KissMeData/215380/price/prices-20230701.csv at 72c2e02e4c8dc872388b9e728613898fbaeacfe3

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	0	3	0.00	38124070	14667	39.03	2590	2640	2575	3365	1815	2590	2599.31	0.18	0	2793	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	336	-19.47	1.23	12	0.11	-133.00	2114.00	5210	20220728	-50.29	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	5180	-50.00	20220809	2380	8.82	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
3	20230731	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	10	2	0.39	36963740	14219	37.83	2590	2640	2575	3365	1815	2590	2599.60	0.18	0	2705	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	337	-19.55	1.23	12	0.11	-133.00	2114.00	5210	20220728	-50.10	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	5180	-49.81	20220809	2380	9.24	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
4	20230731	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	15	2	0.58	26617490	10247	27.27	2590	2640	2575	3365	1815	2590	2597.59	0.18	0	3156	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	338	-19.59	1.23	12	0.08	-133.00	2114.00	5210	20220728	-50.00	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	5180	-49.71	20220809	2380	9.45	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
5	20230731	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	0	3	0.00	16740745	6446	17.15	2590	2640	2575	3365	1815	2590	2597.07	0.18	0	1232	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	336	-19.47	1.23	12	0.05	-133.00	2114.00	5210	20220728	-50.29	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	5180	-50.00	20220809	2380	8.82	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
6	20230731	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	10	2	0.39	15925240	6132	16.32	2590	2640	2575	3365	1815	2590	2597.07	0.18	0	1048	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	337	-19.55	1.23	12	0.05	-133.00	2114.00	5210	20220728	-50.10	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	5180	-49.81	20220809	2380	9.24	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
7	20230731	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	15	2	0.58	14216210	5473	14.56	2590	2640	2575	3365	1815	2590	2597.52	0.18	0	776	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	338	-19.59	1.23	12	0.04	-133.00	2114.00	5210	20220728	-50.00	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	5180	-49.71	20220809	2380	9.45	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
8	20230731	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	15	2	0.58	10196825	3930	10.46	2590	2640	2575	3365	1815	2590	2594.61	0.18	0	799	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	338	-19.59	1.23	12	0.03	-133.00	2114.00	5210	20220728	-50.00	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	5180	-49.71	20220809	2380	9.45	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
9	20230731	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	0	3	0.00	2056460	794	2.11	2590	2590	2590	3365	1815	2590	2590.00	0.18	0	10	2710	2650	2570	2510	2430	2680	2540	65	775	500	1760	5	1	12957511	336	-19.47	1.23	12	0.01	-133.00	2114.00	5210	20220728	-50.29	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	5180	-50.00	20220809	2380	8.82	20230727	0.12	N	215380	500	64 억	22991	N	N	N	N
10	20230728	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	40	2	1.57	96595190	37577	193.46	2550	2630	2490	3315	1785	2550	2570.59	0.09	0	11926	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	336	-19.47	1.23	12	0.29	-133.00	2114.00	5280	20220727	-50.95	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	5210	-50.29	20220728	2380	8.82	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
11	20230728	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	45	2	1.76	91815680	35735	183.97	2550	2630	2490	3315	1785	2550	2569.35	0.09	0	10626	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	336	-19.51	1.23	12	0.28	-133.00	2114.00	5280	20220727	-50.85	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	5210	-50.19	20220728	2380	9.03	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
12	20230728	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	70	2	2.75	57895265	22709	116.91	2550	2630	2490	3315	1785	2550	2549.44	0.09	0	5372	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	339	-19.70	1.24	12	0.18	-133.00	2114.00	5280	20220727	-50.38	2380	20230727	10.08	3590	-27.02	20230511	2380	10.08	20230727	5210	-49.71	20220728	2380	10.08	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
13	20230728	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-5	5	-0.20	34949805	13820	71.15	2550	2565	2490	3315	1785	2550	2528.93	0.09	0	4389	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	330	-19.14	1.20	12	0.11	-133.00	2114.00	5280	20220727	-51.80	2380	20230727	6.93	3590	-29.11	20230511	2380	6.93	20230727	5210	-51.15	20220728	2380	6.93	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
14	20230728	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-15	5	-0.59	32966590	13040	67.13	2550	2565	2490	3315	1785	2550	2528.11	0.09	0	4090	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	328	-19.06	1.20	12	0.10	-133.00	2114.00	5280	20220727	-51.99	2380	20230727	6.51	3590	-29.39	20230511	2380	6.51	20230727	5210	-51.34	20220728	2380	6.51	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
15	20230728	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-20	5	-0.78	17645820	6970	35.88	2550	2565	2490	3315	1785	2550	2531.68	0.09	0	1183	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	328	-19.02	1.20	12	0.05	-133.00	2114.00	5280	20220727	-52.08	2380	20230727	6.30	3590	-29.53	20230511	2380	6.30	20230727	5210	-51.44	20220728	2380	6.30	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
16	20230728	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-20	5	-0.78	12840000	5067	26.09	2550	2565	2490	3315	1785	2550	2534.04	0.09	0	578	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	328	-19.02	1.20	12	0.04	-133.00	2114.00	5280	20220727	-52.08	2380	20230727	6.30	3590	-29.53	20230511	2380	6.30	20230727	5210	-51.44	20220728	2380	6.30	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
17	20230728	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-30	5	-1.18	3212645	1268	6.53	2550	2550	2520	3315	1785	2550	2533.63	0.09	0	47	2716	2632	2506	2422	2296	2675	2465	65	765	500	1730	5	1	12957511	327	-18.95	1.19	12	0.01	-133.00	2114.00	5280	20220727	-52.27	2380	20230727	5.88	3590	-29.81	20230511	2380	5.88	20230727	5210	-51.63	20220728	2380	5.88	20230727	0.11	N	215380	500	64 억	11065	N	N	N	N
18	20230727	160940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	110	2	4.51	47908295	19339	39.66	2440	2590	2380	3170	1710	2440	2477.26	0.08	-440	482	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	330	-19.17	1.21	12	0.15	-133.00	2114.00	5290	20220726	-51.80	2380	20230727	7.14	3590	-28.97	20230511	2380	7.14	20230727	5280	-51.70	20220727	2380	7.14	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
19	20230727	150940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	90	2	3.69	44120355	17847	36.60	2440	2590	2380	3170	1710	2440	2472.14	0.08	-440	988	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	328	-19.02	1.20	12	0.14	-133.00	2114.00	5290	20220726	-52.17	2380	20230727	6.30	3590	-29.53	20230511	2380	6.30	20230727	5280	-52.08	20220727	2380	6.30	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
20	20230727	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2545	105	2	4.30	36298830	14769	30.29	2440	2550	2380	3170	1710	2440	2457.77	0.08	-440	1020	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	330	-19.14	1.20	12	0.11	-133.00	2114.00	5290	20220726	-51.89	2380	20230727	6.93	3590	-29.11	20230511	2380	6.93	20230727	5280	-51.80	20220727	2380	6.93	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
21	20230727	130934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2470	30	2	1.23	25468115	10423	21.37	2440	2490	2380	3170	1710	2440	2443.45	0.08	-440	1683	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	320	-18.57	1.17	12	0.08	-133.00	2114.00	5290	20220726	-53.31	2380	20230727	3.78	3590	-31.20	20230511	2380	3.78	20230727	5280	-53.22	20220727	2380	3.78	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
