KissMeData/228760/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 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	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	470	2	3.06	8783835820	551597	115.52	15800	16440	15420	19980	10760	15370	15924.39	2.45	0	-36522	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3649	-50.77	3.02	12	2.39	-312.00	5251.00	18040	20230629	-12.20	8310	20221021	90.61	18040	-12.20	20230629	8380	89.02	20230103	18040	-12.20	20230629	8310	90.61	20221021	2.91	N	228760	500	115 억	564485	N	N	66	N	N
3	20230731	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15800	430	2	2.80	8559577930	537419	112.55	15800	16440	15420	19980	10760	15370	15927.20	2.45	0	-36707	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3640	-50.64	3.01	12	2.33	-312.00	5251.00	18040	20230629	-12.42	8310	20221021	90.13	18040	-12.42	20230629	8380	88.54	20230103	18040	-12.42	20230629	8310	90.13	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
4	20230731	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	350	2	2.28	7904876370	495759	103.83	15800	16440	15420	19980	10760	15370	15945.00	2.45	0	-35486	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3621	-50.38	2.99	12	2.15	-312.00	5251.00	18040	20230629	-12.86	8310	20221021	89.17	18040	-12.86	20230629	8380	87.59	20230103	18040	-12.86	20230629	8310	89.17	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
5	20230731	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	400	2	2.60	6971456000	436091	91.33	15800	16440	15420	19980	10760	15370	15986.24	2.45	0	-45517	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3633	-50.54	3.00	12	1.89	-312.00	5251.00	18040	20230629	-12.58	8310	20221021	89.77	18040	-12.58	20230629	8380	88.19	20230103	18040	-12.58	20230629	8310	89.77	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
6	20230731	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15710	340	2	2.21	6330410770	395311	82.79	15800	16440	15420	19980	10760	15370	16013.75	2.45	0	-29559	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3619	-50.35	2.99	12	1.72	-312.00	5251.00	18040	20230629	-12.92	8310	20221021	89.05	18040	-12.92	20230629	8380	87.47	20230103	18040	-12.92	20230629	8310	89.05	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
7	20230731	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15980	610	2	3.97	5655615500	352738	73.87	15800	16440	15420	19980	10760	15370	16033.47	2.45	0	-18437	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3681	-51.22	3.04	12	1.53	-312.00	5251.00	18040	20230629	-11.42	8310	20221021	92.30	18040	-11.42	20230629	8380	90.69	20230103	18040	-11.42	20230629	8310	92.30	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
8	20230731	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16070	700	2	4.55	4500908260	281107	58.87	15800	16440	15420	19980	10760	15370	16011.37	2.45	0	-3812	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3702	-51.51	3.06	12	1.22	-312.00	5251.00	18040	20230629	-10.92	8310	20221021	93.38	18040	-10.92	20230629	8380	91.77	20230103	18040	-10.92	20230629	8310	93.38	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
9	20230731	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15790	420	2	2.73	173252260	10966	2.30	15800	15800	15790	19980	10760	15370	15799.04	2.45	0	-8794	16130	15750	15290	14910	14450	15940	15100	115	4610	500	9520	10	1	23035832	3637	-50.61	3.01	12	0.05	-312.00	5251.00	18040	20230629	-12.47	8310	20221021	90.01	18040	-12.47	20230629	8380	88.42	20230103	18040	-12.47	20230629	8310	90.01	20221021	2.91	N	228760	500	115 억	564485	N	N	213	N	N
10	20230728	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15370	780	2	5.35	7308250870	475746	103.70	15110	15670	14830	18960	10220	14590	15361.74	2.64	0	-36401	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3541	-49.26	2.93	12	2.07	-312.00	5251.00	18040	20230629	-14.80	8310	20221021	84.96	18040	-14.80	20230629	8380	83.41	20230103	18040	-14.80	20230629	8310	84.96	20221021	2.93	N	228760	500	115 억	607524	N	N	213	N	N
11	20230728	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	740	2	5.07	7181996280	467535	101.91	15110	15670	14830	18960	10220	14590	15361.49	2.64	0	-34452	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3531	-49.13	2.92	12	2.03	-312.00	5251.00	18040	20230629	-15.02	8310	20221021	84.48	18040	-15.02	20230629	8380	82.94	20230103	18040	-15.02	20230629	8310	84.48	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
12	20230728	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	840	2	5.76	6690723190	435602	94.95	15110	15670	14830	18960	10220	14590	15359.80	2.64	0	-27583	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3554	-49.46	2.94	12	1.89	-312.00	5251.00	18040	20230629	-14.47	8310	20221021	85.68	18040	-14.47	20230629	8380	84.13	20230103	18040	-14.47	20230629	8310	85.68	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
13	20230728	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	910	2	6.24	5638450040	368127	80.24	15110	15600	14830	18960	10220	14590	15316.69	2.64	0	-20947	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3571	-49.68	2.95	12	1.60	-312.00	5251.00	18040	20230629	-14.08	8310	20221021	86.52	18040	-14.08	20230629	8380	84.96	20230103	18040	-14.08	20230629	8310	86.52	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
14	20230728	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15370	780	2	5.35	4809077440	314571	68.57	15110	15600	14830	18960	10220	14590	15287.84	2.64	0	-28224	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3541	-49.26	2.93	12	1.37	-312.00	5251.00	18040	20230629	-14.80	8310	20221021	84.96	18040	-14.80	20230629	8380	83.41	20230103	18040	-14.80	20230629	8310	84.96	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
15	20230728	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	750	2	5.14	4022891790	263588	57.45	15110	15600	14830	18960	10220	14590	15262.17	2.64	0	-18759	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3534	-49.17	2.92	12	1.14	-312.00	5251.00	18040	20230629	-14.97	8310	20221021	84.60	18040	-14.97	20230629	8380	83.05	20230103	18040	-14.97	20230629	8310	84.60	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
16	20230728	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	480	2	3.29	3223415170	211368	46.07	15110	15600	14830	18960	10220	14590	15250.41	2.64	0	-13028	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3471	-48.30	2.87	12	0.92	-312.00	5251.00	18040	20230629	-16.46	8310	20221021	81.35	18040	-16.46	20230629	8380	79.83	20230103	18040	-16.46	20230629	8310	81.35	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
17	20230728	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	790	2	5.41	902839910	59667	13.01	15110	15400	14830	18960	10220	14590	15131.76	2.64	0	3162	15823	15206	14833	14216	13843	15020	14030	115	4370	500	9040	10	1	23035832	3543	-49.29	2.93	12	0.26	-312.00	5251.00	18040	20230629	-14.75	8310	20221021	85.08	18040	-14.75	20230629	8380	83.53	20230103	18040	-14.75	20230629	8310	85.08	20221021	2.93	N	228760	500	115 억	607524	N	N	0	N	N
18	20230727	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	290	2	2.03	6794679400	454222	65.53	14820	15450	14460	18590	10010	14300	14961.03	2.45	80338	42241	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3361	-46.76	2.78	12	1.97	-312.00	5251.00	18040	20230629	-19.12	8310	20221021	75.57	18040	-19.12	20230629	8380	74.11	20230103	18040	-19.12	20230629	8310	75.57	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
19	20230727	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	300	2	2.10	6329258520	422241	60.92	14820	15450	14500	18590	10010	14300	14989.72	2.45	80338	29470	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3363	-46.79	2.78	12	1.83	-312.00	5251.00	18040	20230629	-19.07	8310	20221021	75.69	18040	-19.07	20230629	8380	74.22	20230103	18040	-19.07	20230629	8310	75.69	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
20	20230727	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	530	2	3.71	5812489100	387216	55.86	14820	15450	14500	18590	10010	14300	15011.02	2.45	80338	39289	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3416	-47.53	2.82	12	1.68	-312.00	5251.00	18040	20230629	-17.79	8310	20221021	78.46	18040	-17.79	20230629	8380	76.97	20230103	18040	-17.79	20230629	8310	78.46	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
21	20230727	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	680	2	4.76	5297869790	352602	50.87	14820	15450	14500	18590	10010	14300	15025.12	2.45	80338	37040	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3451	-48.01	2.85	12	1.53	-312.00	5251.00	18040	20230629	-16.96	8310	20221021	80.26	18040	-16.96	20230629	8380	78.76	20230103	18040	-16.96	20230629	8310	80.26	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
22	20230727	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	770	2	5.38	4677385070	311189	44.89	14820	15450	14500	18590	10010	14300	15030.75	2.45	80338	35334	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3471	-48.30	2.87	12	1.35	-312.00	5251.00	18040	20230629	-16.46	8310	20221021	81.35	18040	-16.46	20230629	8380	79.83	20230103	18040	-16.46	20230629	8310	81.35	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
