KissMeData/245620/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	50	2	3.25	593762676	377637	96.80	1570	1596	1538	1999	1077	1538	1572.27	6.95	0	66865	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1366	-4.47	3.70	12	0.44	-355.00	429.00	3490	20220802	-54.50	1310	20230316	21.22	2270	-30.04	20230412	1310	21.22	20230316	3490	-54.50	20220802	1310	21.22	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
3	20230731	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	42	2	2.73	537558278	342180	87.71	1570	1596	1538	1999	1077	1538	1570.98	6.95	0	65942	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1359	-4.45	3.68	12	0.40	-355.00	429.00	3490	20220802	-54.73	1310	20230316	20.61	2270	-30.40	20230412	1310	20.61	20230316	3490	-54.73	20220802	1310	20.61	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
4	20230731	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	36	2	2.34	501613956	319421	81.88	1570	1596	1538	1999	1077	1538	1570.39	6.95	0	64207	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1354	-4.43	3.67	12	0.37	-355.00	429.00	3490	20220802	-54.90	1310	20230316	20.15	2270	-30.66	20230412	1310	20.15	20230316	3490	-54.90	20220802	1310	20.15	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
5	20230731	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	50	2	3.25	438149463	279383	71.61	1570	1588	1538	1999	1077	1538	1568.28	6.95	0	63191	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1366	-4.47	3.70	12	0.32	-355.00	429.00	3490	20220802	-54.50	1310	20230316	21.22	2270	-30.04	20230412	1310	21.22	20230316	3490	-54.50	20220802	1310	21.22	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
6	20230731	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	34	2	2.21	389535252	248614	63.73	1570	1582	1538	1999	1077	1538	1566.83	6.95	0	56999	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1352	-4.43	3.66	12	0.29	-355.00	429.00	3490	20220802	-54.96	1310	20230316	20.00	2270	-30.75	20230412	1310	20.00	20230316	3490	-54.96	20220802	1310	20.00	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
7	20230731	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1570	32	2	2.08	320764127	204969	52.54	1570	1582	1538	1999	1077	1538	1564.94	6.95	0	34905	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1350	-4.42	3.66	12	0.24	-355.00	429.00	3490	20220802	-55.01	1310	20230316	19.85	2270	-30.84	20230412	1310	19.85	20230316	3490	-55.01	20220802	1310	19.85	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
8	20230731	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	38	2	2.47	244209423	156272	40.06	1570	1582	1538	1999	1077	1538	1562.72	6.95	0	20728	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1356	-4.44	3.67	12	0.18	-355.00	429.00	3490	20220802	-54.84	1310	20230316	20.31	2270	-30.57	20230412	1310	20.31	20230316	3490	-54.84	20220802	1310	20.31	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
9	20230731	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	31	2	2.02	6668939	4248	1.09	1570	1570	1550	1999	1077	1538	1569.90	6.95	0	-3310	1602	1569	1546	1513	1490	1558	1502	86	461	100	1130	1	1	86013523	1350	-4.42	3.66	12	0.00	-355.00	429.00	3490	20220802	-55.04	1310	20230316	19.77	2270	-30.88	20230412	1310	19.77	20230316	3490	-55.04	20220802	1310	19.77	20230316	1.29	N	245620	100	86 억	5981431	N	N	0	N	N
10	20230728	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1538	-3	5	-0.19	594073144	384594	47.77	1579	1579	1523	2000	1079	1541	1544.68	6.97	0	-12365	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1323	-4.33	3.59	12	0.45	-355.00	429.00	3530	20220727	-56.43	1310	20230316	17.40	2270	-32.25	20230412	1310	17.40	20230316	3490	-55.93	20220802	1310	17.40	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
11	20230728	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	0	3	0.00	561331822	363312	45.13	1579	1579	1523	2000	1079	1541	1545.04	6.97	0	-11028	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1325	-4.34	3.59	12	0.42	-355.00	429.00	3530	20220727	-56.35	1310	20230316	17.63	2270	-32.11	20230412	1310	17.63	20230316	3490	-55.85	20220802	1310	17.63	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
12	20230728	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-1	5	-0.06	495346338	320501	39.81	1579	1579	1523	2000	1079	1541	1545.54	6.97	0	-3148	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1325	-4.34	3.59	12	0.37	-355.00	429.00	3530	20220727	-56.37	1310	20230316	17.56	2270	-32.16	20230412	1310	17.56	20230316	3490	-55.87	20220802	1310	17.56	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
13	20230728	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1544	3	2	0.19	429657377	277984	34.53	1579	1579	1523	2000	1079	1541	1545.62	6.97	0	-6386	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1328	-4.35	3.60	12	0.32	-355.00	429.00	3530	20220727	-56.26	1310	20230316	17.86	2270	-31.98	20230412	1310	17.86	20230316	3490	-55.76	20220802	1310	17.86	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
14	20230728	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	12	2	0.78	357625365	231343	28.73	1579	1579	1523	2000	1079	1541	1545.87	6.97	0	19963	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1336	-4.37	3.62	12	0.27	-355.00	429.00	3530	20220727	-56.01	1310	20230316	18.55	2270	-31.59	20230412	1310	18.55	20230316	3490	-55.50	20220802	1310	18.55	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
15	20230728	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	4	2	0.26	296247176	191884	23.83	1579	1579	1523	2000	1079	1541	1543.89	6.97	0	6896	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1329	-4.35	3.60	12	0.22	-355.00	429.00	3530	20220727	-56.23	1310	20230316	17.94	2270	-31.94	20230412	1310	17.94	20230316	3490	-55.73	20220802	1310	17.94	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
16	20230728	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	4	2	0.26	198622829	128696	15.99	1579	1579	1523	2000	1079	1541	1543.35	6.97	0	-3340	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1329	-4.35	3.60	12	0.15	-355.00	429.00	3530	20220727	-56.23	1310	20230316	17.94	2270	-31.94	20230412	1310	17.94	20230316	3490	-55.73	20220802	1310	17.94	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
17	20230728	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	28	2	1.82	56501349	36277	4.51	1579	1579	1534	2000	1079	1541	1557.50	6.97	0	-8010	1641	1591	1532	1482	1423	1616	1507	86	460	100	1140	1	1	86013523	1350	-4.42	3.66	12	0.04	-355.00	429.00	3530	20220727	-55.55	1310	20230316	19.77	2270	-30.88	20230412	1310	19.77	20230316	3490	-55.04	20220802	1310	19.77	20230316	1.27	N	245620	100	86 억	5993781	N	N	0	N	N
18	20230727	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	76	2	5.19	1211531197	784297	59.33	1473	1582	1473	1904	1026	1465	1544.74	6.75	110357	186352	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1325	-4.34	3.59	12	0.91	-355.00	429.00	3530	20220727	-56.35	1310	20230316	17.63	2270	-32.11	20230412	1310	17.63	20230316	3530	-56.35	20220727	1310	17.63	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
19	20230727	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	76	2	5.19	1184048024	766485	57.99	1473	1582	1473	1904	1026	1465	1544.78	6.75	110357	176885	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1325	-4.34	3.59	12	0.89	-355.00	429.00	3530	20220727	-56.35	1310	20230316	17.63	2270	-32.11	20230412	1310	17.63	20230316	3530	-56.35	20220727	1310	17.63	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
20	20230727	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	76	2	5.19	1034611899	670199	50.70	1473	1582	1473	1904	1026	1465	1543.74	6.75	110357	129631	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1325	-4.34	3.59	12	0.78	-355.00	429.00	3530	20220727	-56.35	1310	20230316	17.63	2270	-32.11	20230412	1310	17.63	20230316	3530	-56.35	20220727	1310	17.63	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
21	20230727	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1561	96	2	6.55	926441392	600096	45.40	1473	1582	1473	1904	1026	1465	1543.82	6.75	110357	119736	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1343	-4.40	3.64	12	0.70	-355.00	429.00	3530	20220727	-55.78	1310	20230316	19.16	2270	-31.23	20230412	1310	19.16	20230316	3530	-55.78	20220727	1310	19.16	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
22	20230727	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1546	81	2	5.53	802981739	520726	39.39	1473	1582	1473	1904	1026	1465	1542.04	6.75	110357	74153	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1330	-4.35	3.60	12	0.61	-355.00	429.00	3530	20220727	-56.20	1310	20230316	18.02	2270	-31.89	20230412	1310	18.02	20230316	3530	-56.20	20220727	1310	18.02	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