22	20230727	120938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	40	2	1.64	21937760	9000	18.46	2440	2485	2380	3170	1710	2440	2437.53	0.08	-440	1750	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	321	-18.65	1.17	12	0.07	-133.00	2114.00	5290	20220726	-53.12	2380	20230727	4.20	3590	-30.92	20230511	2380	4.20	20230727	5280	-53.03	20220727	2380	4.20	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
23	20230727	110940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	40	2	1.64	20174765	8289	17.00	2440	2480	2380	3170	1710	2440	2433.92	0.08	-440	1885	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	321	-18.65	1.17	12	0.06	-133.00	2114.00	5290	20220726	-53.12	2380	20230727	4.20	3590	-30.92	20230511	2380	4.20	20230727	5280	-53.03	20220727	2380	4.20	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
24	20230727	100937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	20	2	0.82	15092780	6229	12.77	2440	2465	2380	3170	1710	2440	2422.99	0.08	-440	1389	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	319	-18.50	1.16	12	0.05	-133.00	2114.00	5290	20220726	-53.50	2380	20230727	3.36	3590	-31.48	20230511	2380	3.36	20230727	5280	-53.41	20220727	2380	3.36	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
25	20230727	090934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2395	-45	5	-1.84	9512250	3941	8.08	2440	2465	2380	3170	1710	2440	2413.66	0.08	-440	1160	2693	2566	2488	2361	2283	2527	2322	65	730	500	1650	5	1	12957511	310	-18.01	1.13	12	0.03	-133.00	2114.00	5290	20220726	-54.73	2380	20230727	0.63	3590	-33.29	20230511	2380	0.63	20230727	5280	-54.64	20220727	2380	0.63	20230727	0.11	N	215380	500	64 억	10586	N	N	N	N
26	20230726	160934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-150	5	-5.79	119654270	48327	185.99	2590	2615	2410	3365	1815	2590	2475.93	0.09	0	-440	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	316	-18.35	1.15	12	0.37	-133.00	2114.00	5290	20220726	-53.88	2410	20230726	1.24	3590	-32.03	20230511	2410	1.24	20230726	5290	-53.88	20220726	2410	1.24	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
27	20230726	150938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2425	-165	5	-6.37	113987560	46001	177.04	2590	2615	2410	3365	1815	2590	2477.94	0.09	0	-175	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	314	-18.23	1.15	12	0.36	-133.00	2114.00	5290	20220726	-54.16	2410	20230726	0.62	3590	-32.45	20230511	2410	0.62	20230726	5290	-54.16	20220726	2410	0.62	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
28	20230726	140932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	-160	5	-6.18	95121450	38256	147.23	2590	2615	2410	3365	1815	2590	2486.45	0.09	0	421	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	315	-18.27	1.15	12	0.30	-133.00	2114.00	5290	20220726	-54.06	2410	20230726	0.83	3590	-32.31	20230511	2410	0.83	20230726	5290	-54.06	20220726	2410	0.83	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
29	20230726	130929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2415	-175	5	-6.76	87058995	34924	134.41	2590	2615	2415	3365	1815	2590	2492.81	0.09	0	-824	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	313	-18.16	1.14	12	0.27	-133.00	2114.00	5290	20220726	-54.35	2415	20230726	0.00	3590	-32.73	20230511	2415	0.00	20230726	5290	-54.35	20220726	2415	0.00	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
30	20230726	120932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2450	-140	5	-5.41	71267365	28429	109.41	2590	2615	2445	3365	1815	2590	2506.85	0.09	0	-669	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	317	-18.42	1.16	12	0.22	-133.00	2114.00	5290	20220726	-53.69	2445	20230726	0.20	3590	-31.75	20230511	2445	0.20	20230726	5290	-53.69	20220726	2445	0.20	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
31	20230726	110927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	-130	5	-5.02	59872800	23789	91.55	2590	2615	2460	3365	1815	2590	2516.83	0.09	0	-662	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	319	-18.50	1.16	12	0.18	-133.00	2114.00	5290	20220726	-53.50	2460	20230726	0.00	3590	-31.48	20230511	2460	0.00	20230726	5290	-53.50	20220726	2460	0.00	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
32	20230726	100936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2515	-75	5	-2.90	31276260	12284	47.28	2590	2615	2510	3365	1815	2590	2546.10	0.09	0	-345	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	326	-18.91	1.19	12	0.09	-133.00	2114.00	5290	20220726	-52.46	2510	20230726	0.20	3590	-29.94	20230511	2510	0.20	20230726	5290	-52.46	20220726	2510	0.20	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
33	20230726	090929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2540	-50	5	-1.93	12579550	4890	18.82	2590	2615	2540	3365	1815	2590	2572.51	0.09	0	-80	2696	2642	2616	2562	2536	2630	2550	65	775	500	1760	5	1	12957511	329	-19.10	1.20	12	0.04	-133.00	2114.00	5290	20220726	-51.98	2540	20230726	0.00	3590	-29.25	20230511	2540	0.00	20230726	5290	-51.98	20220726	2540	0.00	20230726	0.12	N	215380	500	64 억	11026	N	N	N	N
34	20230725	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-80	5	-3.00	68205445	25983	24.02	2610	2670	2590	3470	1870	2670	2625.00	0.08	0	115	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	336	-19.47	1.23	12	0.20	-133.00	2114.00	5450	20220722	-52.48	2570	20230315	0.78	3590	-27.86	20230511	2570	0.78	20230315	5290	-51.04	20220726	2570	0.78	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
35	20230725	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-70	5	-2.62	64115835	24404	22.56	2610	2670	2595	3470	1870	2670	2627.27	0.08	0	1037	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	337	-19.55	1.23	12	0.19	-133.00	2114.00	5450	20220722	-52.29	2570	20230315	1.17	3590	-27.58	20230511	2570	1.17	20230315	5290	-50.85	20220726	2570	1.17	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
36	20230725	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-40	5	-1.50	37823525	14340	13.25	2610	2670	2610	3470	1870	2670	2637.62	0.08	0	114	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	341	-19.77	1.24	12	0.11	-133.00	2114.00	5450	20220722	-51.74	2570	20230315	2.33	3590	-26.74	20230511	2570	2.33	20230315	5290	-50.28	20220726	2570	2.33	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
37	20230725	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-45	5	-1.69	33087175	12537	11.59	2610	2670	2610	3470	1870	2670	2639.16	0.08	0	122	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	340	-19.74	1.24	12	0.10	-133.00	2114.00	5450	20220722	-51.83	2570	20230315	2.14	3590	-26.88	20230511	2570	2.14	20230315	5290	-50.38	20220726	2570	2.14	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
38	20230725	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-50	5	-1.87	27955280	10584	9.78	2610	2670	2610	3470	1870	2670	2641.28	0.08	0	122	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	339	-19.70	1.24	12	0.08	-133.00	2114.00	5450	20220722	-51.93	2570	20230315	1.95	3590	-27.02	20230511	2570	1.95	20230315	5290	-50.47	20220726	2570	1.95	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
39	20230725	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-50	5	-1.87	26109990	9882	9.13	2610	2670	2610	3470	1870	2670	2642.18	0.08	0	122	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	339	-19.70	1.24	12	0.08	-133.00	2114.00	5450	20220722	-51.93	2570	20230315	1.95	3590	-27.02	20230511	2570	1.95	20230315	5290	-50.47	20220726	2570	1.95	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
40	20230725	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-15	5	-0.56	17872655	6757	6.25	2610	2670	2610	3470	1870	2670	2645.06	0.08	0	82	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	344	-19.96	1.26	12	0.05	-133.00	2114.00	5450	20220722	-51.28	2570	20230315	3.31	3590	-26.04	20230511	2570	3.31	20230315	5290	-49.81	20220726	2570	3.31	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
41	20230725	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-5	5	-0.19	3001085	1143	1.06	2610	2670	2610	3470	1870	2670	2625.62	0.08	0	310	3090	2880	2765	2555	2440	2822	2497	65	800	500	1810	5	1	12957511	345	-20.04	1.26	12	0.01	-133.00	2114.00	5450	20220722	-51.10	2570	20230315	3.70	3590	-25.77	20230511	2570	3.70	20230315	5290	-49.62	20220726	2570	3.70	20230315	0.11	N	215380	500	64 억	10903	N	N	N	N
42	20230724	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-95	5	-3.44	300147640	108137	667.59	2705	2975	2650	3590	1940	2765	2775.63	0.22	0	-17519	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	346	-20.08	1.26	12	0.83	-133.00	2114.00	5570	20220721	-52.06	2570	20230315	3.89	3590	-25.63	20230511	2570	3.89	20230315	5290	-49.53	20220726	2570	3.89	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
