220928	8.29	11850	-42.70	20230110	6280	8.12	20230706	11850	-42.70	20230110	6270	8.29	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
7	20230731	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	140	2	2.11	207930730	30718	89.79	6650	7000	6520	8610	4650	6630	6769.02	1.69	0	3356	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	854	-8.64	3.35	12	0.24	-784.00	2020.00	11850	20230110	-42.87	6270	20220928	7.97	11850	-42.87	20230110	6280	7.80	20230706	11850	-42.87	20230110	6270	7.97	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
8	20230731	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	250	2	3.77	175809410	25993	75.98	6650	7000	6520	8610	4650	6630	6763.72	1.69	0	2272	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	868	-8.78	3.41	12	0.21	-784.00	2020.00	11850	20230110	-41.94	6270	20220928	9.73	11850	-41.94	20230110	6280	9.55	20230706	11850	-41.94	20230110	6270	9.73	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
9	20230731	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-30	5	-0.45	1308010	197	0.58	6650	6650	6600	8610	4650	6630	6639.64	1.69	0	-545	6843	6736	6533	6426	6223	6790	6480	126	1980	1000	4110	10	1	12617412	833	-8.42	3.27	12	0.00	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	1.03	N	354200	1000	126 억	213085	N	N	N	N
10	20230728	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	150	2	2.31	222082790	34201	89.01	6480	6640	6330	8420	4540	6480	6493.45	1.68	0	774	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	837	-8.46	3.28	12	0.27	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
11	20230728	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	140	2	2.16	204940720	31611	82.27	6480	6620	6330	8420	4540	6480	6483.21	1.68	0	716	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	835	-8.44	3.28	12	0.25	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
12	20230728	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	100	2	1.54	179395370	27713	72.12	6480	6620	6330	8420	4540	6480	6473.33	1.68	0	1245	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	830	-8.39	3.26	12	0.22	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
13	20230728	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	20	2	0.31	156931460	24285	63.20	6480	6600	6330	8420	4540	6480	6462.07	1.68	0	896	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	820	-8.29	3.22	12	0.19	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
14	20230728	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	30	2	0.46	144765240	22404	58.31	6480	6600	6330	8420	4540	6480	6461.58	1.68	0	44	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	821	-8.30	3.22	12	0.18	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
15	20230728	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	80	2	1.23	136408160	21113	54.95	6480	6600	6330	8420	4540	6480	6460.86	1.68	0	-134	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	828	-8.37	3.25	12	0.17	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
16	20230728	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-30	5	-0.46	88175110	13751	35.79	6480	6580	6330	8420	4540	6480	6412.27	1.68	0	1846	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	814	-8.23	3.19	12	0.11	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
17	20230728	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	60	2	0.93	12439880	1910	4.97	6480	6580	6450	8420	4540	6480	6513.03	1.68	0	419	6740	6610	6460	6330	6180	6675	6395	126	1940	1000	4010	10	1	12617412	825	-8.34	3.24	12	0.02	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	1.00	N	354200	1000	126 억	212311	N	N	N	N
18	20230727	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	110	2	1.73	247363250	38400	26.73	6310	6590	6310	8280	4460	6370	6441.75	1.61	-5816	8775	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	818	-8.27	3.21	12	0.30	-784.00	2020.00	11850	20230110	-45.32	6270	20220928	3.35	11850	-45.32	20230110	6280	3.18	20230706	11850	-45.32	20230110	6270	3.35	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
19	20230727	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	40	2	0.63	225458770	35012	24.37	6310	6590	6310	8280	4460	6370	6439.47	1.61	-5816	9427	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	809	-8.18	3.17	12	0.28	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6280	2.07	20230706	11850	-45.91	20230110	6270	2.23	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
20	20230727	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	130	2	2.04	184473680	28646	19.94	6310	6590	6310	8280	4460	6370	6439.77	1.61	-5816	7479	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	820	-8.29	3.22	12	0.23	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
21	20230727	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	170	2	2.67	179657290	27903	19.42	6310	6590	6310	8280	4460	6370	6438.64	1.61	-5816	7501	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	825	-8.34	3.24	12	0.22	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
22	20230727	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	100	2	1.57	173021200	26881	18.71	6310	6590	6310	8280	4460	6370	6436.56	1.61	-5816	7283	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	816	-8.25	3.20	12	0.21	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6280	3.03	20230706	11850	-45.40	20230110	6270	3.19	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
23	20230727	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	160	2	2.51	121422830	18963	13.20	6310	6590	6310	8280	4460	6370	6403.14	1.61	-5816	3819	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	824	-8.33	3.23	12	0.15	-784.00	2020.00	11850	20230110	-44.89	6270	20220928	4.15	11850	-44.89	20230110	6280	3.98	20230706	11850	-44.89	20230110	6270	4.15	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
24	20230727	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	80	2	1.26	87821660	13807	9.61	6310	6510	6310	8280	4460	6370	6360.66	1.61	-5816	3927	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	814	-8.23	3.19	12	0.11	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
25	20230727	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-50	5	-0.78	45886950	7243	5.04	6310	6400	6310	8280	4460	6370	6335.35	1.61	-5816	3322	7490	6930	6620	6060	5750	6775	5905	126	1910	1000	3940	10	1	12617412	797	-8.06	3.13	12	0.06	-784.00	2020.00	11850	20230110	-46.67	6270	20220928	0.80	11850	-46.67	20230110	6280	0.64	20230706	11850	-46.67	20230110	6270	0.80	20220928	1.01	N	354200	1000	126 억	203536	N	N	N	N
26	20230726	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-570	5	-8.21	945520320	143292	27.92	6870	7180	6310	9020	4860	6940	6598.47	1.66	0	-7470	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	804	-8.12	3.15	12	1.14	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
27	20230726	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-580	5	-8.36	922629630	139694	27.22	6870	7180	6310	9020	4860	6940	6604.53	1.66	0	-7412	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	802	-8.11	3.15	12	1.11	-784.00	2020.00	11850	20230110	-46.33	6270	20220928	1.44	11850	-46.33	20230110	6280	1.27	20230706	11850	-46.33	20230110	6270	1.44	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