23	20230727	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	990	2	6.92	4070948720	271401	39.15	14820	15450	14500	18590	10010	14300	14999.82	2.45	80338	40173	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3522	-49.01	2.91	12	1.18	-312.00	5251.00	18040	20230629	-15.24	8310	20221021	84.00	18040	-15.24	20230629	8380	82.46	20230103	18040	-15.24	20230629	8310	84.00	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
24	20230727	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	850	2	5.94	3103901930	207842	29.98	14820	15240	14500	18590	10010	14300	14934.02	2.45	80338	33977	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3490	-48.56	2.89	12	0.90	-312.00	5251.00	18040	20230629	-16.02	8310	20221021	82.31	18040	-16.02	20230629	8380	80.79	20230103	18040	-16.02	20230629	8310	82.31	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
25	20230727	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14770	470	2	3.29	927389780	62268	8.98	14820	15070	14750	18590	10010	14300	14893.75	2.45	80338	-6409	15706	15002	14536	13832	13366	14770	13600	115	4290	500	8860	10	1	23035832	3402	-47.34	2.81	12	0.27	-312.00	5251.00	18040	20230629	-18.13	8310	20221021	77.74	18040	-18.13	20230629	8380	76.25	20230103	18040	-18.13	20230629	8310	77.74	20221021	3.03	N	228760	500	115 억	564823	N	N	17	N	N
26	20230726	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	-970	5	-6.35	9983965350	691046	131.22	15130	15240	14070	19850	10690	15270	14447.63	2.11	0	69657	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3287	-45.83	2.72	12	3.01	-312.00	5251.00	18040	20230629	-20.73	8310	20221021	72.08	18040	-20.73	20230629	8380	70.64	20230103	18040	-20.73	20230629	8310	72.08	20221021	3.18	N	228760	500	114 억	484485	N	N	17	N	N
27	20230726	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-1180	5	-7.73	9743877160	674121	128.01	15130	15240	14090	19850	10690	15270	14454.10	2.11	0	66121	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3239	-45.16	2.68	12	2.93	-312.00	5251.00	18040	20230629	-21.90	8310	20221021	69.55	18040	-21.90	20230629	8380	68.14	20230103	18040	-21.90	20230629	8310	69.55	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
28	20230726	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	-1040	5	-6.81	8526229650	588796	111.81	15130	15240	14120	19850	10690	15270	14480.68	2.11	0	65237	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3271	-45.61	2.71	12	2.56	-312.00	5251.00	18040	20230629	-21.12	8310	20221021	71.24	18040	-21.12	20230629	8380	69.81	20230103	18040	-21.12	20230629	8310	71.24	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
29	20230726	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	-1020	5	-6.68	6932868250	477276	90.63	15130	15240	14130	19850	10690	15270	14525.78	2.11	0	75602	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3276	-45.67	2.71	12	2.08	-312.00	5251.00	18040	20230629	-21.01	8310	20221021	71.48	18040	-21.01	20230629	8380	70.05	20230103	18040	-21.01	20230629	8310	71.48	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
30	20230726	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	-970	5	-6.35	5980590040	410407	77.93	15130	15240	14200	19850	10690	15270	14572.20	2.11	0	78971	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3287	-45.83	2.72	12	1.79	-312.00	5251.00	18040	20230629	-20.73	8310	20221021	72.08	18040	-20.73	20230629	8380	70.64	20230103	18040	-20.73	20230629	8310	72.08	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
31	20230726	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	-920	5	-6.02	5026111810	343713	65.27	15130	15240	14250	19850	10690	15270	14622.84	2.11	0	76885	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3299	-45.99	2.73	12	1.50	-312.00	5251.00	18040	20230629	-20.45	8310	20221021	72.68	18040	-20.45	20230629	8380	71.24	20230103	18040	-20.45	20230629	8310	72.68	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
32	20230726	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14640	-630	5	-4.13	3318110230	225135	42.75	15130	15240	14500	19850	10690	15270	14738.12	2.11	0	47083	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3365	-46.92	2.79	12	0.98	-312.00	5251.00	18040	20230629	-18.85	8310	20221021	76.17	18040	-18.85	20230629	8380	74.70	20230103	18040	-18.85	20230629	8310	76.17	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
33	20230726	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	-520	5	-3.41	1244818620	84043	15.96	15130	15240	14560	19850	10690	15270	14811.24	2.11	0	5348	16630	15950	15610	14930	14590	15780	14760	115	4580	500	9460	10	1	22987298	3391	-47.28	2.81	12	0.37	-312.00	5251.00	18040	20230629	-18.24	8310	20221021	77.50	18040	-18.24	20230629	8380	76.01	20230103	18040	-18.24	20230629	8310	77.50	20221021	3.18	N	228760	500	114 억	484485	N	N	9	N	N
34	20230725	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-930	5	-5.74	8161718280	523186	72.15	16200	16290	15270	21050	11340	16200	15600.93	1.98	0	59846	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3510	-48.94	2.91	12	2.28	-312.00	5251.00	18040	20230629	-15.35	8310	20221021	83.75	18040	-15.35	20230629	8380	82.22	20230103	18040	-15.35	20230629	8310	83.75	20221021	3.11	N	228760	500	114 억	454387	N	N	9	N	N
35	20230725	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	-820	5	-5.06	7386781180	472528	65.16	16200	16290	15300	21050	11340	16200	15631.69	1.98	0	50818	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3535	-49.29	2.93	12	2.06	-312.00	5251.00	18040	20230629	-14.75	8310	20221021	85.08	18040	-14.75	20230629	8380	83.53	20230103	18040	-14.75	20230629	8310	85.08	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
36	20230725	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	-630	5	-3.89	5550636470	353532	48.75	16200	16290	15410	21050	11340	16200	15699.60	1.98	0	39709	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3579	-49.90	2.97	12	1.54	-312.00	5251.00	18040	20230629	-13.69	8310	20221021	87.36	18040	-13.69	20230629	8380	85.80	20230103	18040	-13.69	20230629	8310	87.36	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
37	20230725	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	-340	5	-2.10	5076782790	323273	44.58	16200	16290	15410	21050	11340	16200	15703.32	1.98	0	41094	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3646	-50.83	3.02	12	1.41	-312.00	5251.00	18040	20230629	-12.08	8310	20221021	90.85	18040	-12.08	20230629	8380	89.26	20230103	18040	-12.08	20230629	8310	90.85	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
38	20230725	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-480	5	-2.96	4280430870	272602	37.59	16200	16290	15410	21050	11340	16200	15700.94	1.98	0	30771	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3614	-50.38	2.99	12	1.19	-312.00	5251.00	18040	20230629	-12.86	8310	20221021	89.17	18040	-12.86	20230629	8380	87.59	20230103	18040	-12.86	20230629	8310	89.17	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
39	20230725	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	-530	5	-3.27	3456598630	219559	30.28	16200	16290	15440	21050	11340	16200	15742.02	1.98	0	23153	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3602	-50.22	2.98	12	0.96	-312.00	5251.00	18040	20230629	-13.14	8310	20221021	88.57	18040	-13.14	20230629	8380	86.99	20230103	18040	-13.14	20230629	8310	88.57	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
40	20230725	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	-340	5	-2.10	1862458310	117383	16.19	16200	16290	15650	21050	11340	16200	15864.66	1.98	0	29302	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3646	-50.83	3.02	12	0.51	-312.00	5251.00	18040	20230629	-12.08	8310	20221021	90.85	18040	-12.08	20230629	8380	89.26	20230103	18040	-12.08	20230629	8310	90.85	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
41	20230725	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-270	5	-1.67	499726580	31167	4.30	16200	16290	15810	21050	11340	16200	16030.31	1.98	0	5469	17833	17016	16373	15556	14913	16695	15235	115	4855	500	10040	10	1	22987298	3662	-51.06	3.03	12	0.14	-312.00	5251.00	18040	20230629	-11.70	8310	20221021	91.70	18040	-11.70	20230629	8380	90.10	20230103	18040	-11.70	20230629	8310	91.70	20221021	3.11	N	228760	500	114 억	454387	N	N	142	N	N
42	20230724	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	-600	5	-3.57	11679278700	724032	64.64	16870	17190	15730	21800	11760	16800	16130.31	2.17	0	2752	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3715	-51.92	3.09	12	3.16	-312.00	5251.00	18040	20230629	-10.20	8310	20221021	94.95	18040	-10.20	20230629	8380	93.32	20230103	18040	-10.20	20230629	8310	94.95	20221021	3.14	N	228760	500	114 억	498151	N	N	142	N	N
43	20230724	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16210	-590	5	-3.51	11262317200	698292	62.34	16870	17190	15730	21800	11760	16800	16127.79	2.17	0	4273	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3718	-51.96	3.09	12	3.04	-312.00	5251.00	18040	20230629	-10.14	8310	20221021	95.07	18040	-10.14	20230629	8380	93.44	20230103	18040	-10.14	20230629	8310	95.07	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
