KissMeData/230360/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	200	2	2.00	541371280	53692	80.41	10000	10230	9920	13000	7000	10000	10082.46	4.49	0	11165	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3302	8.65	1.73	12	0.17	1179.00	5903.00	19350	20220809	-47.29	9170	20230726	11.23	14650	-30.38	20230210	9170	11.23	20230726	19350	-47.29	20220809	9170	11.23	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
3	20230731	151002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	210	2	2.10	517213750	51326	76.87	10000	10230	9920	13000	7000	10000	10077.03	4.49	0	10082	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3305	8.66	1.73	12	0.16	1179.00	5903.00	19350	20220809	-47.24	9170	20230726	11.34	14650	-30.31	20230210	9170	11.34	20230726	19350	-47.24	20220809	9170	11.34	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
4	20230731	141008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	210	2	2.10	461347410	45855	68.68	10000	10220	9920	13000	7000	10000	10061.01	4.49	0	7529	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3305	8.66	1.73	12	0.14	1179.00	5903.00	19350	20220809	-47.24	9170	20230726	11.34	14650	-30.31	20230210	9170	11.34	20230726	19350	-47.24	20220809	9170	11.34	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
5	20230731	131007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10110	110	2	1.10	363355860	36216	54.24	10000	10120	9920	13000	7000	10000	10033.02	4.49	0	7492	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3272	8.58	1.71	12	0.11	1179.00	5903.00	19350	20220809	-47.75	9170	20230726	10.25	14650	-30.99	20230210	9170	10.25	20230726	19350	-47.75	20220809	9170	10.25	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
6	20230731	121016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10100	100	2	1.00	326929400	32612	48.84	10000	10120	9920	13000	7000	10000	10024.82	4.49	0	7392	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3269	8.57	1.71	12	0.10	1179.00	5903.00	19350	20220809	-47.80	9170	20230726	10.14	14650	-31.06	20230210	9170	10.14	20230726	19350	-47.80	20220809	9170	10.14	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
7	20230731	111018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	70	2	0.70	228194830	22818	34.17	10000	10090	9920	13000	7000	10000	10000.65	4.49	0	2852	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3259	8.54	1.71	12	0.07	1179.00	5903.00	19350	20220809	-47.96	9170	20230726	9.81	14650	-31.26	20230210	9170	9.81	20230726	19350	-47.96	20220809	9170	9.81	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
8	20230731	101014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	40	2	0.40	175182240	17542	26.27	10000	10090	9920	13000	7000	10000	9986.45	4.49	0	2507	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3250	8.52	1.70	12	0.05	1179.00	5903.00	19350	20220809	-48.11	9170	20230726	9.49	14650	-31.47	20230210	9170	9.49	20230726	19350	-48.11	20220809	9170	9.49	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
9	20230731	091003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	0	3	0.00	17500000	1750	2.62	10000	10000	10000	13000	7000	10000	10000.00	4.49	0	29	10293	10146	9933	9786	9573	10220	9860	33	3000	100	7200	10	1	32368029	3237	8.48	1.69	12	0.01	1179.00	5903.00	19350	20220809	-48.32	9170	20230726	9.05	14650	-31.74	20230210	9170	9.05	20230726	19350	-48.32	20220809	9170	9.05	20230726	1.48	N	230360	100	32 억	1454219	N	N	15	N	N
10	20230728	161006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	200	2	2.04	663112770	66712	51.10	9760	10080	9720	12740	6860	9800	9939.85	4.50	0	1975	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3237	8.48	1.69	12	0.21	1179.00	5903.00	19350	20220809	-48.32	9170	20230726	9.05	14650	-31.74	20230210	9170	9.05	20230726	19350	-48.32	20220809	9170	9.05	20230726	1.53	N	230360	100	32 억	1458035	N	N	6	N	N
11	20230728	151004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	180	2	1.84	623900580	62785	48.09	9760	10080	9720	12740	6860	9800	9937.10	4.50	0	2014	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3230	8.46	1.69	12	0.19	1179.00	5903.00	19350	20220809	-48.42	9170	20230726	8.83	14650	-31.88	20230210	9170	8.83	20230726	19350	-48.42	20220809	9170	8.83	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
12	20230728	141002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9950	150	2	1.53	554368860	55816	42.75	9760	10080	9720	12740	6860	9800	9932.08	4.50	0	1735	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3221	8.44	1.69	12	0.17	1179.00	5903.00	19350	20220809	-48.58	9170	20230726	8.51	14650	-32.08	20230210	9170	8.51	20230726	19350	-48.58	20220809	9170	8.51	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
13	20230728	131005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	200	2	2.04	465142270	46871	35.90	9760	10080	9720	12740	6860	9800	9923.88	4.50	0	3124	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3237	8.48	1.69	12	0.14	1179.00	5903.00	19350	20220809	-48.32	9170	20230726	9.05	14650	-31.74	20230210	9170	9.05	20230726	19350	-48.32	20220809	9170	9.05	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
14	20230728	121003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10030	230	2	2.35	435089510	43866	33.60	9760	10080	9720	12740	6860	9800	9918.60	4.50	0	2620	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3247	8.51	1.70	12	0.14	1179.00	5903.00	19350	20220809	-48.17	9170	20230726	9.38	14650	-31.54	20230210	9170	9.38	20230726	19350	-48.17	20220809	9170	9.38	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