43	20230724	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-100	5	-3.62	293636240	105695	652.52	2705	2975	2650	3590	1940	2765	2778.15	0.22	0	-15950	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	345	-20.04	1.26	12	0.82	-133.00	2114.00	5570	20220721	-52.15	2570	20230315	3.70	3590	-25.77	20230511	2570	3.70	20230315	5290	-49.62	20220726	2570	3.70	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
44	20230724	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-95	5	-3.44	289102470	103992	642.01	2705	2975	2650	3590	1940	2765	2780.05	0.22	0	-15300	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	346	-20.08	1.26	12	0.80	-133.00	2114.00	5570	20220721	-52.06	2570	20230315	3.89	3590	-25.63	20230511	2570	3.89	20230315	5290	-49.53	20220726	2570	3.89	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
45	20230724	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-90	5	-3.25	277440740	99608	614.94	2705	2975	2655	3590	1940	2765	2785.33	0.22	0	-15254	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	347	-20.11	1.27	12	0.77	-133.00	2114.00	5570	20220721	-51.97	2570	20230315	4.09	3590	-25.49	20230511	2570	4.09	20230315	5290	-49.43	20220726	2570	4.09	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
46	20230724	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-105	5	-3.80	263801975	94482	583.29	2705	2975	2660	3590	1940	2765	2792.09	0.22	0	-15282	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	345	-20.00	1.26	12	0.73	-133.00	2114.00	5570	20220721	-52.24	2570	20230315	3.50	3590	-25.91	20230511	2570	3.50	20230315	5290	-49.72	20220726	2570	3.50	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
47	20230724	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-60	5	-2.17	240711470	85920	530.44	2705	2975	2700	3590	1940	2765	2801.58	0.22	0	-10924	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	351	-20.34	1.28	12	0.66	-133.00	2114.00	5570	20220721	-51.44	2570	20230315	5.25	3590	-24.65	20230511	2570	5.25	20230315	5290	-48.87	20220726	2570	5.25	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
48	20230724	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-20	5	-0.72	171394715	60374	372.73	2705	2975	2700	3590	1940	2765	2838.88	0.22	0	-11946	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	356	-20.64	1.30	12	0.47	-133.00	2114.00	5570	20220721	-50.72	2570	20230315	6.81	3590	-23.54	20230511	2570	6.81	20230315	5290	-48.11	20220726	2570	6.81	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
49	20230724	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-35	5	-1.27	5456395	2001	12.35	2705	2765	2705	3590	1940	2765	2726.83	0.22	0	-969	2938	2851	2808	2721	2678	2830	2700	65	825	500	1880	5	1	12957511	354	-20.53	1.29	12	0.02	-133.00	2114.00	5570	20220721	-50.99	2570	20230315	6.23	3590	-23.96	20230511	2570	6.23	20230315	5290	-48.39	20220726	2570	6.23	20230315	0.16	N	215380	500	64 억	28073	N	N	N	N
50	20230721	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-50	5	-1.78	45335855	16197	61.37	2870	2895	2765	3655	1975	2815	2799.25	0.21	0	343	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	358	-20.79	1.31	12	0.13	-133.00	2114.00	5620	20220720	-50.80	2570	20230315	7.59	3590	-22.98	20230511	2570	7.59	20230315	5570	-50.36	20220721	2570	7.59	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
51	20230721	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-50	5	-1.78	43862110	15664	59.35	2870	2895	2765	3655	1975	2815	2800.19	0.21	0	343	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	358	-20.79	1.31	12	0.12	-133.00	2114.00	5620	20220720	-50.80	2570	20230315	7.59	3590	-22.98	20230511	2570	7.59	20230315	5570	-50.36	20220721	2570	7.59	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
52	20230721	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	38364840	13685	51.85	2870	2895	2775	3655	1975	2815	2803.42	0.21	0	342	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	362	-20.98	1.32	12	0.11	-133.00	2114.00	5620	20220720	-50.36	2570	20230315	8.56	3590	-22.28	20230511	2570	8.56	20230315	5570	-49.91	20220721	2570	8.56	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
53	20230721	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-10	5	-0.36	33946690	12096	45.83	2870	2895	2780	3655	1975	2815	2806.44	0.21	0	346	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	363	-21.09	1.33	12	0.09	-133.00	2114.00	5620	20220720	-50.09	2570	20230315	9.14	3590	-21.87	20230511	2570	9.14	20230315	5570	-49.64	20220721	2570	9.14	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
54	20230721	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	23648295	8416	31.89	2870	2895	2790	3655	1975	2815	2809.92	0.21	0	765	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	362	-20.98	1.32	12	0.06	-133.00	2114.00	5620	20220720	-50.36	2570	20230315	8.56	3590	-22.28	20230511	2570	8.56	20230315	5570	-49.91	20220721	2570	8.56	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
55	20230721	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	10	2	0.36	17991735	6397	24.24	2870	2895	2790	3655	1975	2815	2812.53	0.21	0	767	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	366	-21.24	1.34	12	0.05	-133.00	2114.00	5620	20220720	-49.73	2570	20230315	9.92	3590	-21.31	20230511	2570	9.92	20230315	5570	-49.28	20220721	2570	9.92	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
56	20230721	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-15	5	-0.53	14707125	5231	19.82	2870	2895	2790	3655	1975	2815	2811.53	0.21	0	762	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	363	-21.05	1.32	12	0.04	-133.00	2114.00	5620	20220720	-50.18	2570	20230315	8.95	3590	-22.01	20230511	2570	8.95	20230315	5570	-49.73	20220721	2570	8.95	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
57	20230721	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	0	3	0.00	843925	298	1.13	2870	2895	2815	3655	1975	2815	2831.96	0.21	0	-17	3021	2917	2866	2762	2711	2892	2737	65	840	500	1910	5	1	12957511	365	-21.17	1.33	12	0.00	-133.00	2114.00	5620	20220720	-49.91	2570	20230315	9.53	3590	-21.59	20230511	2570	9.53	20230315	5570	-49.46	20220721	2570	9.53	20230315	0.18	N	215380	500	64 억	27723	N	N	N	N
58	20230720	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-20	5	-0.71	75679065	26380	89.58	2815	2970	2815	3685	1985	2835	2868.80	0.23	0	-2195	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	365	-21.17	1.33	12	0.20	-133.00	2114.00	5620	20220720	-49.91	2570	20230315	9.53	3590	-21.59	20230511	2570	9.53	20230315	5620	-49.91	20220720	2570	9.53	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
59	20230720	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-15	5	-0.53	74063055	25806	87.64	2815	2970	2815	3685	1985	2835	2869.99	0.23	0	-2195	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	365	-21.20	1.33	12	0.20	-133.00	2114.00	5620	20220720	-49.82	2570	20230315	9.73	3590	-21.45	20230511	2570	9.73	20230315	5620	-49.82	20220720	2570	9.73	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
60	20230720	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-10	5	-0.35	63637075	22115	75.10	2815	2970	2815	3685	1985	2835	2877.55	0.23	0	-2201	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	366	-21.24	1.34	12	0.17	-133.00	2114.00	5620	20220720	-49.73	2570	20230315	9.92	3590	-21.31	20230511	2570	9.92	20230315	5620	-49.73	20220720	2570	9.92	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
61	20230720	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-5	5	-0.18	57222390	19854	67.42	2815	2970	2815	3685	1985	2835	2882.16	0.23	0	-2221	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	367	-21.28	1.34	12	0.15	-133.00	2114.00	5620	20220720	-49.64	2570	20230315	10.12	3590	-21.17	20230511	2570	10.12	20230315	5620	-49.64	20220720	2570	10.12	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
62	20230720	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	30	2	1.06	51833300	17952	60.96	2815	2970	2815	3685	1985	2835	2887.33	0.23	0	-2229	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	371	-21.54	1.36	12	0.14	-133.00	2114.00	5620	20220720	-49.02	2570	20230315	11.48	3590	-20.19	20230511	2570	11.48	20230315	5620	-49.02	20220720	2570	11.48	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