44	20230724	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15800	-1000	5	-5.95	9799560470	607534	54.24	16870	17190	15730	21800	11760	16800	16129.39	2.17	0	-12015	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3624	-50.64	3.01	12	2.65	-312.00	5251.00	18040	20230629	-12.42	8310	20221021	90.13	18040	-12.42	20230629	8380	88.54	20230103	18040	-12.42	20230629	8310	90.13	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
45	20230724	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	-930	5	-5.54	8672994570	536568	47.90	16870	17190	15730	21800	11760	16800	16163.11	2.17	0	-11500	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3640	-50.87	3.02	12	2.34	-312.00	5251.00	18040	20230629	-12.03	8310	20221021	90.97	18040	-12.03	20230629	8380	89.38	20230103	18040	-12.03	20230629	8310	90.97	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
46	20230724	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-870	5	-5.18	7365097700	453703	40.50	16870	17190	15800	21800	11760	16800	16232.54	2.17	0	-13403	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3654	-51.06	3.03	12	1.98	-312.00	5251.00	18040	20230629	-11.70	8310	20221021	91.70	18040	-11.70	20230629	8380	90.10	20230103	18040	-11.70	20230629	8310	91.70	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
47	20230724	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15880	-920	5	-5.48	6386497370	392002	34.99	16870	17190	15830	21800	11760	16800	16291.21	2.17	0	-17824	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3642	-50.90	3.02	12	1.71	-312.00	5251.00	18040	20230629	-11.97	8310	20221021	91.10	18040	-11.97	20230629	8380	89.50	20230103	18040	-11.97	20230629	8310	91.10	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
48	20230724	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16210	-590	5	-3.51	4250498700	258701	23.09	16870	17190	16020	21800	11760	16800	16429.28	2.17	0	16060	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3718	-51.96	3.09	12	1.13	-312.00	5251.00	18040	20230629	-10.14	8310	20221021	95.07	18040	-10.14	20230629	8380	93.44	20230103	18040	-10.14	20230629	8310	95.07	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
49	20230724	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16630	-170	5	-1.01	1050747730	62678	5.60	16870	17190	16410	21800	11760	16800	16763.87	2.17	0	4833	18520	17660	17080	16220	15640	18090	16650	115	5020	500	10410	10	1	22934882	3814	-53.30	3.17	12	0.27	-312.00	5251.00	18040	20230629	-7.82	8310	20221021	100.12	18040	-7.82	20230629	8380	98.45	20230103	18040	-7.82	20230629	8310	100.12	20221021	3.14	N	228760	500	114 억	498151	N	N	28	N	N
50	20230721	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-250	5	-1.47	19187060630	1116206	53.72	16700	17940	16500	22150	11940	17050	17190.73	2.31	0	-47627	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3853	-53.85	3.20	12	4.87	-312.00	5251.00	18040	20230629	-6.87	8310	20221021	102.17	18040	-6.87	20230629	8380	100.48	20230103	18040	-6.87	20230629	8310	102.17	20221021	3.04	N	228760	500	114 억	528871	N	N	28	N	N
51	20230721	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	-170	5	-1.00	18835005630	1095273	52.71	16700	17940	16500	22150	11940	17050	17196.87	2.31	0	-45903	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3871	-54.10	3.21	12	4.78	-312.00	5251.00	18040	20230629	-6.43	8310	20221021	103.13	18040	-6.43	20230629	8380	101.43	20230103	18040	-6.43	20230629	8310	103.13	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
52	20230721	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	-400	5	-2.35	17201490250	997166	47.99	16700	17940	16530	22150	11940	17050	17250.74	2.31	0	-42183	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3819	-53.37	3.17	12	4.35	-312.00	5251.00	18040	20230629	-7.71	8310	20221021	100.36	18040	-7.71	20230629	8380	98.69	20230103	18040	-7.71	20230629	8310	100.36	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
53	20230721	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16830	-220	5	-1.29	16175838310	935997	45.05	16700	17940	16530	22150	11940	17050	17282.38	2.31	0	-36286	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3860	-53.94	3.21	12	4.08	-312.00	5251.00	18040	20230629	-6.71	8310	20221021	102.53	18040	-6.71	20230629	8380	100.84	20230103	18040	-6.71	20230629	8310	102.53	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
54	20230721	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-120	5	-0.70	15274762370	882317	42.46	16700	17940	16530	22150	11940	17050	17312.63	2.31	0	-34737	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3883	-54.26	3.22	12	3.85	-312.00	5251.00	18040	20230629	-6.15	8310	20221021	103.73	18040	-6.15	20230629	8380	102.03	20230103	18040	-6.15	20230629	8310	103.73	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
55	20230721	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	0	3	0.00	14402598560	830935	39.99	16700	17940	16530	22150	11940	17050	17333.61	2.31	0	-26762	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3910	-54.65	3.25	12	3.62	-312.00	5251.00	18040	20230629	-5.49	8310	20221021	105.17	18040	-5.49	20230629	8380	103.46	20230103	18040	-5.49	20230629	8310	105.17	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
56	20230721	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	90	2	0.53	12674798120	728385	35.05	16700	17940	16530	22150	11940	17050	17402.10	2.31	0	-21621	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	3931	-54.94	3.26	12	3.18	-312.00	5251.00	18040	20230629	-4.99	8310	20221021	106.26	18040	-4.99	20230629	8380	104.53	20230103	18040	-4.99	20230629	8310	106.26	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
57	20230721	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	450	2	2.64	3912501000	225404	10.85	16700	17900	16530	22150	11940	17050	17360.18	2.31	0	10149	18856	17952	16536	15632	14216	18405	16085	115	5105	500	10570	10	1	22934882	4014	-56.09	3.33	12	0.98	-312.00	5251.00	18040	20230629	-2.99	8310	20221021	110.59	18040	-2.99	20230629	8380	108.83	20230103	18040	-2.99	20230629	8310	110.59	20221021	3.04	N	228760	500	114 억	528871	N	N	23	N	N
58	20230720	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	2140	2	14.35	34116821620	2062852	445.95	15170	17440	15120	19380	10440	14910	16539.01	1.67	0	225972	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3910	-54.65	3.25	12	8.99	-312.00	5251.00	18040	20230629	-5.49	8310	20221021	105.17	18040	-5.49	20230629	8380	103.46	20230103	18040	-5.49	20230629	8310	105.17	20221021	3.07	N	228760	500	114 억	383312	N	N	23	N	N
59	20230720	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	2290	2	15.36	33086166890	2002677	432.94	15170	17440	15120	19380	10440	14910	16521.37	1.67	0	208667	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3945	-55.13	3.28	12	8.73	-312.00	5251.00	18040	20230629	-4.66	8310	20221021	106.98	18040	-4.66	20230629	8380	105.25	20230103	18040	-4.66	20230629	8310	106.98	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
60	20230720	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17300	2390	2	16.03	28225355690	1718906	371.59	15170	17440	15120	19380	10440	14910	16420.97	1.67	0	140391	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3968	-55.45	3.29	12	7.49	-312.00	5251.00	18040	20230629	-4.10	8310	20221021	108.18	18040	-4.10	20230629	8380	106.44	20230103	18040	-4.10	20230629	8310	108.18	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
61	20230720	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	1590	2	10.66	15599599820	972491	210.23	15170	16500	15120	19380	10440	14910	16041.45	1.67	0	101487	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3784	-52.88	3.14	12	4.24	-312.00	5251.00	18040	20230629	-8.54	8310	20221021	98.56	18040	-8.54	20230629	8380	96.90	20230103	18040	-8.54	20230629	8310	98.56	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
62	20230720	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16270	1360	2	9.12	13084464030	818636	176.97	15170	16500	15120	19380	10440	14910	15983.91	1.67	0	69773	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3732	-52.15	3.10	12	3.57	-312.00	5251.00	18040	20230629	-9.81	8310	20221021	95.79	18040	-9.81	20230629	8380	94.15	20230103	18040	-9.81	20230629	8310	95.79	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
63	20230720	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16160	1250	2	8.38	11599329620	727213	157.21	15170	16500	15120	19380	10440	14910	15951.10	1.67	0	48306	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3706	-51.79	3.08	12	3.17	-312.00	5251.00	18040	20230629	-10.42	8310	20221021	94.46	18040	-10.42	20230629	8380	92.84	20230103	18040	-10.42	20230629	8310	94.46	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
64	20230720	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	1390	2	9.32	8662863840	545599	117.95	15170	16500	15120	19380	10440	14910	15878.60	1.67	0	3631	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3738	-52.24	3.10	12	2.38	-312.00	5251.00	18040	20230629	-9.65	8310	20221021	96.15	18040	-9.65	20230629	8380	94.51	20230103	18040	-9.65	20230629	8310	96.15	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