15	20230728	111010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10060	260	2	2.65	360481780	36397	27.88	9760	10080	9720	12740	6860	9800	9904.16	4.50	0	1197	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3256	8.53	1.70	12	0.11	1179.00	5903.00	19350	20220809	-48.01	9170	20230726	9.71	14650	-31.33	20230210	9170	9.71	20230726	19350	-48.01	20220809	9170	9.71	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
16	20230728	100959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9900	100	2	1.02	227711750	23131	17.72	9760	9980	9720	12740	6860	9800	9844.44	4.50	0	-285	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3204	8.40	1.68	12	0.07	1179.00	5903.00	19350	20220809	-48.84	9170	20230726	7.96	14650	-32.42	20230210	9170	7.96	20230726	19350	-48.84	20220809	9170	7.96	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
17	20230728	091009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9850	50	2	0.51	47042830	4812	3.69	9760	9870	9730	12740	6860	9800	9776.15	4.50	0	3416	10233	10016	9613	9396	8993	10125	9505	33	2940	100	7050	10	1	32368029	3188	8.35	1.67	12	0.01	1179.00	5903.00	19350	20220809	-49.10	9170	20230726	7.42	14650	-32.76	20230210	9170	7.42	20230726	19350	-49.10	20220809	9170	7.42	20230726	1.53	N	230360	100	32 억	1458035	N	N	32	N	N
18	20230727	161001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9800	600	2	6.52	1252086630	130343	37.14	9210	9830	9210	11960	6440	9200	9606.08	4.51	9978	5160	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3172	8.31	1.66	12	0.40	1179.00	5903.00	19350	20220809	-49.35	9170	20230726	6.87	14650	-33.11	20230210	9170	6.87	20230726	19350	-49.35	20220809	9170	6.87	20230726	1.55	N	230360	100	32 억	1461191	N	N	32	N	N
19	20230727	151000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9750	550	2	5.98	1172714680	122217	34.82	9210	9830	9210	11960	6440	9200	9595.35	4.51	9978	2031	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3156	8.27	1.65	12	0.38	1179.00	5903.00	19350	20220809	-49.61	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	19350	-49.61	20220809	9170	6.32	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
20	20230727	140956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9760	560	2	6.09	1061015330	110768	31.56	9210	9830	9210	11960	6440	9200	9578.72	4.51	9978	554	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3159	8.28	1.65	12	0.34	1179.00	5903.00	19350	20220809	-49.56	9170	20230726	6.43	14650	-33.38	20230210	9170	6.43	20230726	19350	-49.56	20220809	9170	6.43	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
21	20230727	130955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9750	550	2	5.98	965161590	100958	28.77	9210	9830	9210	11960	6440	9200	9560.03	4.51	9978	1529	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3156	8.27	1.65	12	0.31	1179.00	5903.00	19350	20220809	-49.61	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	19350	-49.61	20220809	9170	6.32	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
22	20230727	120958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9730	530	2	5.76	887025460	92948	26.48	9210	9830	9210	11960	6440	9200	9543.24	4.51	9978	1521	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3149	8.25	1.65	12	0.29	1179.00	5903.00	19350	20220809	-49.72	9170	20230726	6.11	14650	-33.58	20230210	9170	6.11	20230726	19350	-49.72	20220809	9170	6.11	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
23	20230727	111001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9800	600	2	6.52	772203900	81192	23.13	9210	9800	9210	11960	6440	9200	9510.84	4.51	9978	744	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3172	8.31	1.66	12	0.25	1179.00	5903.00	19350	20220809	-49.35	9170	20230726	6.87	14650	-33.11	20230210	9170	6.87	20230726	19350	-49.35	20220809	9170	6.87	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
24	20230727	100958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9430	230	2	2.50	348833670	37350	10.64	9210	9440	9210	11960	6440	9200	9339.59	4.51	9978	-5772	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	3052	8.00	1.60	12	0.12	1179.00	5903.00	19350	20220809	-51.27	9170	20230726	2.84	14650	-35.63	20230210	9170	2.84	20230726	19350	-51.27	20220809	9170	2.84	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
25	20230727	090955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	60	2	0.65	112496780	12111	3.45	9210	9360	9210	11960	6440	9200	9288.81	4.51	9978	-1427	10166	9682	9426	8942	8686	9555	8815	33	2760	100	6620	10	1	32368029	2997	7.85	1.57	12	0.04	1179.00	5903.00	19350	20220809	-52.14	9170	20230726	0.98	14650	-36.79	20230210	9170	0.98	20230726	19350	-52.14	20220809	9170	0.98	20230726	1.55	N	230360	100	32 억	1461191	N	N	0	N	N
26	20230726	160954	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9200	-630	5	-6.41	3288135170	350630	225.06	9730	9910	9170	12770	6890	9830	9377.79	4.48	0	10670	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	2978	7.80	1.56	12	1.08	1179.00	5903.00	19350	20220809	-52.45	9170	20230726	0.33	14650	-37.20	20230210	9170	0.33	20230726	19350	-52.45	20220809	9170	0.33	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