23	20230727	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1544	79	2	5.39	638958227	414858	31.39	1473	1582	1473	1904	1026	1465	1540.19	6.75	110357	43312	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1328	-4.35	3.60	12	0.48	-355.00	429.00	3530	20220727	-56.26	1310	20230316	17.86	2270	-31.98	20230412	1310	17.86	20230316	3530	-56.26	20220727	1310	17.86	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
24	20230727	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	70	2	4.78	284613312	187823	14.21	1473	1536	1473	1904	1026	1465	1515.33	6.75	110357	20566	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1320	-4.32	3.58	12	0.22	-355.00	429.00	3530	20220727	-56.52	1310	20230316	17.18	2270	-32.38	20230412	1310	17.18	20230316	3530	-56.52	20220727	1310	17.18	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
25	20230727	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	44	2	3.00	67919547	45238	3.42	1473	1524	1473	1904	1026	1465	1501.38	6.75	110357	-605	1614	1539	1475	1400	1336	1507	1368	86	439	100	1080	1	1	86013523	1298	-4.25	3.52	12	0.05	-355.00	429.00	3530	20220727	-57.25	1310	20230316	15.19	2270	-33.52	20230412	1310	15.19	20230316	3530	-57.25	20220727	1310	15.19	20230316	1.22	N	245620	100	86 억	5807435	N	N	0	N	N
26	20230726	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-75	5	-4.87	1909537030	1299011	109.50	1525	1550	1411	2000	1078	1540	1470.00	6.62	0	113903	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1260	-4.13	3.41	12	1.51	-355.00	429.00	3530	20220727	-58.50	1310	20230316	11.83	2270	-35.46	20230412	1310	11.83	20230316	3530	-58.50	20220727	1310	11.83	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
27	20230726	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	-80	5	-5.19	1817877875	1236205	104.21	1525	1550	1411	2000	1078	1540	1470.53	6.62	0	93418	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1256	-4.11	3.40	12	1.44	-355.00	429.00	3530	20220727	-58.64	1310	20230316	11.45	2270	-35.68	20230412	1310	11.45	20230316	3530	-58.64	20220727	1310	11.45	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
28	20230726	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1436	-104	5	-6.75	1646974867	1118903	94.32	1525	1550	1411	2000	1078	1540	1471.96	6.62	0	99350	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1235	-4.05	3.35	12	1.30	-355.00	429.00	3530	20220727	-59.32	1310	20230316	9.62	2270	-36.74	20230412	1310	9.62	20230316	3530	-59.32	20220727	1310	9.62	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
29	20230726	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1432	-108	5	-7.01	1466625607	993987	83.79	1525	1550	1411	2000	1078	1540	1475.50	6.62	0	100519	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1232	-4.03	3.34	12	1.16	-355.00	429.00	3530	20220727	-59.43	1310	20230316	9.31	2270	-36.92	20230412	1310	9.31	20230316	3530	-59.43	20220727	1310	9.31	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
30	20230726	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	-69	5	-4.48	1240494759	837875	70.63	1525	1550	1411	2000	1078	1540	1480.52	6.62	0	118011	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1265	-4.14	3.43	12	0.97	-355.00	429.00	3530	20220727	-58.33	1310	20230316	12.29	2270	-35.20	20230412	1310	12.29	20230316	3530	-58.33	20220727	1310	12.29	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
31	20230726	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1456	-84	5	-5.45	1033822089	696189	58.69	1525	1550	1411	2000	1078	1540	1484.97	6.62	0	83723	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1252	-4.10	3.39	12	0.81	-355.00	429.00	3530	20220727	-58.75	1310	20230316	11.15	2270	-35.86	20230412	1310	11.15	20230316	3530	-58.75	20220727	1310	11.15	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
32	20230726	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-48	5	-3.12	623555351	414764	34.96	1525	1550	1488	2000	1078	1540	1503.40	6.62	0	14169	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1283	-4.20	3.48	12	0.48	-355.00	429.00	3530	20220727	-57.73	1310	20230316	13.89	2270	-34.27	20230412	1310	13.89	20230316	3530	-57.73	20220727	1310	13.89	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
33	20230726	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-30	5	-1.95	118360599	78130	6.59	1525	1550	1507	2000	1078	1540	1514.92	6.62	0	11690	1695	1617	1574	1496	1453	1596	1475	86	461	100	1130	1	1	86013523	1299	-4.25	3.52	12	0.09	-355.00	429.00	3530	20220727	-57.22	1310	20230316	15.27	2270	-33.48	20230412	1310	15.27	20230316	3530	-57.22	20220727	1310	15.27	20230316	1.21	N	245620	100	86 억	5697078	N	N	0	N	N
34	20230725	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-97	5	-5.93	1852601417	1178455	66.51	1638	1652	1531	2125	1146	1637	1572.10	6.73	0	-95213	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1325	-4.34	3.59	12	1.37	-355.00	429.00	3530	20220727	-56.37	1310	20230316	17.56	2270	-32.16	20230412	1310	17.56	20230316	3530	-56.37	20220727	1310	17.56	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
35	20230725	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1546	-91	5	-5.56	1772293808	1126232	63.56	1638	1652	1531	2125	1146	1637	1573.65	6.73	0	-95111	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1330	-4.35	3.60	12	1.31	-355.00	429.00	3530	20220727	-56.20	1310	20230316	18.02	2270	-31.89	20230412	1310	18.02	20230316	3530	-56.20	20220727	1310	18.02	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
36	20230725	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-102	5	-6.23	1641826257	1041471	58.78	1638	1652	1531	2125	1146	1637	1576.45	6.73	0	-86088	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1320	-4.32	3.58	12	1.21	-355.00	429.00	3530	20220727	-56.52	1310	20230316	17.18	2270	-32.38	20230412	1310	17.18	20230316	3530	-56.52	20220727	1310	17.18	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
37	20230725	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	-62	5	-3.79	1257007950	793295	44.77	1638	1652	1562	2125	1146	1637	1584.54	6.73	0	-97845	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1355	-4.44	3.67	12	0.92	-355.00	429.00	3530	20220727	-55.38	1310	20230316	20.23	2270	-30.62	20230412	1310	20.23	20230316	3530	-55.38	20220727	1310	20.23	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
38	20230725	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	-63	5	-3.85	1120184472	706027	39.85	1638	1652	1567	2125	1146	1637	1586.60	6.73	0	-92301	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1354	-4.43	3.67	12	0.82	-355.00	429.00	3530	20220727	-55.41	1310	20230316	20.15	2270	-30.66	20230412	1310	20.15	20230316	3530	-55.41	20220727	1310	20.15	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
39	20230725	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1575	-62	5	-3.79	926056647	582469	32.87	1638	1652	1574	2125	1146	1637	1589.88	6.73	0	-91204	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1355	-4.44	3.67	12	0.68	-355.00	429.00	3530	20220727	-55.38	1310	20230316	20.23	2270	-30.62	20230412	1310	20.23	20230316	3530	-55.38	20220727	1310	20.23	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
40	20230725	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	-48	5	-2.93	665951404	417868	23.58	1638	1652	1578	2125	1146	1637	1593.69	6.73	0	-38201	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1367	-4.48	3.70	12	0.49	-355.00	429.00	3530	20220727	-54.99	1310	20230316	21.30	2270	-30.00	20230412	1310	21.30	20230316	3530	-54.99	20220727	1310	21.30	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
41	20230725	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	-32	5	-1.95	130332357	80350	4.53	1638	1652	1600	2125	1146	1637	1622.06	6.73	0	-8552	1851	1744	1688	1581	1525	1716	1553	86	489	100	1210	1	1	86013523	1381	-4.52	3.74	12	0.09	-355.00	429.00	3530	20220727	-54.53	1310	20230316	22.52	2270	-29.30	20230412	1310	22.52	20230316	3530	-54.53	20220727	1310	22.52	20230316	1.24	N	245620	100	86 억	5792291	N	N	485	N	N
42	20230724	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	-96	5	-5.54	3010905459	1767386	52.43	1740	1795	1632	2250	1214	1733	1703.60	6.86	0	-127688	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1408	-4.61	3.82	12	2.05	-355.00	429.00	3530	20220727	-53.63	1310	20230316	24.96	2270	-27.89	20230412	1310	24.96	20230316	3530	-53.63	20220727	1310	24.96	20230316	1.24	N	245620	100	86 억	5903086	N	N	485	N	N
43	20230724	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1638	-95	5	-5.48	2922787842	1713537	50.83	1740	1795	1632	2250	1214	1733	1705.68	6.86	0	-120825	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1409	-4.61	3.82	12	1.99	-355.00	429.00	3530	20220727	-53.60	1310	20230316	25.04	2270	-27.84	20230412	1310	25.04	20230316	3530	-53.60	20220727	1310	25.04	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