28	20230726	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	-520	5	-7.49	881618510	133241	25.97	6870	7180	6310	9020	4860	6940	6616.60	1.66	0	-9150	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	810	-8.19	3.18	12	1.06	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
29	20230726	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-560	5	-8.07	813688980	122613	23.89	6870	7180	6360	9020	4860	6940	6636.11	1.66	0	-8891	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	805	-8.14	3.16	12	0.97	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
30	20230726	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	-520	5	-7.49	725883610	108936	21.23	6870	7180	6360	9020	4860	6940	6663.27	1.66	0	-6766	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	810	-8.19	3.18	12	0.86	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
31	20230726	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-430	5	-6.20	677984260	101495	19.78	6870	7180	6360	9020	4860	6940	6679.85	1.66	0	-3013	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	821	-8.30	3.22	12	0.80	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
32	20230726	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-500	5	-7.20	572800170	85259	16.62	6870	7180	6360	9020	4860	6940	6718.22	1.66	0	2429	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	813	-8.21	3.19	12	0.68	-784.00	2020.00	11850	20230110	-45.65	6270	20220928	2.71	11850	-45.65	20230110	6280	2.55	20230706	11850	-45.65	20230110	6270	2.71	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
33	20230726	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-70	5	-1.01	175334770	25080	4.89	6870	7180	6860	9020	4860	6940	6991.12	1.66	0	4966	8086	7512	7086	6512	6086	7300	6300	126	2080	1000	4300	10	1	12617412	867	-8.76	3.40	12	0.20	-784.00	2020.00	11850	20230110	-42.03	6270	20220928	9.57	11850	-42.03	20230110	6280	9.39	20230706	11850	-42.03	20230110	6270	9.57	20220928	1.10	N	354200	1000	126 억	209352	N	N	N	N
34	20230725	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	340	2	5.15	3638443060	510262	1147.53	6970	7660	6660	8580	4620	6600	7130.55	1.88	0	-146	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	876	-8.85	3.44	12	4.04	-784.00	2020.00	11850	20230110	-41.43	6270	20220928	10.69	11850	-41.43	20230110	6280	10.51	20230706	11850	-41.43	20230110	6270	10.69	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
35	20230725	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	280	2	4.24	3553973580	498090	1120.16	6970	7660	6660	8580	4620	6600	7135.20	1.88	0	126	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	868	-8.78	3.41	12	3.95	-784.00	2020.00	11850	20230110	-41.94	6270	20220928	9.73	11850	-41.94	20230110	6280	9.55	20230706	11850	-41.94	20230110	6270	9.73	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
36	20230725	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	430	2	6.52	3212286630	449197	1010.20	6970	7660	6660	8580	4620	6600	7151.18	1.88	0	-8592	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	887	-8.97	3.48	12	3.56	-784.00	2020.00	11850	20230110	-40.68	6270	20220928	12.12	11850	-40.68	20230110	6280	11.94	20230706	11850	-40.68	20230110	6270	12.12	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
37	20230725	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	230	2	3.48	494093710	72343	162.69	6970	7190	6660	8580	4620	6600	6829.88	1.88	0	-5467	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	862	-8.71	3.38	12	0.57	-784.00	2020.00	11850	20230110	-42.36	6270	20220928	8.93	11850	-42.36	20230110	6280	8.76	20230706	11850	-42.36	20230110	6270	8.93	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
38	20230725	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	280	2	4.24	459214990	67263	151.27	6970	7190	6660	8580	4620	6600	6827.16	1.88	0	-4969	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	868	-8.78	3.41	12	0.53	-784.00	2020.00	11850	20230110	-41.94	6270	20220928	9.73	11850	-41.94	20230110	6280	9.55	20230706	11850	-41.94	20230110	6270	9.73	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
39	20230725	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	330	2	5.00	418820300	61375	138.03	6970	7190	6660	8580	4620	6600	6823.96	1.88	0	-4867	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	874	-8.84	3.43	12	0.49	-784.00	2020.00	11850	20230110	-41.52	6270	20220928	10.53	11850	-41.52	20230110	6280	10.35	20230706	11850	-41.52	20230110	6270	10.53	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
40	20230725	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	290	2	4.39	325728690	47714	107.30	6970	7190	6660	8580	4620	6600	6826.69	1.88	0	-1439	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	869	-8.79	3.41	12	0.38	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
41	20230725	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	160	2	2.42	162691130	23697	53.29	6970	7190	6700	8580	4620	6600	6865.47	1.88	0	-2798	7020	6810	6660	6450	6300	6735	6375	126	1980	1000	4090	10	1	12617412	853	-8.62	3.35	12	0.19	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6280	7.64	20230706	11850	-42.95	20230110	6270	7.81	20220928	1.05	N	354200	1000	126 억	236782	N	N	N	N
42	20230724	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-170	5	-2.51	295603830	44393	72.72	6670	6870	6510	8800	4740	6770	6658.79	1.88	0	-155	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	833	-8.42	3.27	12	0.35	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
43	20230724	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-130	5	-1.92	291277890	43738	71.64	6670	6870	6510	8800	4740	6770	6659.61	1.88	0	-126	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	838	-8.47	3.29	12	0.35	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6280	5.73	20230706	11850	-43.97	20230110	6270	5.90	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
44	20230724	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-170	5	-2.51	266675870	40009	65.53	6670	6870	6510	8800	4740	6770	6665.40	1.88	0	1144	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	833	-8.42	3.27	12	0.32	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
45	20230724	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-130	5	-1.92	228434050	34192	56.01	6670	6870	6600	8800	4740	6770	6680.92	1.88	0	-357	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	838	-8.47	3.29	12	0.27	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6280	5.73	20230706	11850	-43.97	20230110	6270	5.90	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
46	20230724	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-170	5	-2.51	183210380	27389	44.86	6670	6870	6600	8800	4740	6770	6689.20	1.88	0	-3296	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	833	-8.42	3.27	12	0.22	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