63	20230720	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	5	2	0.18	49342280	17080	58.00	2815	2970	2815	3685	1985	2835	2888.89	0.23	0	-2206	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	368	-21.35	1.34	12	0.13	-133.00	2114.00	5620	20220720	-49.47	2570	20230315	10.51	3590	-20.89	20230511	2570	10.51	20230315	5620	-49.47	20220720	2570	10.51	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
64	20230720	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	40	2	1.41	44050635	15230	51.72	2815	2970	2815	3685	1985	2835	2892.36	0.23	0	-2148	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	373	-21.62	1.36	12	0.12	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
65	20230720	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	60	2	2.12	30629245	10528	35.75	2815	2970	2815	3685	1985	2835	2909.31	0.23	0	-3021	2931	2882	2796	2747	2661	2907	2772	65	850	500	1920	5	1	12957511	375	-21.77	1.37	12	0.08	-133.00	2114.00	5620	20220720	-48.49	2570	20230315	12.65	3590	-19.36	20230511	2570	12.65	20230315	5620	-48.49	20220720	2570	12.65	20230315	0.17	N	215380	500	64 억	29918	N	N	N	N
66	20230719	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	150	2	5.59	78469065	28319	98.87	2710	2845	2710	3490	1880	2685	2770.88	0.25	0	-3043	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	367	-21.32	1.34	12	0.22	-133.00	2114.00	5620	20220720	-49.56	2570	20230315	10.31	3590	-21.03	20230511	2570	10.31	20230315	5620	-49.56	20220720	2570	10.31	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
67	20230719	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	105	2	3.91	66738725	24138	84.27	2710	2845	2710	3490	1880	2685	2764.88	0.25	0	-3174	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	362	-20.98	1.32	12	0.19	-133.00	2114.00	5620	20220720	-50.36	2570	20230315	8.56	3590	-22.28	20230511	2570	8.56	20230315	5620	-50.36	20220720	2570	8.56	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
68	20230719	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	95	2	3.54	64755295	23426	81.79	2710	2845	2710	3490	1880	2685	2764.25	0.25	0	-3176	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	360	-20.90	1.32	12	0.18	-133.00	2114.00	5620	20220720	-50.53	2570	20230315	8.17	3590	-22.56	20230511	2570	8.17	20230315	5620	-50.53	20220720	2570	8.17	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
69	20230719	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	105	2	3.91	57627185	20871	72.87	2710	2845	2710	3490	1880	2685	2761.11	0.25	0	-3186	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	362	-20.98	1.32	12	0.16	-133.00	2114.00	5620	20220720	-50.36	2570	20230315	8.56	3590	-22.28	20230511	2570	8.56	20230315	5620	-50.36	20220720	2570	8.56	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
70	20230719	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	85	2	3.17	45771305	16606	57.98	2710	2845	2710	3490	1880	2685	2756.31	0.25	0	-3186	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	359	-20.83	1.31	12	0.13	-133.00	2114.00	5620	20220720	-50.71	2570	20230315	7.78	3590	-22.84	20230511	2570	7.78	20230315	5620	-50.71	20220720	2570	7.78	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
71	20230719	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	75	2	2.79	40672335	14767	51.56	2710	2845	2710	3490	1880	2685	2754.27	0.25	0	-3175	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	358	-20.75	1.31	12	0.11	-133.00	2114.00	5620	20220720	-50.89	2570	20230315	7.39	3590	-23.12	20230511	2570	7.39	20230315	5620	-50.89	20220720	2570	7.39	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
72	20230719	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	55	2	2.05	34240855	12433	43.41	2710	2845	2710	3490	1880	2685	2754.03	0.25	0	-3148	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	355	-20.60	1.30	12	0.10	-133.00	2114.00	5620	20220720	-51.25	2570	20230315	6.61	3590	-23.68	20230511	2570	6.61	20230315	5620	-51.25	20220720	2570	6.61	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
73	20230719	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	60	2	2.23	11936495	4339	15.15	2710	2845	2710	3490	1880	2685	2750.98	0.25	0	-1469	2781	2732	2706	2657	2631	2720	2645	65	805	500	1820	5	1	12957511	356	-20.64	1.30	12	0.03	-133.00	2114.00	5620	20220720	-51.16	2570	20230315	6.81	3590	-23.54	20230511	2570	6.81	20230315	5620	-51.16	20220720	2570	6.81	20230315	0.17	N	215380	500	64 억	32918	N	N	N	N
74	20230718	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-70	5	-2.54	77340410	28618	186.94	2755	2755	2680	3580	1930	2755	2702.51	0.29	0	-4666	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	348	-20.19	1.27	12	0.22	-133.00	2114.00	5620	20220720	-52.22	2570	20230315	4.47	3590	-25.21	20230511	2570	4.47	20230315	5620	-52.22	20220720	2570	4.47	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
75	20230718	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-60	5	-2.18	57622960	21289	139.06	2755	2755	2690	3580	1930	2755	2706.70	0.29	0	-783	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	349	-20.26	1.27	12	0.16	-133.00	2114.00	5620	20220720	-52.05	2570	20230315	4.86	3590	-24.93	20230511	2570	4.86	20230315	5620	-52.05	20220720	2570	4.86	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
76	20230718	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-40	5	-1.45	47188275	17425	113.82	2755	2755	2690	3580	1930	2755	2708.08	0.29	0	-704	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	352	-20.41	1.28	12	0.13	-133.00	2114.00	5620	20220720	-51.69	2570	20230315	5.64	3590	-24.37	20230511	2570	5.64	20230315	5620	-51.69	20220720	2570	5.64	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
77	20230718	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-55	5	-2.00	39347220	14518	94.83	2755	2755	2690	3580	1930	2755	2710.24	0.29	0	-421	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	350	-20.30	1.28	12	0.11	-133.00	2114.00	5620	20220720	-51.96	2570	20230315	5.06	3590	-24.79	20230511	2570	5.06	20230315	5620	-51.96	20220720	2570	5.06	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
78	20230718	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-60	5	-2.18	33320405	12282	80.23	2755	2755	2695	3580	1930	2755	2712.95	0.29	0	-228	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	349	-20.26	1.27	12	0.09	-133.00	2114.00	5620	20220720	-52.05	2570	20230315	4.86	3590	-24.93	20230511	2570	4.86	20230315	5620	-52.05	20220720	2570	4.86	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
79	20230718	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-50	5	-1.81	23038395	8477	55.37	2755	2755	2705	3580	1930	2755	2717.75	0.29	0	-227	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	351	-20.34	1.28	12	0.07	-133.00	2114.00	5620	20220720	-51.87	2570	20230315	5.25	3590	-24.65	20230511	2570	5.25	20230315	5620	-51.87	20220720	2570	5.25	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
80	20230718	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-35	5	-1.27	18228465	6701	43.77	2755	2755	2705	3580	1930	2755	2720.26	0.29	0	-161	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	352	-20.45	1.29	12	0.05	-133.00	2114.00	5620	20220720	-51.60	2570	20230315	5.84	3590	-24.23	20230511	2570	5.84	20230315	5620	-51.60	20220720	2570	5.84	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
81	20230718	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-20	5	-0.73	280990	102	0.67	2755	2755	2735	3580	1930	2755	2754.80	0.29	0	0	2838	2796	2758	2716	2678	2777	2697	65	825	500	1870	5	1	12957511	354	-20.56	1.29	12	0.00	-133.00	2114.00	5620	20220720	-51.33	2570	20230315	6.42	3590	-23.82	20230511	2570	6.42	20230315	5620	-51.33	20220720	2570	6.42	20230315	0.17	N	215380	500	64 억	37573	N	N	N	N
82	20230717	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-45	5	-1.61	41981070	15309	147.10	2780	2800	2720	3640	1960	2800	2742.25	0.30	0	-1503	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	357	-20.71	1.30	12	0.12	-133.00	2114.00	5620	20220720	-50.98	2570	20230315	7.20	3590	-23.26	20230511	2570	7.20	20230315	5620	-50.98	20220720	2570	7.20	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
83	20230717	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	-40	5	-1.43	41299960	15061	144.72	2780	2800	2720	3640	1960	2800	2742.18	0.30	0	-1500	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	358	-20.75	1.31	12	0.12	-133.00	2114.00	5620	20220720	-50.89	2570	20230315	7.39	3590	-23.12	20230511	2570	7.39	20230315	5620	-50.89	20220720	2570	7.39	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