65	20230720	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	270	2	1.81	1116788100	72811	15.74	15170	15540	15120	19380	10440	14910	15341.14	1.67	0	-3620	15590	15250	14890	14550	14190	15070	14370	115	4470	500	9240	10	1	22934882	3482	-48.65	2.89	12	0.32	-312.00	5251.00	18040	20230629	-15.85	8310	20221021	82.67	18040	-15.85	20230629	8380	81.15	20230103	18040	-15.85	20230629	8310	82.67	20221021	3.07	N	228760	500	114 억	383312	N	N	36	N	N
66	20230719	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	-80	5	-0.53	6850086870	461387	123.37	14970	15230	14530	19480	10500	14990	14846.54	1.71	0	-9084	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3420	-47.79	2.84	12	2.01	-312.00	5251.00	18040	20230629	-17.35	8310	20221021	79.42	18040	-17.35	20230629	8380	77.92	20230103	18040	-17.35	20230629	8310	79.42	20221021	3.03	N	228760	500	114 억	392133	N	N	36	N	N
67	20230719	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-40	5	-0.27	6658989240	448577	119.94	14970	15230	14530	19480	10500	14990	14844.65	1.71	0	-9982	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3429	-47.92	2.85	12	1.96	-312.00	5251.00	18040	20230629	-17.13	8310	20221021	79.90	18040	-17.13	20230629	8380	78.40	20230103	18040	-17.13	20230629	8310	79.90	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
68	20230719	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	130	2	0.87	5716016820	385632	103.11	14970	15230	14530	19480	10500	14990	14822.40	1.71	0	-2033	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3468	-48.46	2.88	12	1.68	-312.00	5251.00	18040	20230629	-16.19	8310	20221021	81.95	18040	-16.19	20230629	8380	80.43	20230103	18040	-16.19	20230629	8310	81.95	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
69	20230719	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	180	2	1.20	5128524060	346872	92.75	14970	15200	14530	19480	10500	14990	14784.97	1.71	0	3441	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3479	-48.62	2.89	12	1.51	-312.00	5251.00	18040	20230629	-15.91	8310	20221021	82.55	18040	-15.91	20230629	8380	81.03	20230103	18040	-15.91	20230629	8310	82.55	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
70	20230719	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	10	2	0.07	4196069800	285023	76.21	14970	15070	14530	19480	10500	14990	14721.72	1.71	0	13927	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3440	-48.08	2.86	12	1.24	-312.00	5251.00	18040	20230629	-16.85	8310	20221021	80.51	18040	-16.85	20230629	8380	79.00	20230103	18040	-16.85	20230629	8310	80.51	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
71	20230719	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	-230	5	-1.53	3270299880	222915	59.60	14970	14970	14530	19480	10500	14990	14670.40	1.71	0	8892	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3385	-47.31	2.81	12	0.97	-312.00	5251.00	18040	20230629	-18.18	8310	20221021	77.62	18040	-18.18	20230629	8380	76.13	20230103	18040	-18.18	20230629	8310	77.62	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
72	20230719	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	-410	5	-2.74	2324239630	158554	42.40	14970	14970	14530	19480	10500	14990	14658.66	1.71	0	-4728	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3344	-46.73	2.78	12	0.69	-312.00	5251.00	18040	20230629	-19.18	8310	20221021	75.45	18040	-19.18	20230629	8380	73.99	20230103	18040	-19.18	20230629	8310	75.45	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
73	20230719	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	-190	5	-1.27	354428700	23928	6.40	14970	14970	14710	19480	10500	14990	14811.16	1.71	0	-1617	15583	15286	15043	14746	14503	15165	14625	115	4490	500	9290	10	1	22934882	3394	-47.44	2.82	12	0.10	-312.00	5251.00	18040	20230629	-17.96	8310	20221021	78.10	18040	-17.96	20230629	8380	76.61	20230103	18040	-17.96	20230629	8310	78.10	20221021	3.03	N	228760	500	114 억	392133	N	N	0	N	N
74	20230718	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14990	-250	5	-1.64	5561574520	370329	52.00	15230	15340	14800	19810	10670	15240	15017.53	1.94	0	-58219	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3438	-48.04	2.85	12	1.61	-312.00	5251.00	18040	20230629	-16.91	8310	20221021	80.39	18040	-16.91	20230629	8380	78.88	20230103	18040	-16.91	20230629	8310	80.39	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
75	20230718	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-240	5	-1.57	5354388410	356473	50.06	15230	15340	14800	19810	10670	15240	15020.03	1.94	0	-57555	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3440	-48.08	2.86	12	1.55	-312.00	5251.00	18040	20230629	-16.85	8310	20221021	80.51	18040	-16.85	20230629	8380	79.00	20230103	18040	-16.85	20230629	8310	80.51	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
76	20230718	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	-90	5	-0.59	4887775620	325597	45.72	15230	15340	14800	19810	10670	15240	15011.24	1.94	0	-50118	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3475	-48.56	2.89	12	1.42	-312.00	5251.00	18040	20230629	-16.02	8310	20221021	82.31	18040	-16.02	20230629	8380	80.79	20230103	18040	-16.02	20230629	8310	82.31	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
77	20230718	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	0	3	0.00	4422166250	294912	41.41	15230	15340	14800	19810	10670	15240	14994.28	1.94	0	-41023	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3495	-48.85	2.90	12	1.29	-312.00	5251.00	18040	20230629	-15.52	8310	20221021	83.39	18040	-15.52	20230629	8380	81.86	20230103	18040	-15.52	20230629	8310	83.39	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
78	20230718	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	-280	5	-1.84	3624837530	242230	34.01	15230	15230	14800	19810	10670	15240	14963.65	1.94	0	-44811	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3431	-47.95	2.85	12	1.06	-312.00	5251.00	18040	20230629	-17.07	8310	20221021	80.02	18040	-17.07	20230629	8380	78.52	20230103	18040	-17.07	20230629	8310	80.02	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
79	20230718	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-130	5	-0.85	3270696990	218694	30.71	15230	15230	14800	19810	10670	15240	14954.67	1.94	0	-43446	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3465	-48.43	2.88	12	0.95	-312.00	5251.00	18040	20230629	-16.24	8310	20221021	81.83	18040	-16.24	20230629	8380	80.31	20230103	18040	-16.24	20230629	8310	81.83	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
80	20230718	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	-190	5	-1.25	2549622390	170675	23.97	15230	15230	14800	19810	10670	15240	14937.22	1.94	0	-41304	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3452	-48.24	2.87	12	0.74	-312.00	5251.00	18040	20230629	-16.57	8310	20221021	81.11	18040	-16.57	20230629	8380	79.59	20230103	18040	-16.57	20230629	8310	81.11	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
81	20230718	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-260	5	-1.71	799167590	53318	7.49	15230	15230	14810	19810	10670	15240	14985.36	1.94	0	-10793	16266	15752	14866	14352	13466	16010	14610	115	4570	500	9440	10	1	22934882	3436	-48.01	2.85	12	0.23	-312.00	5251.00	18040	20230629	-16.96	8310	20221021	80.26	18040	-16.96	20230629	8380	78.76	20230103	18040	-16.96	20230629	8310	80.26	20221021	2.94	N	228760	500	114 억	444522	N	N	0	N	N
82	20230717	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	890	2	6.20	10638338730	708104	107.10	14510	15380	13980	18650	10050	14350	15023.43	1.62	0	75699	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3495	-48.85	2.90	12	3.09	-312.00	5251.00	18040	20230629	-15.52	8310	20221021	83.39	18040	-15.52	20230629	8380	81.86	20230103	18040	-15.52	20230629	8310	83.39	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
83	20230717	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	850	2	5.92	10371034330	690551	104.44	14510	15380	13980	18650	10050	14350	15018.53	1.62	0	78518	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3486	-48.72	2.89	12	3.01	-312.00	5251.00	18040	20230629	-15.74	8310	20221021	82.91	18040	-15.74	20230629	8380	81.38	20230103	18040	-15.74	20230629	8310	82.91	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
84	20230717	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	920	2	6.41	9464721280	631252	95.47	14510	15380	13980	18650	10050	14350	14993.61	1.62	0	95198	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3502	-48.94	2.91	12	2.75	-312.00	5251.00	18040	20230629	-15.35	8310	20221021	83.75	18040	-15.35	20230629	8380	82.22	20230103	18040	-15.35	20230629	8310	83.75	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
85	20230717	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	930	2	6.48	8470996040	566255	85.64	14510	15350	13980	18650	10050	14350	14959.73	1.62	0	92408	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3504	-48.97	2.91	12	2.47	-312.00	5251.00	18040	20230629	-15.30	8310	20221021	83.87	18040	-15.30	20230629	8380	82.34	20230103	18040	-15.30	20230629	8310	83.87	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