47	20230724	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-130	5	-1.92	150678090	22502	36.86	6670	6870	6630	8800	4740	6770	6696.21	1.88	0	646	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	838	-8.47	3.29	12	0.18	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6280	5.73	20230706	11850	-43.97	20230110	6270	5.90	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
48	20230724	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-100	5	-1.48	113002290	16867	27.63	6670	6870	6630	8800	4740	6770	6699.61	1.88	0	1849	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	842	-8.51	3.30	12	0.13	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6280	6.21	20230706	11850	-43.71	20230110	6270	6.38	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
49	20230724	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	10	2	0.15	49542430	7395	12.11	6670	6870	6670	8800	4740	6770	6699.45	1.88	0	3118	7256	7012	6786	6542	6316	7135	6665	126	2030	1000	4190	10	1	12617412	855	-8.65	3.36	12	0.06	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6280	7.96	20230706	11850	-42.78	20230110	6270	8.13	20220928	1.05	N	354200	1000	126 억	236878	N	N	N	N
50	20230721	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	130	2	1.96	415969370	60914	301.18	6610	7030	6560	8630	4650	6640	6828.80	1.83	0	6301	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	854	-8.64	3.35	12	0.48	-784.00	2020.00	11850	20230110	-42.87	6270	20220928	7.97	11850	-42.87	20230110	6280	7.80	20230706	11850	-42.87	20230110	6270	7.97	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
51	20230721	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	120	2	1.81	381246010	55816	275.98	6610	7030	6560	8630	4650	6640	6830.41	1.83	0	9908	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	853	-8.62	3.35	12	0.44	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6280	7.64	20230706	11850	-42.95	20230110	6270	7.81	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
52	20230721	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	80	2	1.20	350330790	51245	253.37	6610	7030	6560	8630	4650	6640	6836.39	1.83	0	9430	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	848	-8.57	3.33	12	0.41	-784.00	2020.00	11850	20230110	-43.29	6270	20220928	7.18	11850	-43.29	20230110	6280	7.01	20230706	11850	-43.29	20230110	6270	7.18	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
53	20230721	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	180	2	2.71	316053210	46154	228.20	6610	7030	6560	8630	4650	6640	6847.80	1.83	0	9517	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	861	-8.70	3.38	12	0.37	-784.00	2020.00	11850	20230110	-42.45	6270	20220928	8.77	11850	-42.45	20230110	6280	8.60	20230706	11850	-42.45	20230110	6270	8.77	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
54	20230721	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	220	2	3.31	299797890	43764	216.39	6610	7030	6560	8630	4650	6640	6850.33	1.83	0	9584	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	866	-8.75	3.40	12	0.35	-784.00	2020.00	11850	20230110	-42.11	6270	20220928	9.41	11850	-42.11	20230110	6280	9.24	20230706	11850	-42.11	20230110	6270	9.41	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
55	20230721	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	210	2	3.16	281333640	41057	203.00	6610	7030	6560	8630	4650	6640	6852.27	1.83	0	8412	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	864	-8.74	3.39	12	0.33	-784.00	2020.00	11850	20230110	-42.19	6270	20220928	9.25	11850	-42.19	20230110	6280	9.08	20230706	11850	-42.19	20230110	6270	9.25	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
56	20230721	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	220	2	3.31	206752620	30197	149.31	6610	7030	6560	8630	4650	6640	6846.79	1.83	0	8226	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	866	-8.75	3.40	12	0.24	-784.00	2020.00	11850	20230110	-42.11	6270	20220928	9.41	11850	-42.11	20230110	6280	9.24	20230706	11850	-42.11	20230110	6270	9.41	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
57	20230721	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-60	5	-0.90	5052920	767	3.79	6610	6610	6560	8630	4650	6640	6587.90	1.83	0	136	6833	6736	6573	6476	6313	6785	6525	126	1990	1000	4110	10	1	12617412	830	-8.39	3.26	12	0.01	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	1.05	N	354200	1000	126 억	231304	N	N	N	N
58	20230720	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	170	2	2.63	132255480	20224	70.64	6440	6670	6410	8410	4530	6470	6538.78	1.82	0	1698	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	838	-8.47	3.29	12	0.16	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6280	5.73	20230706	11850	-43.97	20230110	6270	5.90	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
59	20230720	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	160	2	2.47	115366960	17671	61.72	6440	6670	6410	8410	4530	6470	6528.60	1.82	0	1475	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	837	-8.46	3.28	12	0.14	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
60	20230720	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	190	2	2.94	93735530	14414	50.34	6440	6660	6410	8410	4530	6470	6503.09	1.82	0	2315	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	840	-8.49	3.30	12	0.11	-784.00	2020.00	11850	20230110	-43.80	6270	20220928	6.22	11850	-43.80	20230110	6280	6.05	20230706	11850	-43.80	20230110	6270	6.22	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
61	20230720	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	40	2	0.62	57166570	8849	30.91	6440	6520	6410	8410	4530	6470	6460.23	1.82	0	258	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	821	-8.30	3.22	12	0.07	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
62	20230720	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	30	2	0.46	40293530	6250	21.83	6440	6510	6410	8410	4530	6470	6446.96	1.82	0	-179	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	820	-8.29	3.22	12	0.05	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
63	20230720	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-10	5	-0.15	36132050	5607	19.58	6440	6510	6410	8410	4530	6470	6444.10	1.82	0	-179	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	815	-8.24	3.20	12	0.04	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
64	20230720	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-10	5	-0.15	28061120	4359	15.22	6440	6510	6410	8410	4530	6470	6437.51	1.82	0	-144	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	815	-8.24	3.20	12	0.03	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
65	20230720	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	40	2	0.62	1387790	215	0.75	6440	6510	6440	8410	4530	6470	6454.84	1.82	0	-58	6730	6600	6450	6320	6170	6665	6385	126	1940	1000	4010	10	1	12617412	821	-8.30	3.22	12	0.00	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.06	N	354200	1000	126 억	229605	N	N	N	N