27	20230726	151000	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9220	-610	5	-6.21	3175767370	338423	217.23	9730	9910	9170	12770	6890	9830	9384.02	4.48	0	6266	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	2984	7.82	1.56	12	1.05	1179.00	5903.00	19350	20220809	-52.35	9170	20230726	0.55	14650	-37.06	20230210	9170	0.55	20230726	19350	-52.35	20220809	9170	0.55	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
28	20230726	140953	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9280	-550	5	-5.60	2894170820	307904	197.64	9730	9910	9180	12770	6890	9830	9399.59	4.48	0	5318	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	3004	7.87	1.57	12	0.95	1179.00	5903.00	19350	20220809	-52.04	9180	20230726	1.09	14650	-36.66	20230210	9180	1.09	20230726	19350	-52.04	20220809	9180	1.09	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
29	20230726	130949	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9270	-560	5	-5.70	2516381240	267018	171.40	9730	9910	9210	12770	6890	9830	9424.01	4.48	0	1204	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	3001	7.86	1.57	12	0.82	1179.00	5903.00	19350	20220809	-52.09	9210	20230726	0.65	14650	-36.72	20230210	9210	0.65	20230726	19350	-52.09	20220809	9210	0.65	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
30	20230726	120953	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9320	-510	5	-5.19	2200172560	232900	149.50	9730	9910	9290	12770	6890	9830	9446.86	4.48	0	5386	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	3017	7.91	1.58	12	0.72	1179.00	5903.00	19350	20220809	-51.83	9290	20230726	0.32	14650	-36.38	20230210	9290	0.32	20230726	19350	-51.83	20220809	9290	0.32	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
31	20230726	110947	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9360	-470	5	-4.78	1864085040	196854	126.36	9730	9910	9300	12770	6890	9830	9469.38	4.48	0	5962	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	3030	7.94	1.59	12	0.61	1179.00	5903.00	19350	20220809	-51.63	9300	20230726	0.65	14650	-36.11	20230210	9300	0.65	20230726	19350	-51.63	20220809	9300	0.65	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
32	20230726	100955	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9380	-450	5	-4.58	1342247920	141026	90.52	9730	9910	9310	12770	6890	9830	9517.73	4.48	0	226	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	3036	7.96	1.59	12	0.44	1179.00	5903.00	19350	20220809	-51.52	9310	20230726	0.75	14650	-35.97	20230210	9310	0.75	20230726	19350	-51.52	20220809	9310	0.75	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
33	20230726	090950	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9760	-70	5	-0.71	167713240	17187	11.03	9730	9910	9730	12770	6890	9830	9758.15	4.48	0	5249	10403	10116	9973	9686	9543	10045	9615	33	2940	100	7070	10	1	32368029	3159	8.28	1.65	12	0.05	1179.00	5903.00	19350	20220809	-49.56	9730	20230726	0.31	14650	-33.38	20230210	9730	0.31	20230726	19350	-49.56	20220809	9730	0.31	20230726	1.64	N	230360	100	32 억	1451213	N	N	10	N	N
34	20230725	160946	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9830	-340	5	-3.34	1528310350	152889	208.79	10140	10260	9830	13220	7120	10170	9997.33	4.50	0	-5033	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3182	8.34	1.67	12	0.47	1179.00	5903.00	19350	20220809	-49.20	9830	20230725	0.00	14650	-32.90	20230210	9830	0.00	20230725	19350	-49.20	20220809	9830	0.00	20230725	1.60	N	230360	100	32 억	1456174	N	N	10	N	N
35	20230725	150936	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	9880	-290	5	-2.85	1368264350	136643	186.61	10140	10260	9870	13220	7120	10170	10013.42	4.50	0	-5776	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3198	8.38	1.67	12	0.42	1179.00	5903.00	19350	20220809	-48.94	9870	20230725	0.10	14650	-32.56	20230210	9870	0.10	20230725	19350	-48.94	20220809	9870	0.10	20230725	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
36	20230725	140934	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10000	-170	5	-1.67	1032830450	102878	140.50	10140	10260	9970	13220	7120	10170	10039.37	4.50	0	-2902	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3237	8.48	1.69	12	0.32	1179.00	5903.00	19350	20220809	-48.32	9970	20230725	0.30	14650	-31.74	20230210	9970	0.30	20230725	19350	-48.32	20220809	9970	0.30	20230725	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
37	20230725	130945	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10010	-160	5	-1.57	836983630	83282	113.73	10140	10260	9990	13220	7120	10170	10049.99	4.50	0	3815	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3240	8.49	1.70	12	0.26	1179.00	5903.00	19350	20220809	-48.27	9990	20230725	0.20	14650	-31.67	20230210	9990	0.20	20230725	19350	-48.27	20220809	9990	0.20	20230725	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
38	20230725	120944	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10070	-100	5	-0.98	701534010	69752	95.26	10140	10260	9990	13220	7120	10170	10057.55	4.50	0	6517	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3259	8.54	1.71	12	0.22	1179.00	5903.00	19350	20220809	-47.96	9990	20230725	0.80	14650	-31.26	20230210	9990	0.80	20230725	19350	-47.96	20220809	9990	0.80	20230725	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