86	20230717	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	540	2	3.76	7230821530	484633	73.30	14510	15290	13980	18650	10050	14350	14920.25	1.62	0	58627	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3415	-47.72	2.84	12	2.11	-312.00	5251.00	18040	20230629	-17.46	8310	20221021	79.18	18040	-17.46	20230629	8380	77.68	20230103	18040	-17.46	20230629	8310	79.18	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
87	20230717	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	730	2	5.09	6619034650	443948	67.15	14510	15290	13980	18650	10050	14350	14909.53	1.62	0	58731	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3459	-48.33	2.87	12	1.94	-312.00	5251.00	18040	20230629	-16.41	8310	20221021	81.47	18040	-16.41	20230629	8380	79.95	20230103	18040	-16.41	20230629	8310	81.47	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
88	20230717	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	850	2	5.92	5221120620	351652	53.19	14510	15240	13980	18650	10050	14350	14847.46	1.62	0	51588	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3486	-48.72	2.89	12	1.53	-312.00	5251.00	18040	20230629	-15.74	8310	20221021	82.91	18040	-15.74	20230629	8380	81.38	20230103	18040	-15.74	20230629	8310	82.91	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
89	20230717	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	-210	5	-1.46	637397850	44774	6.77	14510	14510	13980	18650	10050	14350	14235.80	1.62	0	-8607	15476	14912	14536	13972	13596	14725	13785	115	4300	500	8890	10	1	22934882	3243	-45.32	2.69	12	0.20	-312.00	5251.00	18040	20230629	-21.62	8310	20221021	70.16	18040	-21.62	20230629	8380	68.74	20230103	18040	-21.62	20230629	8310	70.16	20221021	2.79	N	228760	500	114 억	371266	N	N	40	N	N
90	20230714	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	130	2	0.91	9617107680	658173	100.24	14400	15100	14160	18480	9960	14220	14611.89	1.79	0	-40912	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3291	-45.99	2.73	12	2.87	-312.00	5251.00	18040	20230629	-20.45	8310	20221021	72.68	18040	-20.45	20230629	8380	71.24	20230103	18040	-20.45	20230629	8310	72.68	20221021	2.76	N	228760	500	114 억	411490	N	N	40	N	N
91	20230714	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	-50	5	-0.35	9263961690	633442	96.47	14400	15100	14160	18480	9960	14220	14624.80	1.79	0	-38067	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3250	-45.42	2.70	12	2.76	-312.00	5251.00	18040	20230629	-21.45	8310	20221021	70.52	18040	-21.45	20230629	8380	69.09	20230103	18040	-21.45	20230629	8310	70.52	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
92	20230714	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	50	2	0.35	8340787860	568518	86.58	14400	15100	14220	18480	9960	14220	14671.11	1.79	0	-15181	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3273	-45.74	2.72	12	2.48	-312.00	5251.00	18040	20230629	-20.90	8310	20221021	71.72	18040	-20.90	20230629	8380	70.29	20230103	18040	-20.90	20230629	8310	71.72	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
93	20230714	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	10	2	0.07	7710443020	524379	79.86	14400	15100	14230	18480	9960	14220	14703.95	1.79	0	-6631	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3264	-45.61	2.71	12	2.29	-312.00	5251.00	18040	20230629	-21.12	8310	20221021	71.24	18040	-21.12	20230629	8380	69.81	20230103	18040	-21.12	20230629	8310	71.24	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
94	20230714	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	180	2	1.27	6906517130	468309	71.32	14400	15100	14360	18480	9960	14220	14747.78	1.79	0	893	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3303	-46.15	2.74	12	2.04	-312.00	5251.00	18040	20230629	-20.18	8310	20221021	73.29	18040	-20.18	20230629	8380	71.84	20230103	18040	-20.18	20230629	8310	73.29	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
95	20230714	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14550	330	2	2.32	5795549040	391516	59.63	14400	15100	14360	18480	9960	14220	14802.84	1.79	0	17650	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3337	-46.63	2.77	12	1.71	-312.00	5251.00	18040	20230629	-19.35	8310	20221021	75.09	18040	-19.35	20230629	8380	73.63	20230103	18040	-19.35	20230629	8310	75.09	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
96	20230714	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	630	2	4.43	4296155610	290245	44.20	14400	15100	14360	18480	9960	14220	14801.82	1.79	0	13996	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3406	-47.60	2.83	12	1.27	-312.00	5251.00	18040	20230629	-17.68	8310	20221021	78.70	18040	-17.68	20230629	8380	77.21	20230103	18040	-17.68	20230629	8310	78.70	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
97	20230714	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	400	2	2.81	625227670	42901	6.53	14400	14700	14360	18480	9960	14220	14573.73	1.79	0	3067	15026	14622	14196	13792	13366	14825	13995	115	4260	500	8810	10	1	22934882	3353	-46.86	2.78	12	0.19	-312.00	5251.00	18040	20230629	-18.96	8310	20221021	75.93	18040	-18.96	20230629	8380	74.46	20230103	18040	-18.96	20230629	8310	75.93	20221021	2.76	N	228760	500	114 억	411490	N	N	5	N	N
98	20230713	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	450	2	3.27	9289759610	653566	82.76	13980	14600	13770	17900	9640	13770	14213.94	1.88	0	-6903	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3205	-45.58	2.71	12	2.90	-312.00	5251.00	18040	20230629	-21.18	8310	20221021	71.12	18040	-21.18	20230629	8380	69.69	20230103	18040	-21.18	20230629	8310	71.12	20221021	2.76	N	228760	500	112 억	424904	N	N	5	N	N
99	20230713	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	320	2	2.32	8928344000	628072	79.53	13980	14600	13770	17900	9640	13770	14215.48	1.88	0	-7676	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3176	-45.16	2.68	12	2.79	-312.00	5251.00	18040	20230629	-21.90	8310	20221021	69.55	18040	-21.90	20230629	8380	68.14	20230103	18040	-21.90	20230629	8310	69.55	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
100	20230713	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	290	2	2.11	7882547130	553539	70.10	13980	14600	13770	17900	9640	13770	14240.28	1.88	0	5069	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3169	-45.06	2.68	12	2.46	-312.00	5251.00	18040	20230629	-22.06	8310	20221021	69.19	18040	-22.06	20230629	8380	67.78	20230103	18040	-22.06	20230629	8310	69.19	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
101	20230713	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	230	2	1.67	7293978740	511629	64.79	13980	14600	13770	17900	9640	13770	14256.39	1.88	0	2839	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3156	-44.87	2.67	12	2.27	-312.00	5251.00	18040	20230629	-22.39	8310	20221021	68.47	18040	-22.39	20230629	8380	67.06	20230103	18040	-22.39	20230629	8310	68.47	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
102	20230713	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	370	2	2.69	6353805350	444678	56.31	13980	14600	13770	17900	9640	13770	14288.56	1.88	0	22986	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3187	-45.32	2.69	12	1.97	-312.00	5251.00	18040	20230629	-21.62	8310	20221021	70.16	18040	-21.62	20230629	8380	68.74	20230103	18040	-21.62	20230629	8310	70.16	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
103	20230713	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	440	2	3.20	5559537120	388544	49.20	13980	14600	13770	17900	9640	13770	14308.65	1.88	0	33728	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3203	-45.54	2.71	12	1.72	-312.00	5251.00	18040	20230629	-21.23	8310	20221021	71.00	18040	-21.23	20230629	8380	69.57	20230103	18040	-21.23	20230629	8310	71.00	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
104	20230713	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	440	2	3.20	3842334500	269458	34.12	13980	14500	13770	17900	9640	13770	14259.50	1.88	0	11052	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3203	-45.54	2.71	12	1.20	-312.00	5251.00	18040	20230629	-21.23	8310	20221021	71.00	18040	-21.23	20230629	8380	69.57	20230103	18040	-21.23	20230629	8310	71.00	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
105	20230713	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	210	2	1.53	563978190	40276	5.10	13980	14110	13770	17900	9640	13770	14002.85	1.88	0	1831	14276	14022	13556	13302	12836	14150	13430	113	4130	500	8530	10	1	22541756	3151	-44.81	2.66	12	0.18	-312.00	5251.00	18040	20230629	-22.51	8310	20221021	68.23	18040	-22.51	20230629	8380	66.83	20230103	18040	-22.51	20230629	8310	68.23	20221021	2.76	N	228760	500	112 억	424904	N	N	38	N	N
106	20230712	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	20	2	0.15	10479701730	784514	178.88	13760	13810	13090	17870	9630	13750	13358.04	1.74	0	33345	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	3104	-44.13	2.62	12	3.48	-312.00	5251.00	18040	20230629	-23.67	8310	20221021	65.70	18040	-23.67	20230629	8380	64.32	20230103	18040	-23.67	20230629	8310	65.70	20221021	2.91	N	228760	500	112 억	392750	N	N	38	N	N