44	20230724	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	-88	5	-5.08	2777644672	1625075	48.21	1740	1795	1632	2250	1214	1733	1709.22	6.86	0	-101774	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1415	-4.63	3.83	12	1.89	-355.00	429.00	3530	20220727	-53.40	1310	20230316	25.57	2270	-27.53	20230412	1310	25.57	20230316	3530	-53.40	20220727	1310	25.57	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
45	20230724	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	-80	5	-4.62	2600708692	1517031	45.00	1740	1795	1635	2250	1214	1733	1714.32	6.86	0	-112624	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1422	-4.66	3.85	12	1.76	-355.00	429.00	3530	20220727	-53.17	1310	20230316	26.18	2270	-27.18	20230412	1310	26.18	20230316	3530	-53.17	20220727	1310	26.18	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
46	20230724	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-77	5	-4.44	2375239631	1379938	40.94	1740	1795	1648	2250	1214	1733	1721.25	6.86	0	-106893	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1424	-4.66	3.86	12	1.60	-355.00	429.00	3530	20220727	-53.09	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3530	-53.09	20220727	1310	26.41	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
47	20230724	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-77	5	-4.44	2096150384	1211506	35.94	1740	1795	1656	2250	1214	1733	1730.20	6.86	0	-73825	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1424	-4.66	3.86	12	1.41	-355.00	429.00	3530	20220727	-53.09	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3530	-53.09	20220727	1310	26.41	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
48	20230724	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-27	5	-1.56	1628736940	932221	27.66	1740	1795	1690	2250	1214	1733	1747.18	6.86	0	-45761	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1467	-4.81	3.98	12	1.08	-355.00	429.00	3530	20220727	-51.67	1310	20230316	30.23	2270	-24.85	20230412	1310	30.23	20230316	3530	-51.67	20220727	1310	30.23	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
49	20230724	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	10	2	0.58	410636826	235939	7.00	1740	1758	1725	2250	1214	1733	1740.49	6.86	0	-67977	1856	1794	1712	1650	1568	1825	1681	86	518	100	1280	1	1	86013523	1499	-4.91	4.06	12	0.27	-355.00	429.00	3530	20220727	-50.62	1310	20230316	33.05	2270	-23.22	20230412	1310	33.05	20230316	3530	-50.62	20220727	1310	33.05	20230316	1.24	N	245620	100	86 억	5903086	N	N	0	N	N
50	20230721	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	105	2	6.45	5757308215	3351247	511.67	1630	1774	1630	2115	1140	1628	1717.95	6.65	0	199833	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1491	-4.88	4.04	12	3.90	-355.00	429.00	3560	20220720	-51.32	1310	20230316	32.29	2270	-23.66	20230412	1310	32.29	20230316	3530	-50.91	20220727	1310	32.29	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
51	20230721	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	85	2	5.22	5383948963	3135454	478.72	1630	1774	1630	2115	1140	1628	1717.12	6.65	0	141031	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1473	-4.83	3.99	12	3.65	-355.00	429.00	3560	20220720	-51.88	1310	20230316	30.76	2270	-24.54	20230412	1310	30.76	20230316	3530	-51.47	20220727	1310	30.76	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
52	20230721	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	75	2	4.61	5075747363	2955120	451.19	1630	1774	1630	2115	1140	1628	1717.61	6.65	0	113819	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1465	-4.80	3.97	12	3.44	-355.00	429.00	3560	20220720	-52.16	1310	20230316	30.00	2270	-24.98	20230412	1310	30.00	20230316	3530	-51.76	20220727	1310	30.00	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
53	20230721	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	96	2	5.90	4805208905	2796592	426.99	1630	1774	1630	2115	1140	1628	1718.24	6.65	0	112750	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1483	-4.86	4.02	12	3.25	-355.00	429.00	3560	20220720	-51.57	1310	20230316	31.60	2270	-24.05	20230412	1310	31.60	20230316	3530	-51.16	20220727	1310	31.60	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
54	20230721	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	88	2	5.41	4426268707	2575751	393.27	1630	1774	1630	2115	1140	1628	1718.44	6.65	0	154807	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1476	-4.83	4.00	12	2.99	-355.00	429.00	3560	20220720	-51.80	1310	20230316	30.99	2270	-24.41	20230412	1310	30.99	20230316	3530	-51.39	20220727	1310	30.99	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
55	20230721	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	87	2	5.34	4132295894	2405247	367.24	1630	1774	1630	2115	1140	1628	1718.04	6.65	0	118659	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1475	-4.83	4.00	12	2.80	-355.00	429.00	3560	20220720	-51.83	1310	20230316	30.92	2270	-24.45	20230412	1310	30.92	20230316	3530	-51.42	20220727	1310	30.92	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
56	20230721	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	99	2	6.08	2591827432	1520326	232.13	1630	1740	1630	2115	1140	1628	1704.79	6.65	0	55283	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1485	-4.86	4.03	12	1.77	-355.00	429.00	3560	20220720	-51.49	1310	20230316	31.83	2270	-23.92	20230412	1310	31.83	20230316	3530	-51.08	20220727	1310	31.83	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
57	20230721	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	88	2	5.41	580467974	343527	52.45	1630	1718	1630	2115	1140	1628	1689.74	6.65	0	30906	1692	1660	1629	1597	1566	1676	1613	86	487	100	1200	1	1	86013523	1476	-4.83	4.00	12	0.40	-355.00	429.00	3560	20220720	-51.80	1310	20230316	30.99	2270	-24.41	20230412	1310	30.99	20230316	3530	-51.39	20220727	1310	30.99	20230316	1.22	N	245620	100	86 억	5721510	N	N	0	N	N
58	20230720	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	6	2	0.37	1063931985	653086	61.77	1620	1661	1598	2105	1136	1622	1629.10	6.70	0	-77323	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1400	-4.59	3.79	12	0.76	-355.00	429.00	3625	20220719	-55.09	1310	20230316	24.27	2270	-28.28	20230412	1310	24.27	20230316	3560	-54.27	20220720	1310	24.27	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
59	20230720	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	13	2	0.80	997761250	612532	57.94	1620	1661	1598	2105	1136	1622	1628.92	6.70	0	-82317	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1406	-4.61	3.81	12	0.71	-355.00	429.00	3625	20220719	-54.90	1310	20230316	24.81	2270	-27.97	20230412	1310	24.81	20230316	3560	-54.07	20220720	1310	24.81	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
60	20230720	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	6	2	0.37	914615674	561522	53.11	1620	1661	1598	2105	1136	1622	1628.83	6.70	0	-90625	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1400	-4.59	3.79	12	0.65	-355.00	429.00	3625	20220719	-55.09	1310	20230316	24.27	2270	-28.28	20230412	1310	24.27	20230316	3560	-54.27	20220720	1310	24.27	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
61	20230720	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	3	2	0.18	864259578	530587	50.19	1620	1661	1598	2105	1136	1622	1628.89	6.70	0	-88237	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1398	-4.58	3.79	12	0.62	-355.00	429.00	3625	20220719	-55.17	1310	20230316	24.05	2270	-28.41	20230412	1310	24.05	20230316	3560	-54.35	20220720	1310	24.05	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
62	20230720	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	3	2	0.18	794634466	487779	46.14	1620	1661	1598	2105	1136	1622	1629.10	6.70	0	-85346	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1398	-4.58	3.79	12	0.57	-355.00	429.00	3625	20220719	-55.17	1310	20230316	24.05	2270	-28.41	20230412	1310	24.05	20230316	3560	-54.35	20220720	1310	24.05	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
63	20230720	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-1	5	-0.06	747762354	458915	43.41	1620	1661	1598	2105	1136	1622	1629.43	6.70	0	-78366	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1394	-4.57	3.78	12	0.53	-355.00	429.00	3625	20220719	-55.28	1310	20230316	23.74	2270	-28.59	20230412	1310	23.74	20230316	3560	-54.47	20220720	1310	23.74	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
64	20230720	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	14	2	0.86	617325930	378576	35.81	1620	1661	1598	2105	1136	1622	1630.68	6.70	0	-66293	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1407	-4.61	3.81	12	0.44	-355.00	429.00	3625	20220719	-54.87	1310	20230316	24.89	2270	-27.93	20230412	1310	24.89	20230316	3560	-54.04	20220720	1310	24.89	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