39	20230725	110943	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10080	-90	5	-0.88	603200610	59967	81.89	10140	10260	9990	13220	7120	10170	10058.88	4.50	0	5242	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3263	8.55	1.71	12	0.19	1179.00	5903.00	19350	20220809	-47.91	9990	20230725	0.90	14650	-31.19	20230210	9990	0.90	20230725	19350	-47.91	20220809	9990	0.90	20230725	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
40	20230725	100942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	-50	5	-0.49	299870000	29713	40.58	10140	10260	10040	13220	7120	10170	10092.22	4.50	0	4307	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3276	8.58	1.71	12	0.09	1179.00	5903.00	19350	20220809	-47.70	9990	20230707	1.30	14650	-30.92	20230210	9990	1.30	20230707	19350	-47.70	20220809	9990	1.30	20230707	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
41	20230725	090942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	-90	5	-0.88	57981940	5724	7.82	10140	10260	10050	13220	7120	10170	10129.62	4.50	0	-1596	10743	10456	10313	10026	9883	10385	9955	33	3050	100	7320	10	1	32368029	3263	8.55	1.71	12	0.02	1179.00	5903.00	19350	20220809	-47.91	9990	20230707	0.90	14650	-31.19	20230210	9990	0.90	20230707	19350	-47.91	20220809	9990	0.90	20230707	1.60	N	230360	100	32 억	1456174	N	N	8	N	N
42	20230724	160942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-330	5	-3.14	746873540	72453	58.85	10420	10600	10170	13650	7350	10500	10308.90	4.52	0	-5847	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3292	8.63	1.72	12	0.22	1179.00	5903.00	19350	20220809	-47.44	9990	20230707	1.80	14650	-30.58	20230210	9990	1.80	20230707	19350	-47.44	20220809	9990	1.80	20230707	1.58	N	230360	100	32 억	1462755	N	N	6	N	N
43	20230724	150939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-270	5	-2.57	669945310	64914	52.73	10420	10600	10210	13650	7350	10500	10320.50	4.52	0	-5907	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3311	8.68	1.73	12	0.20	1179.00	5903.00	19350	20220809	-47.13	9990	20230707	2.40	14650	-30.17	20230210	9990	2.40	20230707	19350	-47.13	20220809	9990	2.40	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
44	20230724	140937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-250	5	-2.38	618216440	59867	48.63	10420	10600	10210	13650	7350	10500	10326.49	4.52	0	-5502	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3318	8.69	1.74	12	0.18	1179.00	5903.00	19350	20220809	-47.03	9990	20230707	2.60	14650	-30.03	20230210	9990	2.60	20230707	19350	-47.03	20220809	9990	2.60	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
45	20230724	130937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-270	5	-2.57	534293210	51685	41.98	10420	10600	10210	13650	7350	10500	10337.49	4.52	0	-4875	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3311	8.68	1.73	12	0.16	1179.00	5903.00	19350	20220809	-47.13	9990	20230707	2.40	14650	-30.17	20230210	9990	2.40	20230707	19350	-47.13	20220809	9990	2.40	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
46	20230724	120938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-260	5	-2.48	488714850	47231	38.36	10420	10600	10240	13650	7350	10500	10347.33	4.52	0	-3660	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3314	8.69	1.73	12	0.15	1179.00	5903.00	19350	20220809	-47.08	9990	20230707	2.50	14650	-30.10	20230210	9990	2.50	20230707	19350	-47.08	20220809	9990	2.50	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
47	20230724	110943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	-190	5	-1.81	381200940	36763	29.86	10420	10600	10250	13650	7350	10500	10369.14	4.52	0	-2546	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3337	8.74	1.75	12	0.11	1179.00	5903.00	19350	20220809	-46.72	9990	20230707	3.20	14650	-29.62	20230210	9990	3.20	20230707	19350	-46.72	20220809	9990	3.20	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
48	20230724	100933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-120	5	-1.14	264624220	25500	20.71	10420	10600	10250	13650	7350	10500	10377.42	4.52	0	-729	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3360	8.80	1.76	12	0.08	1179.00	5903.00	19350	20220809	-46.36	9990	20230707	3.90	14650	-29.15	20230210	9990	3.90	20230707	19350	-46.36	20220809	9990	3.90	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
49	20230724	090939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-50	5	-0.48	58427550	5561	4.52	10420	10600	10410	13650	7350	10500	10506.66	4.52	0	-2652	11173	10836	10633	10296	10093	10735	10195	33	3150	100	7560	10	1	32368029	3382	8.86	1.77	12	0.02	1179.00	5903.00	19350	20220809	-45.99	9990	20230707	4.60	14650	-28.67	20230210	9990	4.60	20230707	19350	-45.99	20220809	9990	4.60	20230707	1.58	N	230360	100	32 억	1462755	N	N	8	N	N
50	20230721	160929	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-390	5	-3.58	1298941040	122430	178.26	10950	10970	10430	14150	7630	10890	10609.95	4.55	0	-9483	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3399	8.91	1.78	12	0.38	1179.00	5903.00	19350	20220809	-45.74	9990	20230707	5.11	14650	-28.33	20230210	9990	5.11	20230707	19350	-45.74	20220809	9990	5.11	20230707	1.52	N	230360	100	32 억	1473778	N	N	3	N	N
51	20230721	150931	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-440	5	-4.04	1261328810	118844	173.04	10950	10970	10430	14150	7630	10890	10613.32	4.55	0	-8058	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3382	8.86	1.77	12	0.37	1179.00	5903.00	19350	20220809	-45.99	9990	20230707	4.60	14650	-28.67	20230210	9990	4.60	20230707	19350	-45.99	20220809	9990	4.60	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