66	20230719	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	120	2	1.89	183783750	28630	288.35	6350	6580	6300	8250	4450	6350	6419.24	1.75	0	8371	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	816	-8.25	3.20	12	0.23	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6280	3.03	20230706	11850	-45.40	20230110	6270	3.19	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
67	20230719	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	140	2	2.20	179079340	27900	281.00	6350	6580	6300	8250	4450	6350	6418.61	1.75	0	8257	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	819	-8.28	3.21	12	0.22	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
68	20230719	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	150	2	2.36	172379200	26861	270.53	6350	6580	6300	8250	4450	6350	6417.45	1.75	0	7909	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	820	-8.29	3.22	12	0.21	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
69	20230719	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	200	2	3.15	152927270	23866	240.37	6350	6580	6300	8250	4450	6350	6407.75	1.75	0	7452	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	826	-8.35	3.24	12	0.19	-784.00	2020.00	11850	20230110	-44.73	6270	20220928	4.47	11850	-44.73	20230110	6280	4.30	20230706	11850	-44.73	20230110	6270	4.47	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
70	20230719	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	80	2	1.26	129998840	20340	204.85	6350	6470	6300	8250	4450	6350	6391.29	1.75	0	7923	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	811	-8.20	3.18	12	0.16	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
71	20230719	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	40	2	0.63	113221180	17724	178.51	6350	6470	6300	8250	4450	6350	6388.02	1.75	0	6795	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	806	-8.15	3.16	12	0.14	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
72	20230719	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	50	2	0.79	58807520	9251	93.17	6350	6420	6300	8250	4450	6350	6356.88	1.75	0	-740	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	808	-8.16	3.17	12	0.07	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
73	20230719	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	70	2	1.10	7944940	1250	12.59	6350	6420	6350	8250	4450	6350	6355.95	1.75	0	30	6490	6420	6370	6300	6250	6395	6275	126	1900	1000	3930	10	1	12617412	810	-8.19	3.18	12	0.01	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	1.09	N	354200	1000	126 억	221295	N	N	N	N
74	20230718	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-10	5	-0.16	63492650	9929	62.06	6380	6440	6320	8260	4460	6360	6394.67	1.77	0	-1515	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	801	-8.10	3.14	12	0.08	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
75	20230718	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	40	2	0.63	58210000	9096	56.86	6380	6440	6340	8260	4460	6360	6399.52	1.77	0	-1537	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	808	-8.16	3.17	12	0.07	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
76	20230718	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	40	2	0.63	55098630	8607	53.80	6380	6440	6340	8260	4460	6360	6401.61	1.77	0	-1558	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	808	-8.16	3.17	12	0.07	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
77	20230718	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	60	2	0.94	48312040	7547	47.17	6380	6440	6340	8260	4460	6360	6401.49	1.77	0	-1557	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	810	-8.19	3.18	12	0.06	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
78	20230718	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	40	2	0.63	35834000	5594	34.97	6380	6440	6340	8260	4460	6360	6405.79	1.77	0	-1554	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	808	-8.16	3.17	12	0.04	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
79	20230718	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	-20	5	-0.31	30677730	4788	29.93	6380	6440	6340	8260	4460	6360	6407.21	1.77	0	-1549	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	800	-8.09	3.14	12	0.04	-784.00	2020.00	11850	20230110	-46.50	6270	20220928	1.12	11850	-46.50	20230110	6280	0.96	20230706	11850	-46.50	20230110	6270	1.12	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
80	20230718	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	20	2	0.31	27350640	4264	26.65	6380	6440	6380	8260	4460	6360	6414.32	1.77	0	-1347	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	805	-8.14	3.16	12	0.03	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
81	20230718	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	60	2	0.94	20408480	3179	19.87	6380	6440	6380	8260	4460	6360	6419.78	1.77	0	-1038	6520	6440	6360	6280	6200	6480	6320	126	1900	1000	3940	10	1	12617412	810	-8.19	3.18	12	0.03	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	1.09	N	354200	1000	126 억	222805	N	N	N	N
82	20230717	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-70	5	-1.09	101298150	15995	120.76	6350	6440	6280	8350	4510	6430	6333.09	1.75	0	1560	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	802	-8.11	3.15	12	0.13	-784.00	2020.00	11850	20230110	-46.33	6270	20220928	1.44	11850	-46.33	20230110	6280	1.27	20230717	11850	-46.33	20230110	6270	1.44	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
83	20230717	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-40	5	-0.62	86327360	13632	102.92	6350	6440	6280	8350	4510	6430	6332.70	1.75	0	1407	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	806	-8.15	3.16	12	0.11	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230717	11850	-46.08	20230110	6270	1.91	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
84	20230717	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-40	5	-0.62	71791200	11358	85.75	6350	6430	6280	8350	4510	6430	6320.76	1.75	0	1768	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	806	-8.15	3.16	12	0.09	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230717	11850	-46.08	20230110	6270	1.91	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
85	20230717	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-100	5	-1.56	70543790	11162	84.27	6350	6430	6280	8350	4510	6430	6320.00	1.75	0	1665	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	799	-8.07	3.13	12	0.09	-784.00	2020.00	11850	20230110	-46.58	6270	20220928	0.96	11850	-46.58	20230110	6280	0.80	20230717	11850	-46.58	20230110	6270	0.96	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
86	20230717	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-100	5	-1.56	55988800	8863	66.92	6350	6430	6280	8350	4510	6430	6317.14	1.75	0	332	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	799	-8.07	3.13	12	0.07	-784.00	2020.00	11850	20230110	-46.58	6270	20220928	0.96	11850	-46.58	20230110	6280	0.80	20230717	11850	-46.58	20230110	6270	0.96	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
87	20230717	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-80	5	-1.24	26584810	4196	31.68	6350	6430	6300	8350	4510	6430	6335.75	1.75	0	-139	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	801	-8.10	3.14	12	0.03	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