84	20230717	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-55	5	-1.96	34464235	12564	120.73	2780	2800	2720	3640	1960	2800	2743.09	0.30	0	-1454	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	356	-20.64	1.30	12	0.10	-133.00	2114.00	5620	20220720	-51.16	2570	20230315	6.81	3590	-23.54	20230511	2570	6.81	20230315	5620	-51.16	20220720	2570	6.81	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
85	20230717	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-70	5	-2.50	29966850	10918	104.91	2780	2800	2720	3640	1960	2800	2744.72	0.30	0	-1302	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	354	-20.53	1.29	12	0.08	-133.00	2114.00	5620	20220720	-51.42	2570	20230315	6.23	3590	-23.96	20230511	2570	6.23	20230315	5620	-51.42	20220720	2570	6.23	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
86	20230717	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-65	5	-2.32	26744220	9740	93.59	2780	2800	2720	3640	1960	2800	2745.81	0.30	0	-1274	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	354	-20.56	1.29	12	0.08	-133.00	2114.00	5620	20220720	-51.33	2570	20230315	6.42	3590	-23.82	20230511	2570	6.42	20230315	5620	-51.33	20220720	2570	6.42	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
87	20230717	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-60	5	-2.14	19895345	7235	69.52	2780	2800	2720	3640	1960	2800	2749.87	0.30	0	-1101	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	355	-20.60	1.30	12	0.06	-133.00	2114.00	5620	20220720	-51.25	2570	20230315	6.61	3590	-23.68	20230511	2570	6.61	20230315	5620	-51.25	20220720	2570	6.61	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
88	20230717	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-60	5	-2.14	15088890	5478	52.64	2780	2800	2720	3640	1960	2800	2754.45	0.30	0	-1045	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	355	-20.60	1.30	12	0.04	-133.00	2114.00	5620	20220720	-51.25	2570	20230315	6.61	3590	-23.68	20230511	2570	6.61	20230315	5620	-51.25	20220720	2570	6.61	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
89	20230717	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-60	5	-2.14	7561665	2731	26.24	2780	2800	2720	3640	1960	2800	2768.83	0.30	0	-1686	2843	2821	2778	2756	2713	2832	2767	65	840	500	1900	5	1	12957511	355	-20.60	1.30	12	0.02	-133.00	2114.00	5620	20220720	-51.25	2570	20230315	6.61	3590	-23.68	20230511	2570	6.61	20230315	5620	-51.25	20220720	2570	6.61	20230315	0.17	N	215380	500	64 억	39076	N	N	N	N
90	20230714	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	25	2	0.90	28858095	10406	19.37	2790	2800	2735	3605	1945	2775	2771.86	0.30	0	49	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	363	-21.05	1.32	12	0.08	-133.00	2114.00	5620	20220720	-50.18	2570	20230315	8.95	3590	-22.01	20230511	2570	8.95	20230315	5620	-50.18	20220720	2570	8.95	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
91	20230714	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	20	2	0.72	27315395	9855	18.35	2790	2800	2735	3605	1945	2775	2771.73	0.30	0	69	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	362	-21.02	1.32	12	0.08	-133.00	2114.00	5620	20220720	-50.27	2570	20230315	8.75	3590	-22.14	20230511	2570	8.75	20230315	5620	-50.27	20220720	2570	8.75	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
92	20230714	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	10	2	0.36	26162885	9443	17.58	2790	2800	2735	3605	1945	2775	2770.61	0.30	0	98	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	361	-20.94	1.32	12	0.07	-133.00	2114.00	5620	20220720	-50.44	2570	20230315	8.37	3590	-22.42	20230511	2570	8.37	20230315	5620	-50.44	20220720	2570	8.37	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
93	20230714	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-10	5	-0.36	25363410	9156	17.05	2790	2800	2735	3605	1945	2775	2770.14	0.30	0	104	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	358	-20.79	1.31	12	0.07	-133.00	2114.00	5620	20220720	-50.80	2570	20230315	7.59	3590	-22.98	20230511	2570	7.59	20230315	5620	-50.80	20220720	2570	7.59	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
94	20230714	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-10	5	-0.36	23861105	8612	16.03	2790	2800	2735	3605	1945	2775	2770.68	0.30	0	117	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	358	-20.79	1.31	12	0.07	-133.00	2114.00	5620	20220720	-50.80	2570	20230315	7.59	3590	-22.98	20230511	2570	7.59	20230315	5620	-50.80	20220720	2570	7.59	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
95	20230714	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	25	2	0.90	18269710	6602	12.29	2790	2800	2735	3605	1945	2775	2767.30	0.30	0	122	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	363	-21.05	1.32	12	0.05	-133.00	2114.00	5620	20220720	-50.18	2570	20230315	8.95	3590	-22.01	20230511	2570	8.95	20230315	5620	-50.18	20220720	2570	8.95	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
96	20230714	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	10	2	0.36	15818825	5723	10.65	2790	2790	2735	3605	1945	2775	2764.08	0.30	0	149	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	361	-20.94	1.32	12	0.04	-133.00	2114.00	5620	20220720	-50.44	2570	20230315	8.37	3590	-22.42	20230511	2570	8.37	20230315	5620	-50.44	20220720	2570	8.37	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
97	20230714	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-5	5	-0.18	10541100	3807	7.09	2790	2790	2740	3605	1945	2775	2768.87	0.30	0	457	2871	2822	2796	2747	2721	2810	2735	65	830	500	1880	5	1	12957511	359	-20.83	1.31	12	0.03	-133.00	2114.00	5620	20220720	-50.71	2570	20230315	7.78	3590	-22.84	20230511	2570	7.78	20230315	5620	-50.71	20220720	2570	7.78	20230315	0.18	N	215380	500	64 억	39027	N	N	N	N
98	20230713	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-30	5	-1.07	150546910	53714	28.94	2800	2845	2770	3645	1965	2805	2802.75	0.29	0	4314	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	360	-20.86	1.31	12	0.41	-133.00	2114.00	5620	20220720	-50.62	2570	20230315	7.98	3590	-22.70	20230511	2570	7.98	20230315	5620	-50.62	20220720	2570	7.98	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
99	20230713	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	15	2	0.53	138213260	49294	26.56	2800	2845	2770	3645	1965	2805	2803.86	0.29	0	4530	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	365	-21.20	1.33	12	0.38	-133.00	2114.00	5620	20220720	-49.82	2570	20230315	9.73	3590	-21.45	20230511	2570	9.73	20230315	5620	-49.82	20220720	2570	9.73	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
100	20230713	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	10	2	0.36	136582195	48715	26.25	2800	2845	2770	3645	1965	2805	2803.70	0.29	0	4564	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	365	-21.17	1.33	12	0.38	-133.00	2114.00	5620	20220720	-49.91	2570	20230315	9.53	3590	-21.59	20230511	2570	9.53	20230315	5620	-49.91	20220720	2570	9.53	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
101	20230713	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-5	5	-0.18	104394925	37262	20.08	2800	2845	2770	3645	1965	2805	2801.65	0.29	0	4520	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	363	-21.05	1.32	12	0.29	-133.00	2114.00	5620	20220720	-50.18	2570	20230315	8.95	3590	-22.01	20230511	2570	8.95	20230315	5620	-50.18	20220720	2570	8.95	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
102	20230713	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	10	2	0.36	99936105	35670	19.22	2800	2845	2770	3645	1965	2805	2801.69	0.29	0	4580	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	365	-21.17	1.33	12	0.28	-133.00	2114.00	5620	20220720	-49.91	2570	20230315	9.53	3590	-21.59	20230511	2570	9.53	20230315	5620	-49.91	20220720	2570	9.53	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
103	20230713	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	20	2	0.71	82264525	29378	15.83	2800	2845	2770	3645	1965	2805	2800.21	0.29	0	4799	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	366	-21.24	1.34	12	0.23	-133.00	2114.00	5620	20220720	-49.73	2570	20230315	9.92	3590	-21.31	20230511	2570	9.92	20230315	5620	-49.73	20220720	2570	9.92	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