65	20230720	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-3	5	-0.18	174478128	108420	10.26	1620	1624	1598	2105	1136	1622	1609.16	6.70	0	-16517	1682	1652	1620	1590	1558	1667	1605	86	484	100	1200	1	1	86013523	1393	-4.56	3.77	12	0.13	-355.00	429.00	3625	20220719	-55.34	1310	20230316	23.59	2270	-28.68	20230412	1310	23.59	20230316	3560	-54.52	20220720	1310	23.59	20230316	1.24	N	245620	100	86 억	5766352	N	N	0	N	N
66	20230719	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	-28	5	-1.70	1697959118	1048220	51.05	1620	1650	1588	2145	1155	1650	1619.83	6.70	0	-10161	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1373	-4.57	3.78	12	1.24	-355.00	429.00	3790	20220718	-57.20	1310	20230316	23.82	2270	-28.55	20230412	1310	23.82	20230316	3625	-55.26	20220719	1310	23.82	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
67	20230719	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	-32	5	-1.94	1602361653	989253	48.18	1620	1650	1588	2145	1155	1650	1619.77	6.70	0	-9948	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1370	-4.56	3.77	12	1.17	-355.00	429.00	3790	20220718	-57.31	1310	20230316	23.51	2270	-28.72	20230412	1310	23.51	20230316	3625	-55.37	20220719	1310	23.51	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
68	20230719	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-8	5	-0.48	1407934016	869589	42.35	1620	1650	1588	2145	1155	1650	1619.08	6.70	0	298	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1390	-4.63	3.83	12	1.03	-355.00	429.00	3790	20220718	-56.68	1310	20230316	25.34	2270	-27.67	20230412	1310	25.34	20230316	3625	-54.70	20220719	1310	25.34	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
69	20230719	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-16	5	-0.97	1286586172	795274	38.73	1620	1650	1588	2145	1155	1650	1617.79	6.70	0	17665	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1383	-4.60	3.81	12	0.94	-355.00	429.00	3790	20220718	-56.89	1310	20230316	24.73	2270	-28.02	20230412	1310	24.73	20230316	3625	-54.92	20220719	1310	24.73	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
70	20230719	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-19	5	-1.15	1226866843	758595	36.95	1620	1650	1588	2145	1155	1650	1617.29	6.70	0	24367	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1381	-4.59	3.80	12	0.90	-355.00	429.00	3790	20220718	-56.97	1310	20230316	24.50	2270	-28.15	20230412	1310	24.50	20230316	3625	-55.01	20220719	1310	24.50	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
71	20230719	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-19	5	-1.15	1157251149	715766	34.86	1620	1650	1588	2145	1155	1650	1616.80	6.70	0	26551	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1381	-4.59	3.80	12	0.85	-355.00	429.00	3790	20220718	-56.97	1310	20230316	24.50	2270	-28.15	20230412	1310	24.50	20230316	3625	-55.01	20220719	1310	24.50	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
72	20230719	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-19	5	-1.15	912392350	566225	27.58	1620	1649	1588	2145	1155	1650	1611.36	6.70	0	51247	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1381	-4.59	3.80	12	0.67	-355.00	429.00	3790	20220718	-56.97	1310	20230316	24.50	2270	-28.15	20230412	1310	24.50	20230316	3625	-55.01	20220719	1310	24.50	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
73	20230719	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-38	5	-2.30	262811838	162080	7.89	1620	1649	1611	2145	1155	1650	1621.49	6.70	0	-1592	1795	1722	1685	1612	1575	1704	1594	85	495	100	1220	1	1	84660443	1365	-4.54	3.76	12	0.19	-355.00	429.00	3790	20220718	-57.47	1310	20230316	23.05	2270	-28.99	20230412	1310	23.05	20230316	3625	-55.53	20220719	1310	23.05	20230316	1.25	N	245620	100	84 억	5675119	N	N	0	N	N
74	20230718	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-144	5	-8.03	3447809021	2035986	84.75	1735	1758	1648	2330	1256	1794	1693.44	6.97	0	-268125	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1397	-4.65	3.85	12	2.40	-355.00	429.00	3790	20220718	-56.46	1310	20230316	25.95	2270	-27.31	20230412	1310	25.95	20230316	3790	-56.46	20220718	1310	25.95	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
75	20230718	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-135	5	-7.53	3222174829	1899400	79.06	1735	1758	1657	2330	1256	1794	1696.34	6.97	0	-264681	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1405	-4.67	3.87	12	2.24	-355.00	429.00	3790	20220718	-56.23	1310	20230316	26.64	2270	-26.92	20230412	1310	26.64	20230316	3790	-56.23	20220718	1310	26.64	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
76	20230718	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-124	5	-6.91	2863974510	1683855	70.09	1735	1758	1664	2330	1256	1794	1700.76	6.97	0	-240890	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1414	-4.70	3.89	12	1.99	-355.00	429.00	3790	20220718	-55.94	1310	20230316	27.48	2270	-26.43	20230412	1310	27.48	20230316	3790	-55.94	20220718	1310	27.48	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
77	20230718	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-125	5	-6.97	2681987162	1574714	65.55	1735	1758	1666	2330	1256	1794	1703.07	6.97	0	-220728	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1413	-4.70	3.89	12	1.86	-355.00	429.00	3790	20220718	-55.96	1310	20230316	27.40	2270	-26.48	20230412	1310	27.40	20230316	3790	-55.96	20220718	1310	27.40	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
78	20230718	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	-106	5	-5.91	2280764993	1335340	55.58	1735	1758	1682	2330	1256	1794	1707.91	6.97	0	-129324	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1429	-4.75	3.93	12	1.58	-355.00	429.00	3790	20220718	-55.46	1310	20230316	28.85	2270	-25.64	20230412	1310	28.85	20230316	3790	-55.46	20220718	1310	28.85	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
79	20230718	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-100	5	-5.57	1947738297	1137871	47.37	1735	1758	1684	2330	1256	1794	1711.63	6.97	0	-105815	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1434	-4.77	3.95	12	1.34	-355.00	429.00	3790	20220718	-55.30	1310	20230316	29.31	2270	-25.37	20230412	1310	29.31	20230316	3790	-55.30	20220718	1310	29.31	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
80	20230718	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-94	5	-5.24	1638024188	955204	39.76	1735	1758	1684	2330	1256	1794	1714.72	6.97	0	-90819	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1439	-4.79	3.96	12	1.13	-355.00	429.00	3790	20220718	-55.15	1310	20230316	29.77	2270	-25.11	20230412	1310	29.77	20230316	3790	-55.15	20220718	1310	29.77	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
81	20230718	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-59	5	-3.29	477457987	274661	11.43	1735	1758	1718	2330	1256	1794	1738.05	6.97	0	58358	1922	1858	1770	1706	1618	1890	1738	85	537	100	1320	1	1	84660443	1469	-4.89	4.04	12	0.32	-355.00	429.00	3790	20220718	-54.22	1310	20230316	32.44	2270	-23.57	20230412	1310	32.44	20230316	3790	-54.22	20220718	1310	32.44	20230316	1.25	N	245620	100	84 억	5901488	N	N	0	N	N
82	20230717	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	41	2	2.34	4222080612	2387510	64.39	1739	1834	1682	2275	1228	1753	1768.40	6.88	0	73369	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1519	-5.05	4.18	12	2.82	-355.00	429.00	3790	20220718	-52.66	1310	20230316	36.95	2270	-20.97	20230412	1310	36.95	20230316	3790	-52.66	20220718	1310	36.95	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
83	20230717	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	37	2	2.11	4006692586	2267387	61.15	1739	1834	1682	2275	1228	1753	1767.10	6.88	0	33499	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1515	-5.04	4.17	12	2.68	-355.00	429.00	3790	20220718	-52.77	1310	20230316	36.64	2270	-21.15	20230412	1310	36.64	20230316	3790	-52.77	20220718	1310	36.64	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
84	20230717	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	12	2	0.68	3631344550	2056673	55.46	1739	1834	1682	2275	1228	1753	1765.64	6.88	0	-35709	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1494	-4.97	4.11	12	2.43	-355.00	429.00	3790	20220718	-53.43	1310	20230316	34.73	2270	-22.25	20230412	1310	34.73	20230316	3790	-53.43	20220718	1310	34.73	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
85	20230717	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	4	2	0.23	3501495496	1983111	53.48	1739	1834	1682	2275	1228	1753	1765.66	6.88	0	-50525	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1487	-4.95	4.10	12	2.34	-355.00	429.00	3790	20220718	-53.64	1310	20230316	34.12	2270	-22.60	20230412	1310	34.12	20230316	3790	-53.64	20220718	1310	34.12	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