52	20230721	140928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-420	5	-3.86	1052245570	98840	143.91	10950	10970	10430	14150	7630	10890	10645.95	4.55	0	-9200	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3389	8.88	1.77	12	0.31	1179.00	5903.00	19350	20220809	-45.89	9990	20230707	4.80	14650	-28.53	20230210	9990	4.80	20230707	19350	-45.89	20220809	9990	4.80	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
53	20230721	130931	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	-250	5	-2.30	628078790	58450	85.10	10950	10970	10620	14150	7630	10890	10745.57	4.55	0	-13153	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3444	9.02	1.80	12	0.18	1179.00	5903.00	19350	20220809	-45.01	9990	20230707	6.51	14650	-27.37	20230210	9990	6.51	20230707	19350	-45.01	20220809	9990	6.51	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
54	20230721	120943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10720	-170	5	-1.56	425789620	39494	57.50	10950	10970	10700	14150	7630	10890	10781.12	4.55	0	-11879	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3470	9.09	1.82	12	0.12	1179.00	5903.00	19350	20220809	-44.60	9990	20230707	7.31	14650	-26.83	20230210	9990	7.31	20230707	19350	-44.60	20220809	9990	7.31	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
55	20230721	110938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10880	-10	5	-0.09	252825150	23389	34.05	10950	10970	10720	14150	7630	10890	10809.58	4.55	0	-6745	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3522	9.23	1.84	12	0.07	1179.00	5903.00	19350	20220809	-43.77	9990	20230707	8.91	14650	-25.73	20230210	9990	8.91	20230707	19350	-43.77	20220809	9990	8.91	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
56	20230721	100937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10920	30	2	0.28	227251350	21039	30.63	10950	10970	10720	14150	7630	10890	10801.43	4.55	0	-5664	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3535	9.26	1.85	12	0.06	1179.00	5903.00	19350	20220809	-43.57	9990	20230707	9.31	14650	-25.46	20230210	9990	9.31	20230707	19350	-43.57	20220809	9990	9.31	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
57	20230721	090935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10800	-90	5	-0.83	77369460	7144	10.40	10950	10950	10760	14150	7630	10890	10829.99	4.55	0	-4022	11330	11110	10970	10750	10610	11040	10680	33	3260	100	7840	10	1	32368029	3496	9.16	1.83	12	0.02	1179.00	5903.00	19350	20220809	-44.19	9990	20230707	8.11	14650	-26.28	20230210	9990	8.11	20230707	19350	-44.19	20220809	9990	8.11	20230707	1.52	N	230360	100	32 억	1473778	N	N	10	N	N
58	20230720	160926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-200	5	-1.80	749855780	68578	62.31	11170	11190	10830	14410	7770	11090	10934.39	4.60	0	-17506	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3525	9.24	1.84	12	0.21	1179.00	5903.00	19350	20220809	-43.72	9990	20230707	9.01	14650	-25.67	20230210	9990	9.01	20230707	19350	-43.72	20220809	9990	9.01	20230707	1.54	N	230360	100	32 억	1490287	N	N	10	N	N
59	20230720	150927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10900	-190	5	-1.71	731648770	66907	60.79	11170	11190	10830	14410	7770	11090	10935.31	4.60	0	-17018	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3528	9.25	1.85	12	0.21	1179.00	5903.00	19350	20220809	-43.67	9990	20230707	9.11	14650	-25.60	20230210	9990	9.11	20230707	19350	-43.67	20220809	9990	9.11	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
60	20230720	140925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10930	-160	5	-1.44	560162760	51194	46.52	11170	11190	10830	14410	7770	11090	10941.96	4.60	0	-14180	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3538	9.27	1.85	12	0.16	1179.00	5903.00	19350	20220809	-43.51	9990	20230707	9.41	14650	-25.39	20230210	9990	9.41	20230707	19350	-43.51	20220809	9990	9.41	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
61	20230720	130926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10930	-160	5	-1.44	491214880	44884	40.78	11170	11190	10830	14410	7770	11090	10944.10	4.60	0	-12663	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3538	9.27	1.85	12	0.14	1179.00	5903.00	19350	20220809	-43.51	9990	20230707	9.41	14650	-25.39	20230210	9990	9.41	20230707	19350	-43.51	20220809	9990	9.41	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
62	20230720	120934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	-180	5	-1.62	448662790	40994	37.25	11170	11190	10830	14410	7770	11090	10944.60	4.60	0	-10770	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3531	9.25	1.85	12	0.13	1179.00	5903.00	19350	20220809	-43.62	9990	20230707	9.21	14650	-25.53	20230210	9990	9.21	20230707	19350	-43.62	20220809	9990	9.21	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
63	20230720	110930	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-200	5	-1.80	388110820	35443	32.21	11170	11190	10830	14410	7770	11090	10950.28	4.60	0	-8467	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3525	9.24	1.84	12	0.11	1179.00	5903.00	19350	20220809	-43.72	9990	20230707	9.01	14650	-25.67	20230210	9990	9.01	20230707	19350	-43.72	20220809	9990	9.01	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