88	20230717	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-30	5	-0.47	10553710	1658	12.52	6350	6430	6330	8350	4510	6430	6365.33	1.75	0	-203	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	808	-8.16	3.17	12	0.01	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
89	20230717	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	0	3	0.00	5283320	831	6.27	6350	6430	6350	8350	4510	6430	6357.79	1.75	0	-190	6576	6502	6416	6342	6256	6460	6300	126	1920	1000	3980	10	1	12617412	811	-8.20	3.18	12	0.01	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	1.09	N	354200	1000	126 억	221237	N	N	N	N
90	20230714	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-60	5	-0.92	84623620	13245	89.62	6490	6490	6330	8430	4550	6490	6388.66	1.76	0	-544	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	811	-8.20	3.18	12	0.10	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
91	20230714	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	-70	5	-1.08	81188220	12709	85.99	6490	6490	6330	8430	4550	6490	6388.25	1.76	0	-576	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	810	-8.19	3.18	12	0.10	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
92	20230714	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-120	5	-1.85	66778750	10446	70.68	6490	6490	6350	8430	4550	6490	6392.76	1.76	0	-675	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	804	-8.12	3.15	12	0.08	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
93	20230714	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-120	5	-1.85	54966940	8593	58.14	6490	6490	6350	8430	4550	6490	6396.71	1.76	0	-746	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	804	-8.12	3.15	12	0.07	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
94	20230714	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-40	5	-0.62	20618280	3211	21.73	6490	6490	6390	8430	4550	6490	6421.14	1.76	0	-746	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	814	-8.23	3.19	12	0.03	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
95	20230714	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-60	5	-0.92	18136810	2825	19.11	6490	6490	6390	8430	4550	6490	6420.11	1.76	0	-746	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	811	-8.20	3.18	12	0.02	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
96	20230714	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-40	5	-0.62	12642760	1968	13.32	6490	6490	6390	8430	4550	6490	6424.17	1.76	0	-733	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	814	-8.23	3.19	12	0.02	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
97	20230714	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	0	3	0.00	2096270	323	2.19	6490	6490	6490	8430	4550	6490	6490.00	1.76	0	-321	6630	6560	6480	6410	6330	6595	6445	126	1940	1000	4020	10	1	12617412	819	-8.28	3.21	12	0.00	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	1.09	N	354200	1000	126 억	221781	N	N	N	N
98	20230713	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	80	2	1.25	94947410	14645	209.09	6410	6550	6400	8330	4490	6410	6483.26	1.72	0	4515	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	819	-8.28	3.21	12	0.12	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	1.09	N	354200	1000	126 억	216889	N	Y	N	N
99	20230713	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	40	2	0.62	90024030	13882	198.20	6410	6550	6400	8330	4490	6410	6484.95	1.72	0	4599	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	814	-8.23	3.19	12	0.11	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
100	20230713	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	60	2	0.94	80886110	12457	177.86	6410	6550	6400	8330	4490	6410	6493.23	1.72	0	4726	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	816	-8.25	3.20	12	0.10	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6280	3.03	20230706	11850	-45.40	20230110	6270	3.19	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
101	20230713	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	70	2	1.09	78648460	12109	172.89	6410	6550	6400	8330	4490	6410	6495.04	1.72	0	4771	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	818	-8.27	3.21	12	0.10	-784.00	2020.00	11850	20230110	-45.32	6270	20220928	3.35	11850	-45.32	20230110	6280	3.18	20230706	11850	-45.32	20230110	6270	3.35	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
102	20230713	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	90	2	1.40	74228880	11426	163.14	6410	6550	6400	8330	4490	6410	6496.49	1.72	0	4801	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	820	-8.29	3.22	12	0.09	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
103	20230713	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	120	2	1.87	72103380	11100	158.48	6410	6550	6400	8330	4490	6410	6495.80	1.72	0	4817	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	824	-8.33	3.23	12	0.09	-784.00	2020.00	11850	20230110	-44.89	6270	20220928	4.15	11850	-44.89	20230110	6280	3.98	20230706	11850	-44.89	20230110	6270	4.15	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
104	20230713	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	100	2	1.56	59822030	9215	131.57	6410	6540	6400	8330	4490	6410	6491.81	1.72	0	4233	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	821	-8.30	3.22	12	0.07	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
105	20230713	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	50	2	0.78	777150	121	1.73	6410	6460	6410	8330	4490	6410	6422.73	1.72	0	69	6543	6476	6403	6336	6263	6440	6300	126	1920	1000	3970	10	1	12617412	815	-8.24	3.20	12	0.00	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	1.09	N	354200	1000	126 억	216889	N	N	N	N
106	20230712	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	20	2	0.31	39082730	6129	85.08	6470	6470	6330	8300	4480	6390	6376.69	1.72	0	63	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	809	-8.18	3.17	12	0.05	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6280	2.07	20230706	11850	-45.91	20230110	6270	2.23	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
107	20230712	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	0	3	0.00	38807160	6086	84.48	6470	6470	6330	8300	4480	6390	6376.46	1.72	0	36	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	806	-8.15	3.16	12	0.05	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
108	20230712	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-40	5	-0.63	34409070	5398	74.93	6470	6470	6330	8300	4480	6390	6374.41	1.72	0	24	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	801	-8.10	3.14	12	0.04	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
109	20230712	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-10	5	-0.16	25296200	3964	55.02	6470	6470	6330	8300	4480	6390	6381.48	1.72	0	16	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	805	-8.14	3.16	12	0.03	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
110	20230712	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-10	5	-0.16	24926190	3906	54.22	6470	6470	6330	8300	4480	6390	6381.51	1.72	0	15	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	805	-8.14	3.16	12	0.03	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