86	20230717	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1771	18	2	1.03	3240221980	1834700	49.48	1739	1834	1682	2275	1228	1753	1766.08	6.88	0	-81800	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1499	-4.99	4.13	12	2.17	-355.00	429.00	3790	20220718	-53.27	1310	20230316	35.19	2270	-21.98	20230412	1310	35.19	20230316	3790	-53.27	20220718	1310	35.19	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
87	20230717	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	39	2	2.22	3107536005	1760030	47.46	1739	1834	1682	2275	1228	1753	1765.62	6.88	0	-84101	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1517	-5.05	4.18	12	2.08	-355.00	429.00	3790	20220718	-52.72	1310	20230316	36.79	2270	-21.06	20230412	1310	36.79	20230316	3790	-52.72	20220718	1310	36.79	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
88	20230717	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	2	2	0.11	1931721794	1104331	29.78	1739	1786	1682	2275	1228	1753	1749.22	6.88	0	-94944	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1486	-4.94	4.09	12	1.30	-355.00	429.00	3790	20220718	-53.69	1310	20230316	33.97	2270	-22.69	20230412	1310	33.97	20230316	3790	-53.69	20220718	1310	33.97	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
89	20230717	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-59	5	-3.37	373920418	218976	5.91	1739	1739	1686	2275	1228	1753	1707.52	6.88	0	9621	1930	1841	1791	1702	1652	1816	1677	85	523	100	1290	1	1	84660443	1434	-4.77	3.95	12	0.26	-355.00	429.00	3790	20220718	-55.30	1310	20230316	29.31	2270	-25.37	20230412	1310	29.31	20230316	3790	-55.30	20220718	1310	29.31	20230316	1.39	N	245620	100	84 억	5828019	N	N	0	N	N
90	20230714	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-77	5	-4.21	6628163144	3674259	11.02	1830	1880	1741	2375	1281	1830	1804.02	6.83	0	46121	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1484	-4.94	4.09	12	4.34	-355.00	429.00	3790	20220718	-53.75	1310	20230316	33.82	2270	-22.78	20230412	1310	33.82	20230316	3790	-53.75	20220718	1310	33.82	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
91	20230714	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	-84	5	-4.59	6431516266	3561816	10.68	1830	1880	1741	2375	1281	1830	1805.62	6.83	0	53079	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1478	-4.92	4.07	12	4.21	-355.00	429.00	3790	20220718	-53.93	1310	20230316	33.28	2270	-23.08	20230412	1310	33.28	20230316	3790	-53.93	20220718	1310	33.28	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
92	20230714	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-81	5	-4.43	6036557694	3335441	10.00	1830	1880	1745	2375	1281	1830	1809.76	6.83	0	82952	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1481	-4.93	4.08	12	3.94	-355.00	429.00	3790	20220718	-53.85	1310	20230316	33.51	2270	-22.95	20230412	1310	33.51	20230316	3790	-53.85	20220718	1310	33.51	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
93	20230714	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-81	5	-4.43	5783313414	3190641	9.57	1830	1880	1745	2375	1281	1830	1812.53	6.83	0	87498	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1481	-4.93	4.08	12	3.77	-355.00	429.00	3790	20220718	-53.85	1310	20230316	33.51	2270	-22.95	20230412	1310	33.51	20230316	3790	-53.85	20220718	1310	33.51	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
94	20230714	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-66	5	-3.61	5410273186	2977929	8.93	1830	1880	1746	2375	1281	1830	1816.75	6.83	0	105510	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1493	-4.97	4.11	12	3.52	-355.00	429.00	3790	20220718	-53.46	1310	20230316	34.66	2270	-22.29	20230412	1310	34.66	20230316	3790	-53.46	20220718	1310	34.66	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
95	20230714	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-77	5	-4.21	5074871309	2786709	8.35	1830	1880	1746	2375	1281	1830	1821.07	6.83	0	84937	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1484	-4.94	4.09	12	3.29	-355.00	429.00	3790	20220718	-53.75	1310	20230316	33.82	2270	-22.78	20230412	1310	33.82	20230316	3790	-53.75	20220718	1310	33.82	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
96	20230714	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-34	5	-1.86	4042941706	2204148	6.61	1830	1880	1794	2375	1281	1830	1834.26	6.83	0	-24577	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1521	-5.06	4.19	12	2.60	-355.00	429.00	3790	20220718	-52.61	1310	20230316	37.10	2270	-20.88	20230412	1310	37.10	20230316	3790	-52.61	20220718	1310	37.10	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
97	20230714	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-16	5	-0.87	1372434852	748381	2.24	1830	1880	1807	2375	1281	1830	1833.92	6.83	0	-4098	2238	2033	1870	1665	1502	2136	1768	85	547	100	1350	1	1	84660443	1536	-5.11	4.23	12	0.88	-355.00	429.00	3790	20220718	-52.14	1310	20230316	38.47	2270	-20.09	20230412	1310	38.47	20230316	3790	-52.14	20220718	1310	38.47	20230316	1.38	N	245620	100	84 억	5782069	N	N	0	N	N
98	20230713	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	215	2	13.31	64265300743	33241428	8118.79	1720	2075	1707	2095	1131	1615	1933.36	7.67	0	-709372	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1549	-5.15	4.27	12	39.26	-355.00	429.00	3790	20220718	-51.72	1310	20230316	39.69	2270	-19.38	20230412	1310	39.69	20230316	3790	-51.72	20220718	1310	39.69	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
99	20230713	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	205	2	12.69	63654283380	32907322	8037.19	1720	2075	1707	2095	1131	1615	1934.35	7.67	0	-723989	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1541	-5.13	4.24	12	38.87	-355.00	429.00	3790	20220718	-51.98	1310	20230316	38.93	2270	-19.82	20230412	1310	38.93	20230316	3790	-51.98	20220718	1310	38.93	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
100	20230713	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	243	2	15.05	59847842627	30834406	7530.91	1720	2075	1707	2095	1131	1615	1940.94	7.67	0	-802538	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1573	-5.23	4.33	12	36.42	-355.00	429.00	3790	20220718	-50.98	1310	20230316	41.83	2270	-18.15	20230412	1310	41.83	20230316	3790	-50.98	20220718	1310	41.83	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
101	20230713	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	350	2	21.67	55333232217	28467494	6952.82	1720	2075	1707	2095	1131	1615	1943.73	7.67	0	-802258	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1664	-5.54	4.58	12	33.63	-355.00	429.00	3790	20220718	-48.15	1310	20230316	50.00	2270	-13.44	20230412	1310	50.00	20230316	3790	-48.15	20220718	1310	50.00	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
102	20230713	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	323	2	20.00	48104609864	24799967	6057.08	1720	2075	1707	2095	1131	1615	1939.70	7.67	0	-764904	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1641	-5.46	4.52	12	29.29	-355.00	429.00	3790	20220718	-48.87	1310	20230316	47.94	2270	-14.63	20230412	1310	47.94	20230316	3790	-48.87	20220718	1310	47.94	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
103	20230713	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	314	2	19.44	44238609539	22797361	5567.96	1720	2075	1707	2095	1131	1615	1940.51	7.67	0	-743862	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1633	-5.43	4.50	12	26.93	-355.00	429.00	3790	20220718	-49.10	1310	20230316	47.25	2270	-15.02	20230412	1310	47.25	20230316	3790	-49.10	20220718	1310	47.25	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
104	20230713	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	354	2	21.92	35979433271	18573765	4536.40	1720	2075	1707	2095	1131	1615	1937.11	7.67	0	-711897	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1667	-5.55	4.59	12	21.94	-355.00	429.00	3790	20220718	-48.05	1310	20230316	50.31	2270	-13.26	20230412	1310	50.31	20230316	3790	-48.05	20220718	1310	50.31	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
105	20230713	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	208	2	12.88	7678841844	4121333	1006.58	1720	1950	1707	2095	1131	1615	1863.19	7.67	0	-531396	1723	1669	1632	1578	1541	1650	1559	85	482	100	1190	1	1	84660443	1543	-5.14	4.25	12	4.87	-355.00	429.00	3790	20220718	-51.90	1310	20230316	39.16	2270	-19.69	20230412	1310	39.16	20230316	3790	-51.90	20220718	1310	39.16	20230316	1.39	N	245620	100	84 억	6496942	N	N	0	N	N
106	20230712	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	-31	5	-1.88	650292433	402853	95.30	1660	1686	1595	2135	1153	1646	1614.22	7.67	0	-178	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1367	-4.55	3.76	12	0.48	-355.00	429.00	3790	20220718	-57.39	1310	20230316	23.28	2270	-28.85	20230412	1310	23.28	20230316	3790	-57.39	20220718	1310	23.28	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