104	20230713	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	5	2	0.18	70654770	25252	13.61	2800	2845	2770	3645	1965	2805	2797.99	0.29	0	4800	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	364	-21.13	1.33	12	0.19	-133.00	2114.00	5620	20220720	-50.00	2570	20230315	9.34	3590	-21.73	20230511	2570	9.34	20230315	5620	-50.00	20220720	2570	9.34	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
105	20230713	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	0	3	0.00	24739385	8823	4.75	2800	2845	2790	3645	1965	2805	2803.97	0.29	0	2129	3195	3000	2830	2635	2465	3097	2732	65	840	500	1900	5	1	12957511	363	-21.09	1.33	12	0.07	-133.00	2114.00	5620	20220720	-50.09	2570	20230315	9.14	3590	-21.87	20230511	2570	9.14	20230315	5620	-50.09	20220720	2570	9.14	20230315	0.18	N	215380	500	64 억	37540	N	N	N	N
106	20230712	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	155	2	5.85	530674400	183070	1080.95	2720	3025	2660	3445	1855	2650	2900.01	0.23	0	10537	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	363	-21.09	1.33	12	1.41	-133.00	2114.00	5620	20220720	-50.09	2570	20230315	9.14	3590	-21.87	20230511	2570	9.14	20230315	5620	-50.09	20220720	2570	9.14	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
107	20230712	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	250	2	9.43	219532785	77649	458.48	2720	2920	2660	3445	1855	2650	2827.25	0.23	0	14134	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	376	-21.80	1.37	12	0.60	-133.00	2114.00	5620	20220720	-48.40	2570	20230315	12.84	3590	-19.22	20230511	2570	12.84	20230315	5620	-48.40	20220720	2570	12.84	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
108	20230712	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	170	2	6.42	153689935	54609	322.44	2720	2875	2660	3445	1855	2650	2814.37	0.23	0	9589	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	365	-21.20	1.33	12	0.42	-133.00	2114.00	5620	20220720	-49.82	2570	20230315	9.73	3590	-21.45	20230511	2570	9.73	20230315	5620	-49.82	20220720	2570	9.73	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
109	20230712	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	160	2	6.04	126972480	45081	266.18	2720	2875	2660	3445	1855	2650	2816.54	0.23	0	9401	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	364	-21.13	1.33	12	0.35	-133.00	2114.00	5620	20220720	-50.00	2570	20230315	9.34	3590	-21.73	20230511	2570	9.34	20230315	5620	-50.00	20220720	2570	9.34	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
110	20230712	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	200	2	7.55	109595395	38913	229.76	2720	2875	2660	3445	1855	2650	2816.42	0.23	0	9235	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	369	-21.43	1.35	12	0.30	-133.00	2114.00	5620	20220720	-49.29	2570	20230315	10.89	3590	-20.61	20230511	2570	10.89	20230315	5620	-49.29	20220720	2570	10.89	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
111	20230712	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	190	2	7.17	101648315	36114	213.24	2720	2875	2660	3445	1855	2650	2814.65	0.23	0	9221	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	368	-21.35	1.34	12	0.28	-133.00	2114.00	5620	20220720	-49.47	2570	20230315	10.51	3590	-20.89	20230511	2570	10.51	20230315	5620	-49.47	20220720	2570	10.51	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
112	20230712	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	150	2	5.66	44665585	16049	94.76	2720	2845	2660	3445	1855	2650	2783.08	0.23	0	1041	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	363	-21.05	1.32	12	0.12	-133.00	2114.00	5620	20220720	-50.18	2570	20230315	8.95	3590	-22.01	20230511	2570	8.95	20230315	5620	-50.18	20220720	2570	8.95	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
113	20230712	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	95	2	3.58	3977015	1450	8.56	2720	2760	2660	3445	1855	2650	2742.77	0.23	0	-867	2850	2750	2680	2580	2510	2800	2630	65	795	500	1800	5	1	12957511	356	-20.64	1.30	12	0.01	-133.00	2114.00	5620	20220720	-51.16	2570	20230315	6.81	3590	-23.54	20230511	2570	6.81	20230315	5620	-51.16	20220720	2570	6.81	20230315	0.19	N	215380	500	64 억	29812	N	N	N	N
114	20230711	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	20	2	0.76	44939950	16933	157.87	2610	2780	2610	3415	1845	2630	2653.99	0.22	0	1706	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	343	-19.92	1.25	12	0.13	-133.00	2114.00	5620	20220720	-52.85	2570	20230315	3.11	3590	-26.18	20230511	2570	3.11	20230315	5620	-52.85	20220720	2570	3.11	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
115	20230711	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	25	2	0.95	44507970	16770	156.35	2610	2780	2610	3415	1845	2630	2654.02	0.22	0	1678	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	344	-19.96	1.26	12	0.13	-133.00	2114.00	5620	20220720	-52.76	2570	20230315	3.31	3590	-26.04	20230511	2570	3.31	20230315	5620	-52.76	20220720	2570	3.31	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
116	20230711	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	10	2	0.38	42336225	15951	148.71	2610	2780	2610	3415	1845	2630	2654.14	0.22	0	1732	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	342	-19.85	1.25	12	0.12	-133.00	2114.00	5620	20220720	-53.02	2570	20230315	2.72	3590	-26.46	20230511	2570	2.72	20230315	5620	-53.02	20220720	2570	2.72	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
117	20230711	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	0	3	0.00	37457655	14096	131.42	2610	2780	2610	3415	1845	2630	2657.33	0.22	0	1732	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	341	-19.77	1.24	12	0.11	-133.00	2114.00	5620	20220720	-53.20	2570	20230315	2.33	3590	-26.74	20230511	2570	2.33	20230315	5620	-53.20	20220720	2570	2.33	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
118	20230711	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-5	5	-0.19	35574625	13380	124.74	2610	2780	2610	3415	1845	2630	2658.79	0.22	0	1461	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	340	-19.74	1.24	12	0.10	-133.00	2114.00	5620	20220720	-53.29	2570	20230315	2.14	3590	-26.88	20230511	2570	2.14	20230315	5620	-53.29	20220720	2570	2.14	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
119	20230711	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	0	3	0.00	34541175	12987	121.08	2610	2780	2610	3415	1845	2630	2659.67	0.22	0	1461	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	341	-19.77	1.24	12	0.10	-133.00	2114.00	5620	20220720	-53.20	2570	20230315	2.33	3590	-26.74	20230511	2570	2.33	20230315	5620	-53.20	20220720	2570	2.33	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
120	20230711	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	55	2	2.09	31217625	11730	109.36	2610	2780	2610	3415	1845	2630	2661.35	0.22	0	1480	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	348	-20.19	1.27	12	0.09	-133.00	2114.00	5620	20220720	-52.22	2570	20230315	4.47	3590	-25.21	20230511	2570	4.47	20230315	5620	-52.22	20220720	2570	4.47	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
121	20230711	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	5	2	0.19	10816615	4120	38.41	2610	2655	2610	3415	1845	2630	2625.39	0.22	0	2267	2683	2656	2628	2601	2573	2670	2615	65	785	500	1780	5	1	12957511	341	-19.81	1.25	12	0.03	-133.00	2114.00	5620	20220720	-53.11	2570	20230315	2.53	3590	-26.60	20230511	2570	2.53	20230315	5620	-53.11	20220720	2570	2.53	20230315	0.19	N	215380	500	64 억	28106	N	N	N	N
122	20230710	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-25	5	-0.94	28065545	10725	28.08	2600	2655	2600	3450	1860	2655	2616.83	0.23	0	-2292	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	341	-19.77	1.24	12	0.08	-133.00	2114.00	5620	20220720	-53.20	2570	20230315	2.33	3590	-26.74	20230511	2570	2.33	20230315	5620	-53.20	20220720	2570	2.33	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
123	20230710	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-25	5	-0.94	26227305	10025	26.25	2600	2655	2600	3450	1860	2655	2616.19	0.23	0	-2281	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	341	-19.77	1.24	12	0.08	-133.00	2114.00	5620	20220720	-53.20	2570	20230315	2.33	3590	-26.74	20230511	2570	2.33	20230315	5620	-53.20	20220720	2570	2.33	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
124	20230710	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-10	5	-0.38	22766595	8715	22.82	2600	2655	2600	3450	1860	2655	2612.35	0.23	0	-1648	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	343	-19.89	1.25	12	0.07	-133.00	2114.00	5620	20220720	-52.94	2570	20230315	2.92	3590	-26.32	20230511	2570	2.92	20230315	5620	-52.94	20220720	2570	2.92	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