107	20230712	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-10	5	-0.07	9976657380	747816	170.52	13760	13810	13090	17870	9630	13750	13341.06	1.74	0	39223	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	3097	-44.04	2.62	12	3.32	-312.00	5251.00	18040	20230629	-23.84	8310	20221021	65.34	18040	-23.84	20230629	8380	63.96	20230103	18040	-23.84	20230629	8310	65.34	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
108	20230712	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-190	5	-1.38	8559393490	643774	146.79	13760	13770	13090	17870	9630	13750	13295.65	1.74	0	39517	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	3057	-43.46	2.58	12	2.86	-312.00	5251.00	18040	20230629	-24.83	8310	20221021	63.18	18040	-24.83	20230629	8380	61.81	20230103	18040	-24.83	20230629	8310	63.18	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
109	20230712	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-220	5	-1.60	7437541990	560758	127.86	13760	13770	13090	17870	9630	13750	13263.37	1.74	0	22393	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	3050	-43.37	2.58	12	2.49	-312.00	5251.00	18040	20230629	-25.00	8310	20221021	62.82	18040	-25.00	20230629	8380	61.46	20230103	18040	-25.00	20230629	8310	62.82	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
110	20230712	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-360	5	-2.62	6451528660	487524	111.16	13760	13770	13090	17870	9630	13750	13233.25	1.74	0	8080	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	3018	-42.92	2.55	12	2.16	-312.00	5251.00	18040	20230629	-25.78	8310	20221021	61.13	18040	-25.78	20230629	8380	59.79	20230103	18040	-25.78	20230629	8310	61.13	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
111	20230712	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	-560	5	-4.07	5388197870	407663	92.96	13760	13770	13090	17870	9630	13750	13217.28	1.74	0	-26418	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	2973	-42.28	2.51	12	1.81	-312.00	5251.00	18040	20230629	-26.88	8310	20221021	58.72	18040	-26.88	20230629	8380	57.40	20230103	18040	-26.88	20230629	8310	58.72	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
112	20230712	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	-560	5	-4.07	3510021620	264846	60.39	13760	13770	13090	17870	9630	13750	13253.07	1.74	0	-15976	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	2973	-42.28	2.51	12	1.17	-312.00	5251.00	18040	20230629	-26.88	8310	20221021	58.72	18040	-26.88	20230629	8380	57.40	20230103	18040	-26.88	20230629	8310	58.72	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
113	20230712	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-350	5	-2.55	620885230	45882	10.46	13760	13770	13400	17870	9630	13750	13532.22	1.74	0	-8794	14436	14092	13776	13432	13116	14265	13605	113	4120	500	8520	10	1	22541756	3021	-42.95	2.55	12	0.20	-312.00	5251.00	18040	20230629	-25.72	8310	20221021	61.25	18040	-25.72	20230629	8380	59.90	20230103	18040	-25.72	20230629	8310	61.25	20221021	2.91	N	228760	500	112 억	392750	N	N	12	N	N
114	20230711	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	100	2	0.73	5957208200	434351	88.75	13690	14120	13460	17740	9560	13650	13715.14	1.65	0	22456	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3099	-44.07	2.62	12	1.93	-312.00	5251.00	18040	20230629	-23.78	8310	20221021	65.46	18040	-23.78	20230629	8380	64.08	20230103	18040	-23.78	20230629	8310	65.46	20221021	3.15	N	228760	500	112 억	371158	N	N	12	N	N
115	20230711	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	130	2	0.95	5717917240	416972	85.20	13690	14120	13460	17740	9560	13650	13712.97	1.65	0	21556	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3106	-44.17	2.62	12	1.85	-312.00	5251.00	18040	20230629	-23.61	8310	20221021	65.82	18040	-23.61	20230629	8380	64.44	20230103	18040	-23.61	20230629	8310	65.82	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
116	20230711	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	30	2	0.22	5268101280	384209	78.50	13690	14120	13460	17740	9560	13650	13711.57	1.65	0	18213	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3084	-43.85	2.61	12	1.70	-312.00	5251.00	18040	20230629	-24.17	8310	20221021	64.62	18040	-24.17	20230629	8380	63.25	20230103	18040	-24.17	20230629	8310	64.62	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
117	20230711	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	-70	5	-0.51	4924676410	358955	73.34	13690	14120	13460	17740	9560	13650	13719.51	1.65	0	14488	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3061	-43.53	2.59	12	1.59	-312.00	5251.00	18040	20230629	-24.72	8310	20221021	63.42	18040	-24.72	20230629	8380	62.05	20230103	18040	-24.72	20230629	8310	63.42	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
118	20230711	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-90	5	-0.66	3866154030	281160	57.45	13690	14120	13500	17740	9560	13650	13750.77	1.65	0	16096	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3057	-43.46	2.58	12	1.25	-312.00	5251.00	18040	20230629	-24.83	8310	20221021	63.18	18040	-24.83	20230629	8380	61.81	20230103	18040	-24.83	20230629	8310	63.18	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
119	20230711	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-90	5	-0.66	3491398670	253573	51.81	13690	14120	13500	17740	9560	13650	13768.87	1.65	0	13298	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3057	-43.46	2.58	12	1.12	-312.00	5251.00	18040	20230629	-24.83	8310	20221021	63.18	18040	-24.83	20230629	8380	61.81	20230103	18040	-24.83	20230629	8310	63.18	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
120	20230711	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	150	2	1.10	2380334720	171958	35.14	13690	14120	13540	17740	9560	13650	13842.68	1.65	0	12594	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3111	-44.23	2.63	12	0.76	-312.00	5251.00	18040	20230629	-23.50	8310	20221021	66.06	18040	-23.50	20230629	8380	64.68	20230103	18040	-23.50	20230629	8310	66.06	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
121	20230711	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-10	5	-0.07	411432520	30100	6.15	13690	13710	13630	17740	9560	13650	13668.94	1.65	0	-855	14583	14116	13833	13366	13083	13975	13225	113	4090	500	8460	10	1	22541756	3075	-43.72	2.60	12	0.13	-312.00	5251.00	18040	20230629	-24.39	8310	20221021	64.14	18040	-24.39	20230629	8380	62.77	20230103	18040	-24.39	20230629	8310	64.14	20221021	3.15	N	228760	500	112 억	371158	N	N	109	N	N
122	20230710	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-670	5	-4.68	6794447470	487086	121.00	14300	14300	13550	18610	10030	14320	13948.41	1.70	0	10923	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3058	-43.75	2.60	12	2.17	-312.00	5251.00	18040	20230629	-24.33	8310	20221021	64.26	18040	-24.33	20230629	8380	62.89	20230103	18040	-24.33	20230629	8310	64.26	20221021	3.17	N	228760	500	112 억	381316	N	N	109	N	N
123	20230710	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-730	5	-5.10	6540757140	468477	116.38	14300	14300	13550	18610	10030	14320	13960.58	1.70	0	11010	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3044	-43.56	2.59	12	2.09	-312.00	5251.00	18040	20230629	-24.67	8310	20221021	63.54	18040	-24.67	20230629	8380	62.17	20230103	18040	-24.67	20230629	8310	63.54	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
124	20230710	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-550	5	-3.84	5317597070	378900	94.13	14300	14300	13750	18610	10030	14320	14033.15	1.70	0	3230	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3085	-44.13	2.62	12	1.69	-312.00	5251.00	18040	20230629	-23.67	8310	20221021	65.70	18040	-23.67	20230629	8380	64.32	20230103	18040	-23.67	20230629	8310	65.70	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
125	20230710	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-340	5	-2.37	4023196740	285583	70.95	14300	14300	13900	18610	10030	14320	14086.42	1.70	0	-275	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3132	-44.81	2.66	12	1.27	-312.00	5251.00	18040	20230629	-22.51	8310	20221021	68.23	18040	-22.51	20230629	8380	66.83	20230103	18040	-22.51	20230629	8310	68.23	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
126	20230710	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	-100	5	-0.70	3423482940	242849	60.33	14300	14300	13900	18610	10030	14320	14095.76	1.70	0	10986	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3186	-45.58	2.71	12	1.08	-312.00	5251.00	18040	20230629	-21.18	8310	20221021	71.12	18040	-21.18	20230629	8380	69.69	20230103	18040	-21.18	20230629	8310	71.12	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
127	20230710	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-310	5	-2.16	2859449730	202969	50.42	14300	14300	13900	18610	10030	14320	14086.36	1.70	0	7236	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3139	-44.90	2.67	12	0.91	-312.00	5251.00	18040	20230629	-22.34	8310	20221021	68.59	18040	-22.34	20230629	8380	67.18	20230103	18040	-22.34	20230629	8310	68.59	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