107	20230712	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-26	5	-1.58	624860589	387116	91.58	1660	1686	1595	2135	1153	1646	1614.14	7.67	0	-7329	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1371	-4.56	3.78	12	0.46	-355.00	429.00	3790	20220718	-57.26	1310	20230316	23.66	2270	-28.63	20230412	1310	23.66	20230316	3790	-57.26	20220718	1310	23.66	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
108	20230712	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	-30	5	-1.82	562779392	348618	82.47	1660	1686	1595	2135	1153	1646	1614.32	7.67	0	-21092	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1368	-4.55	3.77	12	0.41	-355.00	429.00	3790	20220718	-57.36	1310	20230316	23.36	2270	-28.81	20230412	1310	23.36	20230316	3790	-57.36	20220718	1310	23.36	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
109	20230712	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	-39	5	-2.37	534295162	330911	78.28	1660	1686	1595	2135	1153	1646	1614.62	7.67	0	-24638	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1360	-4.53	3.75	12	0.39	-355.00	429.00	3790	20220718	-57.60	1310	20230316	22.67	2270	-29.21	20230412	1310	22.67	20230316	3790	-57.60	20220718	1310	22.67	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
110	20230712	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-37	5	-2.25	515715478	319356	75.55	1660	1686	1595	2135	1153	1646	1614.86	7.67	0	-25868	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1362	-4.53	3.75	12	0.38	-355.00	429.00	3790	20220718	-57.55	1310	20230316	22.82	2270	-29.12	20230412	1310	22.82	20230316	3790	-57.55	20220718	1310	22.82	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
111	20230712	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-46	5	-2.79	427657550	264316	62.53	1660	1686	1595	2135	1153	1646	1617.98	7.67	0	-37440	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1355	-4.51	3.73	12	0.31	-355.00	429.00	3790	20220718	-57.78	1310	20230316	22.14	2270	-29.52	20230412	1310	22.14	20230316	3790	-57.78	20220718	1310	22.14	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
112	20230712	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-27	5	-1.64	202356502	123919	29.31	1660	1686	1610	2135	1153	1646	1632.97	7.67	0	-29025	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1371	-4.56	3.77	12	0.15	-355.00	429.00	3790	20220718	-57.28	1310	20230316	23.59	2270	-28.68	20230412	1310	23.59	20230316	3790	-57.28	20220718	1310	23.59	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
113	20230712	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	7	2	0.43	63173985	38363	9.08	1660	1686	1638	2135	1153	1646	1646.74	7.67	0	-9965	1692	1669	1642	1619	1592	1680	1630	85	491	100	1210	1	1	84660443	1399	-4.66	3.85	12	0.05	-355.00	429.00	3790	20220718	-56.39	1310	20230316	26.18	2270	-27.18	20230412	1310	26.18	20230316	3790	-56.39	20220718	1310	26.18	20230316	1.40	N	245620	100	84 억	6496505	N	N	0	N	N
114	20230711	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1646	23	2	1.42	680907374	416870	75.13	1623	1665	1615	2105	1137	1623	1633.38	7.56	0	101699	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1394	-4.64	3.84	12	0.49	-355.00	429.00	3790	20220718	-56.57	1310	20230316	25.65	2270	-27.49	20230412	1310	25.65	20230316	3790	-56.57	20220718	1310	25.65	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
115	20230711	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	13	2	0.80	617666218	378269	68.17	1623	1665	1615	2105	1137	1623	1632.88	7.56	0	86423	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1385	-4.61	3.81	12	0.45	-355.00	429.00	3790	20220718	-56.83	1310	20230316	24.89	2270	-27.93	20230412	1310	24.89	20230316	3790	-56.83	20220718	1310	24.89	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
116	20230711	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	7	2	0.43	527183938	322685	58.15	1623	1665	1615	2105	1137	1623	1633.74	7.56	0	60556	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1380	-4.59	3.80	12	0.38	-355.00	429.00	3790	20220718	-56.99	1310	20230316	24.43	2270	-28.19	20230412	1310	24.43	20230316	3790	-56.99	20220718	1310	24.43	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
117	20230711	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	0	3	0.00	457159120	279559	50.38	1623	1665	1615	2105	1137	1623	1635.29	7.56	0	33540	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1374	-4.57	3.78	12	0.33	-355.00	429.00	3790	20220718	-57.18	1310	20230316	23.89	2270	-28.50	20230412	1310	23.89	20230316	3790	-57.18	20220718	1310	23.89	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
118	20230711	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-2	5	-0.12	381469946	232813	41.96	1623	1665	1619	2105	1137	1623	1638.53	7.56	0	40186	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1372	-4.57	3.78	12	0.27	-355.00	429.00	3790	20220718	-57.23	1310	20230316	23.74	2270	-28.59	20230412	1310	23.74	20230316	3790	-57.23	20220718	1310	23.74	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
119	20230711	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	12	2	0.74	280279785	170553	30.74	1623	1665	1619	2105	1137	1623	1643.36	7.56	0	44789	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1384	-4.61	3.81	12	0.20	-355.00	429.00	3790	20220718	-56.86	1310	20230316	24.81	2270	-27.97	20230412	1310	24.81	20230316	3790	-56.86	20220718	1310	24.81	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
120	20230711	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	26	2	1.60	208923960	127000	22.89	1623	1665	1619	2105	1137	1623	1645.07	7.56	0	52566	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1396	-4.65	3.84	12	0.15	-355.00	429.00	3790	20220718	-56.49	1310	20230316	25.88	2270	-27.36	20230412	1310	25.88	20230316	3790	-56.49	20220718	1310	25.88	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
121	20230711	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	17	2	1.05	60260308	36772	6.63	1623	1658	1619	2105	1137	1623	1638.76	7.56	0	21650	1697	1660	1635	1598	1573	1647	1585	85	484	100	1200	1	1	84660443	1388	-4.62	3.82	12	0.04	-355.00	429.00	3790	20220718	-56.73	1310	20230316	25.19	2270	-27.75	20230412	1310	25.19	20230316	3790	-56.73	20220718	1310	25.19	20230316	1.40	N	245620	100	84 억	6398418	N	N	239	N	N
122	20230710	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	-44	5	-2.64	899703200	549519	109.35	1657	1672	1610	2165	1167	1667	1637.29	7.46	0	87970	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1374	-4.57	3.78	12	0.65	-355.00	429.00	3790	20220718	-57.18	1310	20230316	23.89	2270	-28.50	20230412	1310	23.89	20230316	3790	-57.18	20220718	1310	23.89	20230316	1.40	N	245620	100	84 억	6312933	N	N	239	N	N
123	20230710	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-36	5	-2.16	834841120	509568	101.40	1657	1672	1610	2165	1167	1667	1638.32	7.46	0	83647	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1381	-4.59	3.80	12	0.60	-355.00	429.00	3790	20220718	-56.97	1310	20230316	24.50	2270	-28.15	20230412	1310	24.50	20230316	3790	-56.97	20220718	1310	24.50	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
124	20230710	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	-18	5	-1.08	741799876	452710	90.09	1657	1672	1610	2165	1167	1667	1638.57	7.46	0	99483	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1396	-4.65	3.84	12	0.53	-355.00	429.00	3790	20220718	-56.49	1310	20230316	25.88	2270	-27.36	20230412	1310	25.88	20230316	3790	-56.49	20220718	1310	25.88	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
125	20230710	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-25	5	-1.50	681876050	416378	82.86	1657	1672	1610	2165	1167	1667	1637.63	7.46	0	101250	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1390	-4.63	3.83	12	0.49	-355.00	429.00	3790	20220718	-56.68	1310	20230316	25.34	2270	-27.67	20230412	1310	25.34	20230316	3790	-56.68	20220718	1310	25.34	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
126	20230710	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-33	5	-1.98	604453126	369188	73.47	1657	1672	1610	2165	1167	1667	1637.24	7.46	0	76762	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1383	-4.60	3.81	12	0.44	-355.00	429.00	3790	20220718	-56.89	1310	20230316	24.73	2270	-28.02	20230412	1310	24.73	20230316	3790	-56.89	20220718	1310	24.73	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
127	20230710	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-24	5	-1.44	563579176	344200	68.49	1657	1672	1610	2165	1167	1667	1637.35	7.46	0	72098	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1391	-4.63	3.83	12	0.41	-355.00	429.00	3790	20220718	-56.65	1310	20230316	25.42	2270	-27.62	20230412	1310	25.42	20230316	3790	-56.65	20220718	1310	25.42	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