125	20230710	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	0	3	0.00	22000805	8426	22.06	2600	2655	2600	3450	1860	2655	2611.06	0.23	0	-1648	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	344	-19.96	1.26	12	0.07	-133.00	2114.00	5620	20220720	-52.76	2570	20230315	3.31	3590	-26.04	20230511	2570	3.31	20230315	5620	-52.76	20220720	2570	3.31	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
126	20230710	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-5	5	-0.19	21213750	8129	21.29	2600	2655	2600	3450	1860	2655	2609.64	0.23	0	-1648	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	343	-19.92	1.25	12	0.06	-133.00	2114.00	5620	20220720	-52.85	2570	20230315	3.11	3590	-26.18	20230511	2570	3.11	20230315	5620	-52.85	20220720	2570	3.11	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
127	20230710	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-30	5	-1.13	19296035	7400	19.38	2600	2655	2600	3450	1860	2655	2607.57	0.23	0	-1637	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	340	-19.74	1.24	12	0.06	-133.00	2114.00	5620	20220720	-53.29	2570	20230315	2.14	3590	-26.88	20230511	2570	2.14	20230315	5620	-53.29	20220720	2570	2.14	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
128	20230710	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-45	5	-1.69	15781695	6056	15.86	2600	2655	2600	3450	1860	2655	2605.96	0.23	0	-1636	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	338	-19.62	1.23	12	0.05	-133.00	2114.00	5620	20220720	-53.56	2570	20230315	1.56	3590	-27.30	20230511	2570	1.56	20230315	5620	-53.56	20220720	2570	1.56	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
129	20230710	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-50	5	-1.88	4886190	1876	4.91	2600	2655	2600	3450	1860	2655	2604.58	0.23	0	-1615	2791	2722	2681	2612	2571	2702	2592	65	795	500	1800	5	1	12957511	338	-19.59	1.23	12	0.01	-133.00	2114.00	5620	20220720	-53.65	2570	20230315	1.36	3590	-27.44	20230511	2570	1.36	20230315	5620	-53.65	20220720	2570	1.36	20230315	0.21	N	215380	500	64 억	30387	N	N	N	N
130	20230707	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-115	5	-4.15	101778115	38188	167.18	2715	2750	2640	3600	1940	2770	2665.19	0.23	0	497	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	344	-19.96	1.26	12	0.29	-133.00	2114.00	5620	20220720	-52.76	2570	20230315	3.31	3590	-26.04	20230511	2570	3.31	20230315	5620	-52.76	20220720	2570	3.31	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
131	20230707	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-105	5	-3.79	98812520	37073	162.29	2715	2750	2640	3600	1940	2770	2665.35	0.23	0	507	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	345	-20.04	1.26	12	0.29	-133.00	2114.00	5620	20220720	-52.58	2570	20230315	3.70	3590	-25.77	20230511	2570	3.70	20230315	5620	-52.58	20220720	2570	3.70	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
132	20230707	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-115	5	-4.15	93435835	35048	153.43	2715	2750	2640	3600	1940	2770	2665.94	0.23	0	506	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	344	-19.96	1.26	12	0.27	-133.00	2114.00	5620	20220720	-52.76	2570	20230315	3.31	3590	-26.04	20230511	2570	3.31	20230315	5620	-52.76	20220720	2570	3.31	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
133	20230707	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-120	5	-4.33	85265955	31978	139.99	2715	2750	2640	3600	1940	2770	2666.39	0.23	0	607	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	343	-19.92	1.25	12	0.25	-133.00	2114.00	5620	20220720	-52.85	2570	20230315	3.11	3590	-26.18	20230511	2570	3.11	20230315	5620	-52.85	20220720	2570	3.11	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
134	20230707	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-125	5	-4.51	80970470	30355	132.89	2715	2750	2640	3600	1940	2770	2667.45	0.23	0	299	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	343	-19.89	1.25	12	0.23	-133.00	2114.00	5620	20220720	-52.94	2570	20230315	2.92	3590	-26.32	20230511	2570	2.92	20230315	5620	-52.94	20220720	2570	2.92	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
135	20230707	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-120	5	-4.33	53364695	19923	87.22	2715	2750	2640	3600	1940	2770	2678.55	0.23	0	105	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	343	-19.92	1.25	12	0.15	-133.00	2114.00	5620	20220720	-52.85	2570	20230315	3.11	3590	-26.18	20230511	2570	3.11	20230315	5620	-52.85	20220720	2570	3.11	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
136	20230707	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-85	5	-3.07	17469640	6472	28.33	2715	2750	2640	3600	1940	2770	2699.26	0.23	0	-46	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	348	-20.19	1.27	12	0.05	-133.00	2114.00	5620	20220720	-52.22	2570	20230315	4.47	3590	-25.21	20230511	2570	4.47	20230315	5620	-52.22	20220720	2570	4.47	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
137	20230707	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-55	5	-1.99	242080	89	0.39	2715	2750	2715	3600	1940	2770	2720.00	0.23	0	-1	2856	2812	2766	2722	2676	2790	2700	65	830	500	1880	5	1	12957511	352	-20.41	1.28	12	0.00	-133.00	2114.00	5620	20220720	-51.69	2570	20230315	5.64	3590	-24.37	20230511	2570	5.64	20230315	5620	-51.69	20220720	2570	5.64	20230315	0.25	N	215380	500	64 억	29879	N	N	N	N
138	20230706	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-55	5	-1.95	63217485	22843	176.23	2800	2810	2720	3670	1980	2825	2767.46	0.24	0	-1306	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	359	-20.83	1.31	12	0.18	-133.00	2114.00	5620	20220720	-50.71	2570	20230315	7.78	3590	-22.84	20230511	2570	7.78	20230315	5620	-50.71	20220720	2570	7.78	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
139	20230706	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-45	5	-1.59	61133100	22093	170.44	2800	2810	2720	3670	1980	2825	2767.06	0.24	0	-1284	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	360	-20.90	1.32	12	0.17	-133.00	2114.00	5620	20220720	-50.53	2570	20230315	8.17	3590	-22.56	20230511	2570	8.17	20230315	5620	-50.53	20220720	2570	8.17	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
140	20230706	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-45	5	-1.59	59629080	21552	166.27	2800	2810	2720	3670	1980	2825	2766.73	0.24	0	-1284	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	360	-20.90	1.32	12	0.17	-133.00	2114.00	5620	20220720	-50.53	2570	20230315	8.17	3590	-22.56	20230511	2570	8.17	20230315	5620	-50.53	20220720	2570	8.17	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
141	20230706	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-40	5	-1.42	55123445	19934	153.79	2800	2810	2720	3670	1980	2825	2765.28	0.24	0	-1304	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	361	-20.94	1.32	12	0.15	-133.00	2114.00	5620	20220720	-50.44	2570	20230315	8.37	3590	-22.42	20230511	2570	8.37	20230315	5620	-50.44	20220720	2570	8.37	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
142	20230706	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-80	5	-2.83	41349260	14932	115.20	2800	2810	2720	3670	1980	2825	2769.14	0.24	0	-890	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	356	-20.64	1.30	12	0.12	-133.00	2114.00	5620	20220720	-51.16	2570	20230315	6.81	3590	-23.54	20230511	2570	6.81	20230315	5620	-51.16	20220720	2570	6.81	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
143	20230706	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-70	5	-2.48	40492155	14620	112.79	2800	2810	2720	3670	1980	2825	2769.61	0.24	0	-890	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	357	-20.71	1.30	12	0.11	-133.00	2114.00	5620	20220720	-50.98	2570	20230315	7.20	3590	-23.26	20230511	2570	7.20	20230315	5620	-50.98	20220720	2570	7.20	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
144	20230706	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-30	5	-1.06	25691360	9248	71.35	2800	2810	2755	3670	1980	2825	2778.01	0.24	0	-1267	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	362	-21.02	1.32	12	0.07	-133.00	2114.00	5620	20220720	-50.27	2570	20230315	8.75	3590	-22.14	20230511	2570	8.75	20230315	5620	-50.27	20220720	2570	8.75	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