111	20230712	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-30	5	-0.47	19184020	3006	41.73	6470	6470	6330	8300	4480	6390	6381.91	1.72	0	15	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	802	-8.11	3.15	12	0.02	-784.00	2020.00	11850	20230110	-46.33	6270	20220928	1.44	11850	-46.33	20230110	6280	1.27	20230706	11850	-46.33	20230110	6270	1.44	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
112	20230712	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	0	3	0.00	10771260	1687	23.42	6470	6470	6330	8300	4480	6390	6384.86	1.72	0	-72	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	806	-8.15	3.16	12	0.01	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
113	20230712	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	60	2	0.94	277970	43	0.60	6470	6470	6450	8300	4480	6390	6464.42	1.72	0	0	6536	6462	6386	6312	6236	6425	6275	126	1910	1000	3960	10	1	12617412	814	-8.23	3.19	12	0.00	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	1.09	N	354200	1000	126 억	216957	N	N	N	N
114	20230711	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	70	2	1.11	44423220	7003	78.26	6460	6460	6310	8210	4430	6320	6343.45	1.70	0	2281	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	806	-8.15	3.16	12	0.06	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
115	20230711	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	60	2	0.95	41472610	6541	73.10	6460	6460	6310	8210	4430	6320	6340.41	1.70	0	1993	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	805	-8.14	3.16	12	0.05	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
116	20230711	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	10	2	0.16	34021430	5368	59.99	6460	6460	6310	8210	4430	6320	6337.82	1.70	0	1812	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	799	-8.07	3.13	12	0.04	-784.00	2020.00	11850	20230110	-46.58	6270	20220928	0.96	11850	-46.58	20230110	6280	0.80	20230706	11850	-46.58	20230110	6270	0.96	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
117	20230711	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	50	2	0.79	27223000	4295	48.00	6460	6460	6310	8210	4430	6320	6338.30	1.70	0	1812	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	804	-8.12	3.15	12	0.03	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
118	20230711	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	60	2	0.95	24702260	3898	43.56	6460	6460	6310	8210	4430	6320	6337.16	1.70	0	1959	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	805	-8.14	3.16	12	0.03	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
119	20230711	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	50	2	0.79	22543670	3559	39.77	6460	6460	6310	8210	4430	6320	6334.27	1.70	0	1966	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	804	-8.12	3.15	12	0.03	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
120	20230711	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	50	2	0.79	20842920	3292	36.79	6460	6460	6310	8210	4430	6320	6331.39	1.70	0	2016	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	804	-8.12	3.15	12	0.03	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
121	20230711	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	60	2	0.95	982230	155	1.73	6460	6460	6310	8210	4430	6320	6336.97	1.70	0	54	6586	6452	6386	6252	6186	6420	6220	126	1890	1000	3910	10	1	12617412	805	-8.14	3.16	12	0.00	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	1.08	N	354200	1000	126 억	214676	N	N	N	N
122	20230710	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	10	2	0.16	56761370	8935	31.49	6320	6520	6320	8200	4420	6310	6353.45	1.71	0	-1397	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	797	-8.06	3.13	12	0.07	-784.00	2020.00	11850	20230110	-46.67	6270	20220928	0.80	11850	-46.67	20230110	6280	0.64	20230706	11850	-46.67	20230110	6270	0.80	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
123	20230710	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	50	2	0.79	39831380	6259	22.06	6320	6520	6320	8200	4420	6310	6363.86	1.71	0	-1062	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	802	-8.11	3.15	12	0.05	-784.00	2020.00	11850	20230110	-46.33	6270	20220928	1.44	11850	-46.33	20230110	6280	1.27	20230706	11850	-46.33	20230110	6270	1.44	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
124	20230710	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	40	2	0.63	32365500	5081	17.91	6320	6520	6320	8200	4420	6310	6369.91	1.71	0	-946	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	801	-8.10	3.14	12	0.04	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
125	20230710	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	40	2	0.63	28737660	4509	15.89	6320	6520	6320	8200	4420	6310	6373.40	1.71	0	-947	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	801	-8.10	3.14	12	0.04	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
126	20230710	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	60	2	0.95	25590660	4014	14.15	6320	6520	6320	8200	4420	6310	6375.35	1.71	0	-618	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	804	-8.12	3.15	12	0.03	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
127	20230710	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	40	2	0.63	18300230	2870	10.12	6320	6520	6320	8200	4420	6310	6376.39	1.71	0	-620	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	801	-8.10	3.14	12	0.02	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
128	20230710	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	120	2	1.90	15818920	2480	8.74	6320	6520	6320	8200	4420	6310	6378.60	1.71	0	-476	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	811	-8.20	3.18	12	0.02	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
129	20230710	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	10	2	0.16	3641430	568	2.00	6320	6520	6320	8200	4420	6310	6410.97	1.71	0	-383	6623	6466	6383	6226	6143	6425	6185	126	1890	1000	3910	10	1	12617412	797	-8.06	3.13	12	0.00	-784.00	2020.00	11850	20230110	-46.67	6270	20220928	0.80	11850	-46.67	20230110	6280	0.64	20230706	11850	-46.67	20230110	6270	0.80	20220928	1.11	N	354200	1000	126 억	216074	N	N	N	N
130	20230707	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	-200	5	-3.07	180097230	28341	10.83	6500	6540	6300	8460	4560	6510	6354.15	1.70	0	2520	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	796	-8.05	3.12	12	0.22	-784.00	2020.00	11850	20230110	-46.75	6270	20220928	0.64	11850	-46.75	20230110	6280	0.48	20230706	11850	-46.75	20230110	6270	0.64	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
131	20230707	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-160	5	-2.46	172216440	27093	10.35	6500	6540	6300	8460	4560	6510	6355.97	1.70	0	2513	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	801	-8.10	3.14	12	0.21	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