128	20230710	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	-150	5	-1.05	2012518510	143045	35.54	14300	14300	13900	18610	10030	14320	14066.43	1.70	0	14437	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3174	-45.42	2.70	12	0.64	-312.00	5251.00	18040	20230629	-21.45	8310	20221021	70.52	18040	-21.45	20230629	8380	69.09	20230103	18040	-21.45	20230629	8310	70.52	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
129	20230710	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-340	5	-2.37	589689570	41719	10.36	14300	14300	13910	18610	10030	14320	14127.77	1.70	0	-3571	15333	14826	14513	14006	13693	14670	13850	112	4290	500	8870	10	1	22401979	3132	-44.81	2.66	12	0.19	-312.00	5251.00	18040	20230629	-22.51	8310	20221021	68.23	18040	-22.51	20230629	8380	66.83	20230103	18040	-22.51	20230629	8310	68.23	20221021	3.17	N	228760	500	112 억	381316	N	N	71	N	N
130	20230707	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	-580	5	-3.89	5826879800	399376	57.25	14630	15020	14200	19370	10430	14900	14589.79	1.59	0	27057	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3208	-45.90	2.73	12	1.78	-312.00	5251.00	18040	20230629	-20.62	8310	20221021	72.32	18040	-20.62	20230629	8380	70.88	20230103	18040	-20.62	20230629	8310	72.32	20221021	3.14	N	228760	500	112 억	355702	N	N	71	N	N
131	20230707	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	-480	5	-3.22	5532972000	378915	54.32	14630	15020	14200	19370	10430	14900	14601.49	1.59	0	27056	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3230	-46.22	2.75	12	1.69	-312.00	5251.00	18040	20230629	-20.07	8310	20221021	73.53	18040	-20.07	20230629	8380	72.08	20230103	18040	-20.07	20230629	8310	73.53	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
132	20230707	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14480	-420	5	-2.82	4051149310	275628	39.51	14630	15020	14480	19370	10430	14900	14697.28	1.59	0	15275	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3244	-46.41	2.76	12	1.23	-312.00	5251.00	18040	20230629	-19.73	8310	20221021	74.25	18040	-19.73	20230629	8380	72.79	20230103	18040	-19.73	20230629	8310	74.25	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
133	20230707	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14640	-260	5	-1.74	3232981940	219504	31.47	14630	15020	14530	19370	10430	14900	14727.93	1.59	0	9029	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3280	-46.92	2.79	12	0.98	-312.00	5251.00	18040	20230629	-18.85	8310	20221021	76.17	18040	-18.85	20230629	8380	74.70	20230103	18040	-18.85	20230629	8310	76.17	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
134	20230707	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-160	5	-1.07	2789045120	189363	27.15	14630	15020	14530	19370	10430	14900	14727.81	1.59	0	16631	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3302	-47.24	2.81	12	0.85	-312.00	5251.00	18040	20230629	-18.29	8310	20221021	77.38	18040	-18.29	20230629	8380	75.89	20230103	18040	-18.29	20230629	8310	77.38	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
135	20230707	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-120	5	-0.81	2199666250	149652	21.45	14630	14960	14530	19370	10430	14900	14697.42	1.59	0	18937	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3311	-47.37	2.81	12	0.67	-312.00	5251.00	18040	20230629	-18.07	8310	20221021	77.86	18040	-18.07	20230629	8380	76.37	20230103	18040	-18.07	20230629	8310	77.86	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
136	20230707	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-160	5	-1.07	1544596290	105030	15.06	14630	14960	14530	19370	10430	14900	14704.70	1.59	0	4152	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3302	-47.24	2.81	12	0.47	-312.00	5251.00	18040	20230629	-18.29	8310	20221021	77.38	18040	-18.29	20230629	8380	75.89	20230103	18040	-18.29	20230629	8310	77.38	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
137	20230707	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-70	5	-0.47	347772600	23753	3.41	14630	14890	14600	19370	10430	14900	14631.87	1.59	0	5514	15906	15402	15026	14522	14146	15215	14335	112	4470	500	9230	10	1	22401979	3322	-47.53	2.82	12	0.11	-312.00	5251.00	18040	20230629	-17.79	8310	20221021	78.46	18040	-17.79	20230629	8380	76.97	20230103	18040	-17.79	20230629	8310	78.46	20221021	3.14	N	228760	500	112 억	355702	N	N	17	N	N
138	20230706	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	-510	5	-3.31	10393485730	691737	139.02	15500	15530	14650	20000	10790	15410	15024.72	1.56	0	5337	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3338	-47.76	2.84	12	3.09	-312.00	5251.00	18040	20230629	-17.41	8310	20221021	79.30	18040	-17.41	20230629	8380	77.80	20230103	18040	-17.41	20230629	8310	79.30	20221021	3.06	N	228760	500	112 억	348627	N	N	17	N	N
139	20230706	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-570	5	-3.70	9845127500	654753	131.59	15500	15530	14650	20000	10790	15410	15035.78	1.56	0	-1867	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3324	-47.56	2.83	12	2.92	-312.00	5251.00	18040	20230629	-17.74	8310	20221021	78.58	18040	-17.74	20230629	8380	77.09	20230103	18040	-17.74	20230629	8310	78.58	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
140	20230706	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	-270	5	-1.75	9185371810	610679	122.73	15500	15530	14650	20000	10790	15410	15040.59	1.56	0	2704	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3392	-48.53	2.88	12	2.73	-312.00	5251.00	18040	20230629	-16.08	8310	20221021	82.19	18040	-16.08	20230629	8380	80.67	20230103	18040	-16.08	20230629	8310	82.19	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
141	20230706	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-250	5	-1.62	8597654130	571816	114.92	15500	15530	14650	20000	10790	15410	15034.99	1.56	0	2123	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3396	-48.59	2.89	12	2.55	-312.00	5251.00	18040	20230629	-15.96	8310	20221021	82.43	18040	-15.96	20230629	8380	80.91	20230103	18040	-15.96	20230629	8310	82.43	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
142	20230706	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	-90	5	-0.58	6996581380	467547	93.97	15500	15530	14650	20000	10790	15410	14963.41	1.56	0	-3983	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3432	-49.10	2.92	12	2.09	-312.00	5251.00	18040	20230629	-15.08	8310	20221021	84.36	18040	-15.08	20230629	8380	82.82	20230103	18040	-15.08	20230629	8310	84.36	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
143	20230706	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	-690	5	-4.48	4772255080	319934	64.30	15500	15530	14700	20000	10790	15410	14914.70	1.56	0	-898	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3298	-47.18	2.80	12	1.43	-312.00	5251.00	18040	20230629	-18.40	8310	20221021	77.14	18040	-18.40	20230629	8380	75.66	20230103	18040	-18.40	20230629	8310	77.14	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
144	20230706	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-540	5	-3.50	3551365610	237377	47.71	15500	15530	14750	20000	10790	15410	14958.81	1.56	0	1488	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3331	-47.66	2.83	12	1.06	-312.00	5251.00	18040	20230629	-17.57	8310	20221021	78.94	18040	-17.57	20230629	8380	77.45	20230103	18040	-17.57	20230629	8310	78.94	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
145	20230706	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-300	5	-1.95	724038140	47846	9.62	15500	15530	14890	20000	10790	15410	15126.26	1.56	0	990	16130	15770	15460	15100	14790	15615	14945	112	4605	500	9550	10	1	22401979	3385	-48.43	2.88	12	0.21	-312.00	5251.00	18040	20230629	-16.24	8310	20221021	81.83	18040	-16.24	20230629	8380	80.31	20230103	18040	-16.24	20230629	8310	81.83	20221021	3.06	N	228760	500	112 억	348627	N	N	0	N	N
146	20230705	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	-180	5	-1.15	7711036580	494849	30.32	15590	15820	15150	20250	10920	15590	15582.96	1.62	0	-24344	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3452	-49.39	2.93	12	2.21	-312.00	5251.00	18040	20230629	-14.58	8310	20221021	85.44	18040	-14.58	20230629	8380	83.89	20230103	18040	-14.58	20230629	8310	85.44	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
147	20230705	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	0	3	0.00	7191953480	461288	28.26	15590	15820	15150	20250	10920	15590	15591.03	1.62	0	-22284	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3492	-49.97	2.97	12	2.06	-312.00	5251.00	18040	20230629	-13.58	8310	20221021	87.61	18040	-13.58	20230629	8380	86.04	20230103	18040	-13.58	20230629	8310	87.61	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
148	20230705	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	160	2	1.03	5942117910	381354	23.36	15590	15820	15150	20250	10920	15590	15581.63	1.62	0	-16128	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3528	-50.48	3.00	12	1.70	-312.00	5251.00	18040	20230629	-12.69	8310	20221021	89.53	18040	-12.69	20230629	8380	87.95	20230103	18040	-12.69	20230629	8310	89.53	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