145	20230706	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-30	5	-1.06	8058875	2889	22.29	2800	2810	2780	3670	1980	2825	2789.42	0.24	0	-318	2911	2867	2846	2802	2781	2857	2792	65	845	500	1920	5	1	12957511	362	-21.02	1.32	12	0.02	-133.00	2114.00	5620	20220720	-50.27	2570	20230315	8.75	3590	-22.14	20230511	2570	8.75	20230315	5620	-50.27	20220720	2570	8.75	20230315	0.25	N	215380	500	64 억	31162	N	N	N	N
146	20230705	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-60	5	-2.08	36803895	12870	54.17	2870	2890	2825	3750	2020	2885	2859.67	0.25	0	-588	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	366	-21.24	1.34	12	0.10	-133.00	2114.00	5620	20220720	-49.73	2570	20230315	9.92	3590	-21.31	20230511	2570	9.92	20230315	5620	-49.73	20220720	2570	9.92	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
147	20230705	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-60	5	-2.08	33122130	11567	48.68	2870	2890	2825	3750	2020	2885	2863.50	0.25	0	303	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	366	-21.24	1.34	12	0.09	-133.00	2114.00	5620	20220720	-49.73	2570	20230315	9.92	3590	-21.31	20230511	2570	9.92	20230315	5620	-49.73	20220720	2570	9.92	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
148	20230705	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-20	5	-0.69	26057040	9087	38.25	2870	2890	2845	3750	2020	2885	2867.51	0.25	0	661	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	371	-21.54	1.36	12	0.07	-133.00	2114.00	5620	20220720	-49.02	2570	20230315	11.48	3590	-20.19	20230511	2570	11.48	20230315	5620	-49.02	20220720	2570	11.48	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
149	20230705	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-15	5	-0.52	22770365	7941	33.42	2870	2890	2845	3750	2020	2885	2867.44	0.25	0	663	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	372	-21.58	1.36	12	0.06	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
150	20230705	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-15	5	-0.52	20327990	7090	29.84	2870	2890	2845	3750	2020	2885	2867.14	0.25	0	1063	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	372	-21.58	1.36	12	0.05	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
151	20230705	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-5	5	-0.17	7483610	2598	10.93	2870	2890	2870	3750	2020	2885	2880.53	0.25	0	74	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	373	-21.65	1.36	12	0.02	-133.00	2114.00	5620	20220720	-48.75	2570	20230315	12.06	3590	-19.78	20230511	2570	12.06	20230315	5620	-48.75	20220720	2570	12.06	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
152	20230705	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	5	2	0.17	2307035	802	3.38	2870	2890	2870	3750	2020	2885	2876.60	0.25	0	36	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	374	-21.73	1.37	12	0.01	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
153	20230705	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-10	5	-0.35	235360	82	0.35	2870	2875	2870	3750	2020	2885	2870.24	0.25	0	2	2938	2911	2873	2846	2808	2925	2860	65	865	500	1960	5	1	12957511	373	-21.62	1.36	12	0.00	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.25	N	215380	500	64 억	31761	N	N	N	N
154	20230704	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	35	2	1.23	67781825	23759	110.05	2850	2900	2835	3705	1995	2850	2852.89	0.25	0	-700	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	374	-21.69	1.36	12	0.18	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
155	20230704	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	67039790	23500	108.85	2850	2900	2835	3705	1995	2850	2852.76	0.25	0	-697	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	370	-21.47	1.35	12	0.18	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
156	20230704	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	20	2	0.70	61514455	21563	99.88	2850	2900	2835	3705	1995	2850	2852.78	0.25	0	-722	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	372	-21.58	1.36	12	0.17	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
157	20230704	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	20	2	0.70	59934215	21011	97.32	2850	2900	2835	3705	1995	2850	2852.52	0.25	0	-726	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	372	-21.58	1.36	12	0.16	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
158	20230704	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	40	2	1.40	57620040	20205	93.59	2850	2900	2835	3705	1995	2850	2851.77	0.25	0	-723	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	374	-21.73	1.37	12	0.16	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
159	20230704	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	10	2	0.35	43928805	15426	71.45	2850	2900	2835	3705	1995	2850	2847.71	0.25	0	-878	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	371	-21.50	1.35	12	0.12	-133.00	2114.00	5620	20220720	-49.11	2570	20230315	11.28	3590	-20.33	20230511	2570	11.28	20230315	5620	-49.11	20220720	2570	11.28	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
160	20230704	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-10	5	-0.35	24253890	8525	39.49	2850	2900	2835	3705	1995	2850	2845.03	0.25	0	-163	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	368	-21.35	1.34	12	0.07	-133.00	2114.00	5620	20220720	-49.47	2570	20230315	10.51	3590	-20.89	20230511	2570	10.51	20230315	5620	-49.47	20220720	2570	10.51	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
161	20230704	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	35	2	1.23	6871000	2410	11.16	2850	2900	2840	3705	1995	2850	2851.04	0.25	0	100	2913	2881	2853	2821	2793	2867	2807	65	855	500	1930	5	1	12957511	374	-21.69	1.36	12	0.02	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.24	N	215380	500	64 억	32444	N	N	N	N
162	20230703	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-40	5	-1.38	61763290	21589	135.25	2885	2885	2825	3755	2025	2890	2860.87	0.23	0	2498	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	369	-21.43	1.35	12	0.17	-133.00	2114.00	5620	20220720	-49.29	2570	20230315	10.89	3590	-20.61	20230511	2570	10.89	20230315	5620	-49.29	20220720	2570	10.89	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
163	20230703	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-10	5	-0.35	56959560	19908	124.72	2885	2885	2825	3755	2025	2890	2861.14	0.23	0	2517	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	373	-21.65	1.36	12	0.15	-133.00	2114.00	5620	20220720	-48.75	2570	20230315	12.06	3590	-19.78	20230511	2570	12.06	20230315	5620	-48.75	20220720	2570	12.06	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
164	20230703	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-5	5	-0.17	55230795	19307	120.96	2885	2885	2825	3755	2025	2890	2860.66	0.23	0	2518	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	374	-21.69	1.36	12	0.15	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
165	20230703	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-15	5	-0.52	52388940	18319	114.77	2885	2885	2825	3755	2025	2890	2859.81	0.23	0	2593	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	373	-21.62	1.36	12	0.14	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
166	20230703	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-15	5	-0.52	47779235	16711	104.69	2885	2885	2825	3755	2025	2890	2859.15	0.23	0	1773	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	373	-21.62	1.36	12	0.13	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
167	20230703	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-15	5	-0.52	31000750	10873	68.12	2885	2885	2825	3755	2025	2890	2851.17	0.23	0	652	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	373	-21.62	1.36	12	0.08	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
168	20230703	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-25	5	-0.87	16639745	5845	36.62	2885	2885	2825	3755	2025	2890	2846.83	0.23	0	712	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	371	-21.54	1.36	12	0.05	-133.00	2114.00	5620	20220720	-49.02	2570	20230315	11.48	3590	-20.19	20230511	2570	11.48	20230315	5620	-49.02	20220720	2570	11.48	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N
169	20230703	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-35	5	-1.21	2030280	705	4.42	2885	2885	2855	3755	2025	2890	2879.83	0.23	0	-11	2940	2915	2865	2840	2790	2927	2852	65	865	500	1960	5	1	12957511	370	-21.47	1.35	12	0.01	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.26	N	215380	500	64 억	29928	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History