132	20230707	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-190	5	-2.92	164612910	25891	9.90	6500	6540	6300	8460	4560	6510	6357.38	1.70	0	2372	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	797	-8.06	3.13	12	0.21	-784.00	2020.00	11850	20230110	-46.67	6270	20220928	0.80	11850	-46.67	20230110	6280	0.64	20230706	11850	-46.67	20230110	6270	0.80	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
133	20230707	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-160	5	-2.46	135451510	21270	8.13	6500	6540	6310	8460	4560	6510	6367.58	1.70	0	2401	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	801	-8.10	3.14	12	0.17	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
134	20230707	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-110	5	-1.69	123962010	19459	7.44	6500	6540	6310	8460	4560	6510	6369.76	1.70	0	2148	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	808	-8.16	3.17	12	0.15	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
135	20230707	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-120	5	-1.84	118103760	18537	7.08	6500	6540	6310	8460	4560	6510	6370.55	1.70	0	1952	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	806	-8.15	3.16	12	0.15	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
136	20230707	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-140	5	-2.15	88645860	13898	5.31	6500	6540	6310	8460	4560	6510	6377.44	1.70	0	1639	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	804	-8.12	3.15	12	0.11	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6280	1.43	20230706	11850	-46.24	20230110	6270	1.59	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
137	20230707	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	0	3	0.00	43056920	6718	2.57	6500	6540	6310	8460	4560	6510	6407.79	1.70	0	1285	7623	7066	6673	6116	5723	7345	6395	126	1950	1000	4030	10	1	12617412	821	-8.30	3.22	12	0.05	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.11	N	354200	1000	126 억	214495	N	N	N	N
138	20230706	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	130	2	2.04	1744481510	261044	1047.15	6360	7230	6280	8290	4470	6380	6683.24	1.81	0	-12623	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	821	-8.30	3.22	12	2.07	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
139	20230706	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-60	5	-0.94	1717323900	256855	1030.35	6360	7230	6280	8290	4470	6380	6685.97	1.81	0	-12811	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	797	-8.06	3.13	12	2.04	-784.00	2020.00	11850	20230110	-46.67	6270	20220928	0.80	11850	-46.67	20230110	6280	0.64	20230706	11850	-46.67	20230110	6270	0.80	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
140	20230706	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	80	2	1.25	1421908690	211542	848.58	6360	7230	6280	8290	4470	6380	6721.64	1.81	0	-11665	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	815	-8.24	3.20	12	1.68	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
141	20230706	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-90	5	-1.41	72031520	11363	45.58	6360	6460	6280	8290	4470	6380	6339.13	1.81	0	-784	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	794	-8.02	3.11	12	0.09	-784.00	2020.00	11850	20230110	-46.92	6270	20220928	0.32	11850	-46.92	20230110	6280	0.16	20230706	11850	-46.92	20230110	6270	0.32	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
142	20230706	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-30	5	-0.47	60595370	9548	38.30	6360	6460	6280	8290	4470	6380	6346.39	1.81	0	-263	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	801	-8.10	3.14	12	0.08	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
143	20230706	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	10	2	0.16	52421740	8255	33.11	6360	6460	6280	8290	4470	6380	6350.30	1.81	0	-110	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	806	-8.15	3.16	12	0.07	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
144	20230706	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-30	5	-0.47	30731150	4854	19.47	6360	6460	6280	8290	4470	6380	6331.10	1.81	0	297	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	801	-8.10	3.14	12	0.04	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
145	20230706	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-80	5	-1.25	15246940	2405	9.65	6360	6460	6280	8290	4470	6380	6339.68	1.81	0	-136	6713	6546	6453	6286	6193	6500	6240	126	1910	1000	3950	10	1	12617412	795	-8.04	3.12	12	0.02	-784.00	2020.00	11850	20230110	-46.84	6270	20220928	0.48	11850	-46.84	20230110	6280	0.32	20230706	11850	-46.84	20230110	6270	0.48	20220928	1.11	N	354200	1000	126 억	228833	N	N	N	N
146	20230705	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-170	5	-2.60	159625810	24863	222.47	6560	6620	6360	8510	4590	6550	6420.22	1.81	0	1369	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	805	-8.14	3.16	12	0.20	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6360	0.31	20230705	11850	-46.16	20230110	6270	1.75	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
147	20230705	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-120	5	-1.83	157682110	24559	219.75	6560	6620	6360	8510	4590	6550	6420.54	1.81	0	1364	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	811	-8.20	3.18	12	0.19	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6360	1.10	20230705	11850	-45.74	20230110	6270	2.55	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
148	20230705	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-140	5	-2.14	143389860	22328	199.79	6560	6620	6360	8510	4590	6550	6421.98	1.81	0	1364	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	809	-8.18	3.17	12	0.18	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6360	0.79	20230705	11850	-45.91	20230110	6270	2.23	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
149	20230705	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-150	5	-2.29	135307590	21065	188.48	6560	6620	6360	8510	4590	6550	6423.34	1.81	0	1007	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	808	-8.16	3.17	12	0.17	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6360	0.63	20230705	11850	-45.99	20230110	6270	2.07	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
150	20230705	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-180	5	-2.75	129396270	20138	180.19	6560	6620	6370	8510	4590	6550	6425.48	1.81	0	948	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	804	-8.12	3.15	12	0.16	-784.00	2020.00	11850	20230110	-46.24	6270	20220928	1.59	11850	-46.24	20230110	6370	0.00	20230705	11850	-46.24	20230110	6270	1.59	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
151	20230705	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-110	5	-1.68	98205140	15255	136.50	6560	6620	6370	8510	4590	6550	6437.57	1.81	0	-912	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	813	-8.21	3.19	12	0.12	-784.00	2020.00	11850	20230110	-45.65	6270	20220928	2.71	11850	-45.65	20230110	6370	1.10	20230705	11850	-45.65	20230110	6270	2.71	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