64	20230720	100920	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10930	-160	5	-1.44	258580010	23555	21.40	11170	11190	10900	14410	7770	11090	10977.71	4.60	0	-3655	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3538	9.27	1.85	12	0.07	1179.00	5903.00	19350	20220809	-43.51	9990	20230707	9.41	14650	-25.39	20230210	9990	9.41	20230707	19350	-43.51	20220809	9990	9.41	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
65	20230720	090922	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11030	-60	5	-0.54	46442050	4209	3.82	11170	11190	11000	14410	7770	11090	11033.99	4.60	0	-604	11770	11430	11240	10900	10710	11335	10805	33	3320	100	7980	10	1	32368029	3570	9.36	1.87	12	0.01	1179.00	5903.00	19350	20220809	-43.00	9990	20230707	10.41	14650	-24.71	20230210	9990	10.41	20230707	19350	-43.00	20220809	9990	10.41	20230707	1.54	N	230360	100	32 억	1490287	N	N	843	N	N
66	20230719	160939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11090	-440	5	-3.82	1231815210	109754	70.28	11530	11580	11050	14980	8080	11530	11223.70	4.73	0	-42239	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3590	9.41	1.88	12	0.34	1179.00	5903.00	19350	20220809	-42.69	9990	20230707	11.01	14650	-24.30	20230210	9990	11.01	20230707	19350	-42.69	20220809	9990	11.01	20230707	1.52	N	230360	100	32 억	1532533	N	N	841	N	N
67	20230719	150939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11120	-410	5	-3.56	1136846370	101197	64.80	11530	11580	11050	14980	8080	11530	11233.99	4.73	0	-38675	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3599	9.43	1.88	12	0.31	1179.00	5903.00	19350	20220809	-42.53	9990	20230707	11.31	14650	-24.10	20230210	9990	11.31	20230707	19350	-42.53	20220809	9990	11.31	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
68	20230719	140941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11160	-370	5	-3.21	1058452480	94151	60.29	11530	11580	11050	14980	8080	11530	11242.07	4.73	0	-35552	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3612	9.47	1.89	12	0.29	1179.00	5903.00	19350	20220809	-42.33	9990	20230707	11.71	14650	-23.82	20230210	9990	11.71	20230707	19350	-42.33	20220809	9990	11.71	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
69	20230719	130928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11140	-390	5	-3.38	1012287090	90012	57.64	11530	11580	11050	14980	8080	11530	11246.13	4.73	0	-33535	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3606	9.45	1.89	12	0.28	1179.00	5903.00	19350	20220809	-42.43	9990	20230707	11.51	14650	-23.96	20230210	9990	11.51	20230707	19350	-42.43	20220809	9990	11.51	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
70	20230719	120944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11190	-340	5	-2.95	828251790	73459	47.04	11530	11580	11140	14980	8080	11530	11275.02	4.73	0	-33112	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3622	9.49	1.90	12	0.23	1179.00	5903.00	19350	20220809	-42.17	9990	20230707	12.01	14650	-23.62	20230210	9990	12.01	20230707	19350	-42.17	20220809	9990	12.01	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
71	20230719	110942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11170	-360	5	-3.12	741156240	65658	42.05	11530	11580	11160	14980	8080	11530	11288.13	4.73	0	-30368	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3616	9.47	1.89	12	0.20	1179.00	5903.00	19350	20220809	-42.27	9990	20230707	11.81	14650	-23.75	20230210	9990	11.81	20230707	19350	-42.27	20220809	9990	11.81	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
72	20230719	100933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11300	-230	5	-1.99	368168000	32425	20.76	11530	11580	11280	14980	8080	11530	11354.45	4.73	0	-16363	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3658	9.58	1.91	12	0.10	1179.00	5903.00	19350	20220809	-41.60	9990	20230707	13.11	14650	-22.87	20230210	9990	13.11	20230707	19350	-41.60	20220809	9990	13.11	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
73	20230719	090933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11340	-190	5	-1.65	135884150	11895	7.62	11530	11580	11300	14980	8080	11530	11423.64	4.73	0	-3570	11816	11672	11436	11292	11056	11745	11365	33	3450	100	8300	10	1	32368029	3671	9.62	1.92	12	0.04	1179.00	5903.00	19350	20220809	-41.40	9990	20230707	13.51	14650	-22.59	20230210	9990	13.51	20230707	19350	-41.40	20220809	9990	13.51	20230707	1.52	N	230360	100	32 억	1532533	N	N	341	N	N
74	20230718	160932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11530	250	2	2.22	1781714500	155810	187.44	11240	11580	11200	14660	7900	11280	11435.10	4.76	0	-12150	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3732	9.78	1.95	12	0.48	1179.00	5903.00	19350	20220809	-40.41	9990	20230707	15.42	14650	-21.30	20230210	9990	15.42	20230707	19350	-40.41	20220809	9990	15.42	20230707	1.47	N	230360	100	32 억	1540601	N	N	327	N	N
75	20230718	150930	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11510	230	2	2.04	1652968140	144630	173.99	11240	11580	11200	14660	7900	11280	11428.94	4.76	0	-10825	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3726	9.76	1.95	12	0.45	1179.00	5903.00	19350	20220809	-40.52	9990	20230707	15.22	14650	-21.43	20230210	9990	15.22	20230707	19350	-40.52	20220809	9990	15.22	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