149	20230705	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	130	2	0.83	4931354620	317159	19.43	15590	15820	15150	20250	10920	15590	15548.52	1.62	0	-18989	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3522	-50.38	2.99	12	1.42	-312.00	5251.00	18040	20230629	-12.86	8310	20221021	89.17	18040	-12.86	20230629	8380	87.59	20230103	18040	-12.86	20230629	8310	89.17	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
150	20230705	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	90	2	0.58	4416369170	284125	17.41	15590	15820	15150	20250	10920	15590	15543.75	1.62	0	-20101	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3513	-50.26	2.99	12	1.27	-312.00	5251.00	18040	20230629	-13.08	8310	20221021	88.69	18040	-13.08	20230629	8380	87.11	20230103	18040	-13.08	20230629	8310	88.69	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
151	20230705	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	-10	5	-0.06	4009941660	258091	15.81	15590	15820	15150	20250	10920	15590	15536.93	1.62	0	-17742	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3490	-49.94	2.97	12	1.15	-312.00	5251.00	18040	20230629	-13.64	8310	20221021	87.48	18040	-13.64	20230629	8380	85.92	20230103	18040	-13.64	20230629	8310	87.48	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
152	20230705	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15730	140	2	0.90	3145541020	202746	12.42	15590	15820	15150	20250	10920	15590	15514.69	1.62	0	-15959	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3524	-50.42	3.00	12	0.91	-312.00	5251.00	18040	20230629	-12.80	8310	20221021	89.29	18040	-12.80	20230629	8380	87.71	20230103	18040	-12.80	20230629	8310	89.29	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
153	20230705	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	-110	5	-0.71	910900900	59101	3.62	15590	15650	15150	20250	10920	15590	15412.61	1.62	0	-10895	17556	16572	15706	14722	13856	17065	15215	112	4665	500	9660	10	1	22401979	3468	-49.62	2.95	12	0.26	-312.00	5251.00	18040	20230629	-14.19	8310	20221021	86.28	18040	-14.19	20230629	8380	84.73	20230103	18040	-14.19	20230629	8310	86.28	20221021	3.17	N	228760	500	112 억	363834	N	N	87	N	N
154	20230704	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	400	2	2.63	25976651840	1628053	170.48	15180	16690	14840	19740	10640	15190	15956.56	1.63	0	3899	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3492	-49.97	2.97	12	7.27	-312.00	5251.00	18040	20230629	-13.58	8310	20221021	87.61	18040	-13.58	20230629	8380	86.04	20230103	18040	-13.58	20230629	8310	87.61	20221021	3.10	N	228760	500	112 억	365227	N	N	87	N	N
155	20230704	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	290	2	1.91	25493267190	1596997	167.23	15180	16690	14840	19740	10640	15190	15963.25	1.63	0	-104	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3468	-49.62	2.95	12	7.13	-312.00	5251.00	18040	20230629	-14.19	8310	20221021	86.28	18040	-14.19	20230629	8380	84.73	20230103	18040	-14.19	20230629	8310	86.28	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
156	20230704	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-70	5	-0.46	23587539820	1472756	154.22	15180	16690	15010	19740	10640	15190	16015.92	1.63	0	-19720	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3387	-48.46	2.88	12	6.57	-312.00	5251.00	18040	20230629	-16.19	8310	20221021	81.95	18040	-16.19	20230629	8380	80.43	20230103	18040	-16.19	20230629	8310	81.95	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
157	20230704	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	440	2	2.90	21719036010	1351607	141.54	15180	16690	15010	19740	10640	15190	16069.05	1.63	0	-18547	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3501	-50.10	2.98	12	6.03	-312.00	5251.00	18040	20230629	-13.36	8310	20221021	88.09	18040	-13.36	20230629	8380	86.52	20230103	18040	-13.36	20230629	8310	88.09	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
158	20230704	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	480	2	3.16	20077960020	1247400	130.62	15180	16690	15010	19740	10640	15190	16095.85	1.63	0	3519	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3510	-50.22	2.98	12	5.57	-312.00	5251.00	18040	20230629	-13.14	8310	20221021	88.57	18040	-13.14	20230629	8380	86.99	20230103	18040	-13.14	20230629	8310	88.57	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
159	20230704	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	710	2	4.67	18992168840	1178370	123.39	15180	16690	15010	19740	10640	15190	16117.32	1.63	0	-1185	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3562	-50.96	3.03	12	5.26	-312.00	5251.00	18040	20230629	-11.86	8310	20221021	91.34	18040	-11.86	20230629	8380	89.74	20230103	18040	-11.86	20230629	8310	91.34	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
160	20230704	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	830	2	5.46	16643195400	1030204	107.88	15180	16690	15010	19740	10640	15190	16155.24	1.63	0	-2574	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3589	-51.35	3.05	12	4.60	-312.00	5251.00	18040	20230629	-11.20	8310	20221021	92.78	18040	-11.20	20230629	8380	91.17	20230103	18040	-11.20	20230629	8310	92.78	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
161	20230704	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15950	760	2	5.00	2424074860	155879	16.32	15180	16000	15010	19740	10640	15190	15551.00	1.63	0	12676	16110	15650	14940	14480	13770	15880	14710	112	4550	500	9410	10	1	22401979	3573	-51.12	3.04	12	0.70	-312.00	5251.00	18040	20230629	-11.59	8310	20221021	91.94	18040	-11.59	20230629	8380	90.33	20230103	18040	-11.59	20230629	8310	91.94	20221021	3.10	N	228760	500	112 억	365227	N	N	0	N	N
162	20230703	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	840	2	5.85	14232024550	948034	63.21	14530	15400	14230	18650	10050	14350	15011.95	0.96	0	150449	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3403	-48.69	2.89	12	4.23	-312.00	5251.00	18040	20230629	-15.80	8310	20221021	82.79	18040	-15.80	20230629	8380	81.26	20230103	18040	-15.80	20230629	8310	82.79	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
163	20230703	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	780	2	5.44	13481271310	898621	59.92	14530	15400	14230	18650	10050	14350	15002.61	0.96	0	148453	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3389	-48.49	2.88	12	4.01	-312.00	5251.00	18040	20230629	-16.13	8310	20221021	82.07	18040	-16.13	20230629	8380	80.55	20230103	18040	-16.13	20230629	8310	82.07	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
164	20230703	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	950	2	6.62	11593782690	774322	51.63	14530	15400	14230	18650	10050	14350	14973.29	0.96	0	144924	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3428	-49.04	2.91	12	3.46	-312.00	5251.00	18040	20230629	-15.19	8310	20221021	84.12	18040	-15.19	20230629	8380	82.58	20230103	18040	-15.19	20230629	8310	84.12	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
165	20230703	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	650	2	4.53	8532561960	573600	38.25	14530	15290	14230	18650	10050	14350	14876.00	0.96	0	115184	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3360	-48.08	2.86	12	2.56	-312.00	5251.00	18040	20230629	-16.85	8310	20221021	80.51	18040	-16.85	20230629	8380	79.00	20230103	18040	-16.85	20230629	8310	80.51	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
166	20230703	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	550	2	3.83	7858807660	528124	35.21	14530	15290	14230	18650	10050	14350	14881.20	0.96	0	106790	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3338	-47.76	2.84	12	2.36	-312.00	5251.00	18040	20230629	-17.41	8310	20221021	79.30	18040	-17.41	20230629	8380	77.80	20230103	18040	-17.41	20230629	8310	79.30	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
167	20230703	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	830	2	5.78	6967301390	468766	31.26	14530	15290	14230	18650	10050	14350	14863.72	0.96	0	100378	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3401	-48.65	2.89	12	2.09	-312.00	5251.00	18040	20230629	-15.85	8310	20221021	82.67	18040	-15.85	20230629	8380	81.15	20230103	18040	-15.85	20230629	8310	82.67	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
168	20230703	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	500	2	3.48	3666990300	250425	16.70	14530	14980	14230	18650	10050	14350	14643.76	0.96	0	46142	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3327	-47.60	2.83	12	1.12	-312.00	5251.00	18040	20230629	-17.68	8310	20221021	78.70	18040	-17.68	20230629	8380	77.21	20230103	18040	-17.68	20230629	8310	78.70	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N
169	20230703	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	320	2	2.23	901738980	62469	4.17	14530	14670	14230	18650	10050	14350	14435.79	0.96	0	7521	16503	15426	14793	13716	13083	15110	13400	112	4300	500	8890	10	1	22401979	3286	-47.02	2.79	12	0.28	-312.00	5251.00	18040	20230629	-18.68	8310	20221021	76.53	18040	-18.68	20230629	8380	75.06	20230103	18040	-18.68	20230629	8310	76.53	20221021	2.45	N	228760	500	112 억	214569	N	N	34	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History