128	20230710	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-15	5	-0.90	430814968	264076	52.55	1657	1662	1610	2165	1167	1667	1631.39	7.46	0	79680	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1399	-4.65	3.85	12	0.31	-355.00	429.00	3790	20220718	-56.41	1310	20230316	26.11	2270	-27.22	20230412	1310	26.11	20230316	3790	-56.41	20220718	1310	26.11	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
129	20230710	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-37	5	-2.22	152531287	93497	18.61	1657	1662	1614	2165	1167	1667	1631.36	7.46	0	16238	1724	1695	1670	1641	1616	1683	1629	85	499	100	1230	1	1	84660443	1380	-4.59	3.80	12	0.11	-355.00	429.00	3790	20220718	-56.99	1310	20230316	24.43	2270	-28.19	20230412	1310	24.43	20230316	3790	-56.99	20220718	1310	24.43	20230316	1.40	N	245620	100	84 억	6312933	N	N	2	N	N
130	20230707	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	-12	5	-0.71	833326648	500057	53.03	1675	1699	1645	2180	1176	1679	1666.46	7.38	0	85723	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1405	-4.70	3.89	12	0.59	-355.00	429.00	3790	20220718	-56.02	1310	20230316	27.25	2270	-26.56	20230412	1310	27.25	20230316	3790	-56.02	20220718	1310	27.25	20230316	1.41	N	245620	100	84 억	6223721	N	N	2	N	N
131	20230707	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-17	5	-1.01	772146242	463221	49.12	1675	1699	1645	2180	1176	1679	1666.91	7.38	0	81199	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1401	-4.68	3.87	12	0.55	-355.00	429.00	3790	20220718	-56.15	1310	20230316	26.87	2270	-26.78	20230412	1310	26.87	20230316	3790	-56.15	20220718	1310	26.87	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
132	20230707	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	-7	5	-0.42	677234686	406202	43.07	1675	1699	1645	2180	1176	1679	1667.24	7.38	0	79744	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1409	-4.71	3.90	12	0.48	-355.00	429.00	3790	20220718	-55.88	1310	20230316	27.63	2270	-26.34	20230412	1310	27.63	20230316	3790	-55.88	20220718	1310	27.63	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
133	20230707	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-19	5	-1.13	625857080	375316	39.80	1675	1699	1645	2180	1176	1679	1667.55	7.38	0	77839	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1399	-4.68	3.87	12	0.45	-355.00	429.00	3790	20220718	-56.20	1310	20230316	26.72	2270	-26.87	20230412	1310	26.72	20230316	3790	-56.20	20220718	1310	26.72	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
134	20230707	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-21	5	-1.25	540665072	324074	34.37	1675	1699	1645	2180	1176	1679	1668.34	7.38	0	61022	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1397	-4.67	3.86	12	0.38	-355.00	429.00	3790	20220718	-56.25	1310	20230316	26.56	2270	-26.96	20230412	1310	26.56	20230316	3790	-56.25	20220718	1310	26.56	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
135	20230707	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-21	5	-1.25	390289325	233168	24.73	1675	1699	1658	2180	1176	1679	1673.85	7.38	0	29517	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1397	-4.67	3.86	12	0.28	-355.00	429.00	3790	20220718	-56.25	1310	20230316	26.56	2270	-26.96	20230412	1310	26.56	20230316	3790	-56.25	20220718	1310	26.56	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
136	20230707	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-4	5	-0.24	248844090	148494	15.75	1675	1699	1658	2180	1176	1679	1675.79	7.38	0	37264	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1412	-4.72	3.90	12	0.18	-355.00	429.00	3790	20220718	-55.80	1310	20230316	27.86	2270	-26.21	20230412	1310	27.86	20230316	3790	-55.80	20220718	1310	27.86	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
137	20230707	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	11	2	0.66	88135620	52297	5.55	1675	1699	1671	2180	1176	1679	1685.29	7.38	0	15301	1781	1730	1698	1647	1615	1714	1631	84	502	100	1240	1	1	84285486	1424	-4.76	3.94	12	0.06	-355.00	429.00	3790	20220718	-55.41	1310	20230316	29.01	2270	-25.55	20230412	1310	29.01	20230316	3790	-55.41	20220718	1310	29.01	20230316	1.41	N	245620	100	84 억	6223721	N	N	4	N	N
138	20230706	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	-60	5	-3.45	1592106048	938026	108.63	1720	1749	1666	2260	1218	1739	1697.33	7.17	0	173613	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1415	-4.73	3.91	12	1.11	-355.00	429.00	3790	20220718	-55.70	1310	20230316	28.17	2270	-26.04	20230412	1310	28.17	20230316	3790	-55.70	20220718	1310	28.17	20230316	1.41	N	245620	100	84 억	6044381	N	N	4	N	N
139	20230706	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	-60	5	-3.45	1506960593	887284	102.76	1720	1749	1666	2260	1218	1739	1698.39	7.17	0	148721	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1415	-4.73	3.91	12	1.05	-355.00	429.00	3790	20220718	-55.70	1310	20230316	28.17	2270	-26.04	20230412	1310	28.17	20230316	3790	-55.70	20220718	1310	28.17	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
140	20230706	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-47	5	-2.70	1292610443	759920	88.01	1720	1749	1666	2260	1218	1739	1700.98	7.17	0	139587	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1426	-4.77	3.94	12	0.90	-355.00	429.00	3790	20220718	-55.36	1310	20230316	29.16	2270	-25.46	20230412	1310	29.16	20230316	3790	-55.36	20220718	1310	29.16	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
141	20230706	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-49	5	-2.82	1177256442	691706	80.11	1720	1749	1666	2260	1218	1739	1701.95	7.17	0	118238	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1424	-4.76	3.94	12	0.82	-355.00	429.00	3790	20220718	-55.41	1310	20230316	29.01	2270	-25.55	20230412	1310	29.01	20230316	3790	-55.41	20220718	1310	29.01	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
142	20230706	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	-37	5	-2.13	1051336981	617503	71.51	1720	1749	1666	2260	1218	1739	1702.55	7.17	0	113906	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1435	-4.79	3.97	12	0.73	-355.00	429.00	3790	20220718	-55.09	1310	20230316	29.92	2270	-25.02	20230412	1310	29.92	20230316	3790	-55.09	20220718	1310	29.92	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
143	20230706	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-34	5	-1.96	901233747	529267	61.29	1720	1749	1666	2260	1218	1739	1702.79	7.17	0	109754	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1437	-4.80	3.97	12	0.63	-355.00	429.00	3790	20220718	-55.01	1310	20230316	30.15	2270	-24.89	20230412	1310	30.15	20230316	3790	-55.01	20220718	1310	30.15	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
144	20230706	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-14	5	-0.81	719393936	422556	48.94	1720	1749	1666	2260	1218	1739	1702.47	7.17	0	111093	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1454	-4.86	4.02	12	0.50	-355.00	429.00	3790	20220718	-54.49	1310	20230316	31.68	2270	-24.01	20230412	1310	31.68	20230316	3790	-54.49	20220718	1310	31.68	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
145	20230706	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	-50	5	-2.88	203303118	119080	13.79	1720	1738	1688	2260	1218	1739	1707.25	7.17	0	26390	1885	1812	1775	1702	1665	1793	1683	84	521	100	1280	1	1	84285486	1424	-4.76	3.94	12	0.14	-355.00	429.00	3790	20220718	-55.44	1310	20230316	28.93	2270	-25.59	20230412	1310	28.93	20230316	3790	-55.44	20220718	1310	28.93	20230316	1.41	N	245620	100	84 억	6044381	N	N	3	N	N
146	20230705	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-48	5	-2.69	1532994238	859926	94.84	1803	1848	1738	2320	1251	1787	1782.74	7.34	0	-144402	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1466	-4.90	4.05	12	1.02	-355.00	429.00	3790	20220718	-54.12	1310	20230316	32.75	2270	-23.39	20230412	1310	32.75	20230316	3790	-54.12	20220718	1310	32.75	20230316	1.42	N	245620	100	84 억	6188783	N	N	3	N	N
147	20230705	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-26	5	-1.45	1441209357	807303	89.04	1803	1848	1738	2320	1251	1787	1785.21	7.34	0	-153358	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1484	-4.96	4.10	12	0.96	-355.00	429.00	3790	20220718	-53.54	1310	20230316	34.43	2270	-22.42	20230412	1310	34.43	20230316	3790	-53.54	20220718	1310	34.43	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
148	20230705	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-37	5	-2.07	1367690058	765479	84.43	1803	1848	1738	2320	1251	1787	1786.71	7.34	0	-142242	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1475	-4.93	4.08	12	0.91	-355.00	429.00	3790	20220718	-53.83	1310	20230316	33.59	2270	-22.91	20230412	1310	33.59	20230316	3790	-53.83	20220718	1310	33.59	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