76	20230718	140927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11380	100	2	0.89	1393905430	122010	146.78	11240	11580	11200	14660	7900	11280	11424.52	4.76	0	-7315	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3683	9.65	1.93	12	0.38	1179.00	5903.00	19350	20220809	-41.19	9990	20230707	13.91	14650	-22.32	20230210	9990	13.91	20230707	19350	-41.19	20220809	9990	13.91	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
77	20230718	130927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11450	170	2	1.51	1260761890	110341	132.74	11240	11580	11200	14660	7900	11280	11426.05	4.76	0	-5532	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3706	9.71	1.94	12	0.34	1179.00	5903.00	19350	20220809	-40.83	9990	20230707	14.61	14650	-21.84	20230210	9990	14.61	20230707	19350	-40.83	20220809	9990	14.61	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
78	20230718	120936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11390	110	2	0.98	1129898400	98873	118.94	11240	11580	11200	14660	7900	11280	11427.78	4.76	0	-4605	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3687	9.66	1.93	12	0.31	1179.00	5903.00	19350	20220809	-41.14	9990	20230707	14.01	14650	-22.25	20230210	9990	14.01	20230707	19350	-41.14	20220809	9990	14.01	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
79	20230718	110935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11430	150	2	1.33	662986650	58288	70.12	11240	11540	11200	14660	7900	11280	11374.32	4.76	0	-5792	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3700	9.69	1.94	12	0.18	1179.00	5903.00	19350	20220809	-40.93	9990	20230707	14.41	14650	-21.98	20230210	9990	14.41	20230707	19350	-40.93	20220809	9990	14.41	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
80	20230718	100928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11260	-20	5	-0.18	497716440	43737	52.62	11240	11540	11200	14660	7900	11280	11379.76	4.76	0	-7215	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3645	9.55	1.91	12	0.14	1179.00	5903.00	19350	20220809	-41.81	9990	20230707	12.71	14650	-23.14	20230210	9990	12.71	20230707	19350	-41.81	20220809	9990	12.71	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
81	20230718	090925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11370	90	2	0.80	63616100	5600	6.74	11240	11400	11240	14660	7900	11280	11360.02	4.76	0	-777	11513	11396	11213	11096	10913	11455	11155	33	3380	100	8120	10	1	32368029	3680	9.64	1.93	12	0.02	1179.00	5903.00	19350	20220809	-41.24	9990	20230707	13.81	14650	-22.39	20230210	9990	13.81	20230707	19350	-41.24	20220809	9990	13.81	20230707	1.47	N	230360	100	32 억	1540601	N	N	55	N	N
82	20230717	160927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11280	110	2	0.98	919432450	82664	87.64	11120	11330	11030	14520	7820	11170	11122.35	4.76	0	1430	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3651	9.57	1.91	12	0.26	1179.00	5903.00	19350	20220809	-41.71	9990	20230707	12.91	14650	-23.00	20230210	9990	12.91	20230707	19350	-41.71	20220809	9990	12.91	20230707	1.46	N	230360	100	32 억	1539407	N	N	55	N	N
83	20230717	150923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11270	100	2	0.90	880835550	79240	84.01	11120	11330	11030	14520	7820	11170	11116.05	4.76	0	1743	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3648	9.56	1.91	12	0.24	1179.00	5903.00	19350	20220809	-41.76	9990	20230707	12.81	14650	-23.07	20230210	9990	12.81	20230707	19350	-41.76	20220809	9990	12.81	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
84	20230717	140926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11230	60	2	0.54	721858900	65119	69.04	11120	11260	11030	14520	7820	11170	11085.23	4.76	0	349	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3635	9.53	1.90	12	0.20	1179.00	5903.00	19350	20220809	-41.96	9990	20230707	12.41	14650	-23.34	20230210	9990	12.41	20230707	19350	-41.96	20220809	9990	12.41	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
85	20230717	130916	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11080	-90	5	-0.81	641098340	57884	61.37	11120	11260	11030	14520	7820	11170	11075.57	4.76	0	-70	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3586	9.40	1.88	12	0.18	1179.00	5903.00	19350	20220809	-42.74	9990	20230707	10.91	14650	-24.37	20230210	9990	10.91	20230707	19350	-42.74	20220809	9990	10.91	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
86	20230717	120928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11050	-120	5	-1.07	564876700	50988	54.06	11120	11260	11030	14520	7820	11170	11078.62	4.76	0	2194	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3577	9.37	1.87	12	0.16	1179.00	5903.00	19350	20220809	-42.89	9990	20230707	10.61	14650	-24.57	20230210	9990	10.61	20230707	19350	-42.89	20220809	9990	10.61	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
87	20230717	110918	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11040	-130	5	-1.16	511975460	46202	48.98	11120	11260	11030	14520	7820	11170	11081.24	4.76	0	2857	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3573	9.36	1.87	12	0.14	1179.00	5903.00	19350	20220809	-42.95	9990	20230707	10.51	14650	-24.64	20230210	9990	10.51	20230707	19350	-42.95	20220809	9990	10.51	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