152	20230705	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-60	5	-0.92	32870780	5046	45.15	6560	6620	6450	8510	4590	6550	6514.23	1.81	0	-2863	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	819	-8.28	3.21	12	0.04	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6450	0.62	20230705	11850	-45.23	20230110	6270	3.51	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
153	20230705	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	70	2	1.07	170690	26	0.23	6560	6620	6560	8510	4590	6550	6565.00	1.81	0	-11	6743	6646	6573	6476	6403	6610	6440	126	1960	1000	4060	10	1	12617412	835	-8.44	3.28	12	0.00	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6460	2.48	20230630	11850	-44.14	20230110	6270	5.58	20220928	1.11	N	354200	1000	126 억	228646	N	N	N	N
154	20230704	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-20	5	-0.30	73502380	11176	80.50	6630	6670	6500	8540	4600	6570	6577.10	1.83	0	-1463	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	826	-8.35	3.24	12	0.09	-784.00	2020.00	11850	20230110	-44.73	6270	20220928	4.47	11850	-44.73	20230110	6460	1.39	20230630	11850	-44.73	20230110	6270	4.47	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
155	20230704	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-50	5	-0.76	61370040	9320	67.13	6630	6670	6500	8540	4600	6570	6584.77	1.83	0	-912	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	823	-8.32	3.23	12	0.07	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6460	0.93	20230630	11850	-44.98	20230110	6270	3.99	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
156	20230704	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	10	2	0.15	53709740	8147	58.68	6630	6670	6500	8540	4600	6570	6592.58	1.83	0	-476	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	830	-8.39	3.26	12	0.06	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6460	1.86	20230630	11850	-44.47	20230110	6270	4.94	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
157	20230704	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	60	2	0.91	35021200	5298	38.16	6630	6670	6560	8540	4600	6570	6610.27	1.83	0	-390	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	837	-8.46	3.28	12	0.04	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6460	2.63	20230630	11850	-44.05	20230110	6270	5.74	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
158	20230704	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	30	2	0.46	31438240	4756	34.26	6630	6670	6560	8540	4600	6570	6610.23	1.83	0	-341	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	833	-8.42	3.27	12	0.04	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6460	2.17	20230630	11850	-44.30	20230110	6270	5.26	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
159	20230704	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	40	2	0.61	27873980	4216	30.37	6630	6670	6560	8540	4600	6570	6611.48	1.83	0	-359	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	834	-8.43	3.27	12	0.03	-784.00	2020.00	11850	20230110	-44.22	6270	20220928	5.42	11850	-44.22	20230110	6460	2.32	20230630	11850	-44.22	20230110	6270	5.42	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
160	20230704	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	80	2	1.22	13132100	1975	14.23	6630	6670	6630	8540	4600	6570	6649.16	1.83	0	-503	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	839	-8.48	3.29	12	0.02	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6460	2.94	20230630	11850	-43.88	20230110	6270	6.06	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
161	20230704	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	80	2	1.22	6129810	922	6.64	6630	6670	6630	8540	4600	6570	6648.38	1.83	0	-598	6823	6696	6633	6506	6443	6665	6475	126	1970	1000	4070	10	1	12617412	839	-8.48	3.29	12	0.01	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6460	2.94	20230630	11850	-43.88	20230110	6270	6.06	20220928	1.11	N	354200	1000	126 억	231109	N	N	N	N
162	20230703	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-10	5	-0.15	91590990	13733	73.53	6600	6760	6570	8550	4610	6580	6669.44	1.84	0	-1375	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	829	-8.38	3.25	12	0.11	-784.00	2020.00	11850	20230110	-44.56	6270	20220928	4.78	11850	-44.56	20230110	6460	1.70	20230630	11850	-44.56	20230110	6270	4.78	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
163	20230703	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	120	2	1.82	70599260	10539	56.42	6600	6760	6600	8550	4610	6580	6698.86	1.84	0	-1975	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	845	-8.55	3.32	12	0.08	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6460	3.72	20230630	11850	-43.46	20230110	6270	6.86	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
164	20230703	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	120	2	1.82	42105860	6284	33.64	6600	6760	6600	8550	4610	6580	6700.49	1.84	0	712	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	845	-8.55	3.32	12	0.05	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6460	3.72	20230630	11850	-43.46	20230110	6270	6.86	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
165	20230703	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	100	2	1.52	38989800	5817	31.14	6600	6760	6600	8550	4610	6580	6702.73	1.84	0	672	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	843	-8.52	3.31	12	0.05	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6460	3.41	20230630	11850	-43.63	20230110	6270	6.54	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
166	20230703	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	70	2	1.06	36803970	5490	29.39	6600	6760	6600	8550	4610	6580	6703.82	1.84	0	620	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	839	-8.48	3.29	12	0.04	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6460	2.94	20230630	11850	-43.88	20230110	6270	6.06	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
167	20230703	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	120	2	1.82	22999290	3423	18.33	6600	6760	6600	8550	4610	6580	6719.04	1.84	0	191	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	845	-8.55	3.32	12	0.03	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6460	3.72	20230630	11850	-43.46	20230110	6270	6.86	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
168	20230703	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	110	2	1.67	6985470	1044	5.59	6600	6760	6600	8550	4610	6580	6691.06	1.84	0	235	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	844	-8.53	3.31	12	0.01	-784.00	2020.00	11850	20230110	-43.54	6270	20220928	6.70	11850	-43.54	20230110	6460	3.56	20230630	11850	-43.54	20230110	6270	6.70	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N
169	20230703	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	130	2	1.98	1409990	212	1.14	6600	6710	6600	8550	4610	6580	6650.90	1.84	0	182	6900	6740	6600	6440	6300	6730	6430	126	1970	1000	4070	10	1	12617412	847	-8.56	3.32	12	0.00	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6460	3.87	20230630	11850	-43.38	20230110	6270	7.02	20220928	1.12	N	354200	1000	126 억	232476	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History