149	20230705	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	-44	5	-2.46	1290110807	720930	79.51	1803	1848	1739	2320	1251	1787	1789.51	7.34	0	-135147	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1469	-4.91	4.06	12	0.86	-355.00	429.00	3790	20220718	-54.01	1310	20230316	33.05	2270	-23.22	20230412	1310	33.05	20230316	3790	-54.01	20220718	1310	33.05	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
150	20230705	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-32	5	-1.79	1179082980	657324	72.50	1803	1848	1750	2320	1251	1787	1793.76	7.34	0	-107610	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1479	-4.94	4.09	12	0.78	-355.00	429.00	3790	20220718	-53.69	1310	20230316	33.97	2270	-22.69	20230412	1310	33.97	20230316	3790	-53.69	20220718	1310	33.97	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
151	20230705	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	-15	5	-0.84	1051303779	584529	64.47	1803	1848	1757	2320	1251	1787	1798.55	7.34	0	-92840	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1494	-4.99	4.13	12	0.69	-355.00	429.00	3790	20220718	-53.25	1310	20230316	35.27	2270	-21.94	20230412	1310	35.27	20230316	3790	-53.25	20220718	1310	35.27	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
152	20230705	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-20	5	-1.12	867243045	480219	52.96	1803	1848	1765	2320	1251	1787	1805.93	7.34	0	-101901	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1489	-4.98	4.12	12	0.57	-355.00	429.00	3790	20220718	-53.38	1310	20230316	34.89	2270	-22.16	20230412	1310	34.89	20230316	3790	-53.38	20220718	1310	34.89	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
153	20230705	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1821	34	2	1.90	218537925	121105	13.36	1803	1836	1778	2320	1251	1787	1804.53	7.34	0	8672	1861	1824	1792	1755	1723	1808	1739	84	534	100	1320	1	1	84285486	1535	-5.13	4.24	12	0.14	-355.00	429.00	3790	20220718	-51.95	1310	20230316	39.01	2270	-19.78	20230412	1310	39.01	20230316	3790	-51.95	20220718	1310	39.01	20230316	1.42	N	245620	100	84 억	6188783	N	N	0	N	N
154	20230704	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	-33	5	-1.81	1611275552	899432	30.50	1810	1829	1760	2365	1274	1820	1791.44	7.32	0	11492	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1506	-5.03	4.17	12	1.07	-355.00	429.00	3790	20220718	-52.85	1310	20230316	36.41	2270	-21.28	20230412	1310	36.41	20230316	3790	-52.85	20220718	1310	36.41	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
155	20230704	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	-38	5	-2.09	1529033343	853345	28.94	1810	1829	1760	2365	1274	1820	1791.81	7.32	0	6381	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1502	-5.02	4.15	12	1.01	-355.00	429.00	3790	20220718	-52.98	1310	20230316	36.03	2270	-21.50	20230412	1310	36.03	20230316	3790	-52.98	20220718	1310	36.03	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
156	20230704	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-36	5	-1.98	1431603349	798772	27.09	1810	1829	1760	2365	1274	1820	1792.25	7.32	0	9116	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1504	-5.03	4.16	12	0.95	-355.00	429.00	3790	20220718	-52.93	1310	20230316	36.18	2270	-21.41	20230412	1310	36.18	20230316	3790	-52.93	20220718	1310	36.18	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
157	20230704	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-24	5	-1.32	1304582354	727720	24.68	1810	1829	1760	2365	1274	1820	1792.70	7.32	0	10911	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1514	-5.06	4.19	12	0.86	-355.00	429.00	3790	20220718	-52.61	1310	20230316	37.10	2270	-20.88	20230412	1310	37.10	20230316	3790	-52.61	20220718	1310	37.10	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
158	20230704	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-20	5	-1.10	1209480998	674871	22.89	1810	1829	1760	2365	1274	1820	1792.17	7.32	0	10040	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1517	-5.07	4.20	12	0.80	-355.00	429.00	3790	20220718	-52.51	1310	20230316	37.40	2270	-20.70	20230412	1310	37.40	20230316	3790	-52.51	20220718	1310	37.40	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
159	20230704	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-6	5	-0.33	1100018657	614364	20.83	1810	1829	1760	2365	1274	1820	1790.50	7.32	0	31044	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1529	-5.11	4.23	12	0.73	-355.00	429.00	3790	20220718	-52.14	1310	20230316	38.47	2270	-20.09	20230412	1310	38.47	20230316	3790	-52.14	20220718	1310	38.47	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
160	20230704	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-36	5	-1.98	783787264	439544	14.91	1810	1810	1760	2365	1274	1820	1783.18	7.32	0	12189	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1504	-5.03	4.16	12	0.52	-355.00	429.00	3790	20220718	-52.93	1310	20230316	36.18	2270	-21.41	20230412	1310	36.18	20230316	3790	-52.93	20220718	1310	36.18	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
161	20230704	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	-37	5	-2.03	274924551	153841	5.22	1810	1810	1765	2365	1274	1820	1787.07	7.32	0	154	1906	1862	1806	1762	1706	1885	1785	84	545	100	1340	1	1	84285486	1503	-5.02	4.16	12	0.18	-355.00	429.00	3790	20220718	-52.96	1310	20230316	36.11	2270	-21.45	20230412	1310	36.11	20230316	3790	-52.96	20220718	1310	36.11	20230316	1.42	N	245620	100	84 억	6170882	N	N	16	N	N
162	20230703	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	97	2	5.63	5295781929	2928746	118.32	1763	1850	1750	2235	1207	1723	1808.38	6.87	0	403761	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1534	-5.13	4.24	12	3.47	-355.00	429.00	3790	20220718	-51.98	1310	20230316	38.93	2270	-19.82	20230412	1310	38.93	20230316	3790	-51.98	20220718	1310	38.93	20230316	1.43	N	245620	100	84 억	5788274	N	N	16	N	N
163	20230703	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	88	2	5.11	5175894571	2862841	115.66	1763	1850	1750	2235	1207	1723	1808.14	6.87	0	397770	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1526	-5.10	4.22	12	3.40	-355.00	429.00	3790	20220718	-52.22	1310	20230316	38.24	2270	-20.22	20230412	1310	38.24	20230316	3790	-52.22	20220718	1310	38.24	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N
164	20230703	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	100	2	5.80	4917530940	2720856	109.93	1763	1850	1750	2235	1207	1723	1807.54	6.87	0	396478	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1537	-5.14	4.25	12	3.23	-355.00	429.00	3790	20220718	-51.90	1310	20230316	39.16	2270	-19.69	20230412	1310	39.16	20230316	3790	-51.90	20220718	1310	39.16	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N
165	20230703	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	100	2	5.80	4524128120	2503239	101.13	1763	1850	1750	2235	1207	1723	1807.52	6.87	0	397446	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1537	-5.14	4.25	12	2.97	-355.00	429.00	3790	20220718	-51.90	1310	20230316	39.16	2270	-19.69	20230412	1310	39.16	20230316	3790	-51.90	20220718	1310	39.16	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N
166	20230703	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	99	2	5.75	4337764454	2400997	97.00	1763	1850	1750	2235	1207	1723	1806.87	6.87	0	404306	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1536	-5.13	4.25	12	2.85	-355.00	429.00	3790	20220718	-51.93	1310	20230316	39.08	2270	-19.74	20230412	1310	39.08	20230316	3790	-51.93	20220718	1310	39.08	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N
167	20230703	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	103	2	5.98	4056461083	2247216	90.79	1763	1850	1750	2235	1207	1723	1805.33	6.87	0	362799	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1539	-5.14	4.26	12	2.67	-355.00	429.00	3790	20220718	-51.82	1310	20230316	39.39	2270	-19.56	20230412	1310	39.39	20230316	3790	-51.82	20220718	1310	39.39	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N
168	20230703	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	76	2	4.41	3405959164	1889127	76.32	1763	1850	1750	2235	1207	1723	1803.19	6.87	0	256703	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1516	-5.07	4.19	12	2.24	-355.00	429.00	3790	20220718	-52.53	1310	20230316	37.33	2270	-20.75	20230412	1310	37.33	20230316	3790	-52.53	20220718	1310	37.33	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N
169	20230703	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	63	2	3.66	974580018	548716	22.17	1763	1807	1750	2235	1207	1723	1776.71	6.87	0	113187	1933	1827	1762	1656	1591	1795	1624	84	514	100	1270	1	1	84285486	1505	-5.03	4.16	12	0.65	-355.00	429.00	3790	20220718	-52.88	1310	20230316	36.34	2270	-21.32	20230412	1310	36.34	20230316	3790	-52.88	20220718	1310	36.34	20230316	1.43	N	245620	100	84 억	5788274	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History