88	20230717	100919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11040	-130	5	-1.16	405218920	36536	38.73	11120	11260	11030	14520	7820	11170	11090.95	4.76	0	3851	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3573	9.36	1.87	12	0.11	1179.00	5903.00	19350	20220809	-42.95	9990	20230707	10.51	14650	-24.64	20230210	9990	10.51	20230707	19350	-42.95	20220809	9990	10.51	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
89	20230717	090919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11080	-90	5	-0.81	60565090	5463	5.79	11120	11160	11050	14520	7820	11170	11086.42	4.76	0	-1862	11463	11316	11183	11036	10903	11250	10970	33	3350	100	8040	10	1	32368029	3586	9.40	1.88	12	0.02	1179.00	5903.00	19350	20220809	-42.74	9990	20230707	10.91	14650	-24.37	20230210	9990	10.91	20230707	19350	-42.74	20220809	9990	10.91	20230707	1.46	N	230360	100	32 억	1539407	N	N	7	N	N
90	20230714	160918	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11170	-110	5	-0.98	1047844840	94136	84.14	11330	11330	11050	14660	7900	11280	11131.17	4.80	0	-14768	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3616	9.47	1.89	12	0.29	1179.00	5903.00	19350	20220809	-42.27	9990	20230707	11.81	14650	-23.75	20230210	9990	11.81	20230707	19350	-42.27	20220809	9990	11.81	20230707	1.58	N	230360	100	32 억	1554141	N	N	7	N	N
91	20230714	150921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11160	-120	5	-1.06	1005676020	90358	80.76	11330	11330	11050	14660	7900	11280	11129.91	4.80	0	-14929	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3612	9.47	1.89	12	0.28	1179.00	5903.00	19350	20220809	-42.33	9990	20230707	11.71	14650	-23.82	20230210	9990	11.71	20230707	19350	-42.33	20220809	9990	11.71	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
92	20230714	140926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	-180	5	-1.60	926018650	83207	74.37	11330	11330	11050	14660	7900	11280	11129.10	4.80	0	-13845	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3593	9.41	1.88	12	0.26	1179.00	5903.00	19350	20220809	-42.64	9990	20230707	11.11	14650	-24.23	20230210	9990	11.11	20230707	19350	-42.64	20220809	9990	11.11	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
93	20230714	130914	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	-180	5	-1.60	831837800	74728	66.79	11330	11330	11050	14660	7900	11280	11131.54	4.80	0	-13817	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3593	9.41	1.88	12	0.23	1179.00	5903.00	19350	20220809	-42.64	9990	20230707	11.11	14650	-24.23	20230210	9990	11.11	20230707	19350	-42.64	20220809	9990	11.11	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
94	20230714	120913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	-180	5	-1.60	690494660	61991	55.41	11330	11330	11050	14660	7900	11280	11138.63	4.80	0	-8191	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3593	9.41	1.88	12	0.19	1179.00	5903.00	19350	20220809	-42.64	9990	20230707	11.11	14650	-24.23	20230210	9990	11.11	20230707	19350	-42.64	20220809	9990	11.11	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
95	20230714	110925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11140	-140	5	-1.24	564943460	50684	45.30	11330	11330	11050	14660	7900	11280	11146.39	4.80	0	-1897	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3606	9.45	1.89	12	0.16	1179.00	5903.00	19350	20220809	-42.43	9990	20230707	11.51	14650	-23.96	20230210	9990	11.51	20230707	19350	-42.43	20220809	9990	11.51	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
96	20230714	100925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11170	-110	5	-0.98	437039020	39164	35.00	11330	11330	11050	14660	7900	11280	11159.20	4.80	0	1978	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3616	9.47	1.89	12	0.12	1179.00	5903.00	19350	20220809	-42.27	9990	20230707	11.81	14650	-23.75	20230210	9990	11.81	20230707	19350	-42.27	20220809	9990	11.81	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
97	20230714	090921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11150	-130	5	-1.15	142638670	12800	11.44	11330	11330	11050	14660	7900	11280	11143.65	4.80	0	1986	11740	11510	11370	11140	11000	11440	11070	33	3380	100	8120	10	1	32368029	3609	9.46	1.89	12	0.04	1179.00	5903.00	19350	20220809	-42.38	9990	20230707	11.61	14650	-23.89	20230210	9990	11.61	20230707	19350	-42.38	20220809	9990	11.61	20230707	1.58	N	230360	100	32 억	1554141	N	N	9	N	N
98	20230713	160916	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11280	-160	5	-1.40	1265532890	111795	25.56	11540	11600	11230	14870	8010	11440	11320.13	4.85	0	-16883	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3651	9.57	1.91	12	0.35	1179.00	5903.00	19350	20220809	-41.71	9990	20230707	12.91	14650	-23.00	20230210	9990	12.91	20230707	19350	-41.71	20220809	9990	12.91	20230707	1.59	N	230360	100	32 억	1570074	N	N	9	N	N
99	20230713	150912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11340	-100	5	-0.87	1236688220	109241	24.97	11540	11600	11230	14870	8010	11440	11320.73	4.85	0	-16618	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3671	9.62	1.92	12	0.34	1179.00	5903.00	19350	20220809	-41.40	9990	20230707	13.51	14650	-22.59	20230210	9990	13.51	20230707	19350	-41.40	20220809	9990	13.51	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
100	20230713	140910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11340	-100	5	-0.87	1125945110	99459	22.74	11540	11600	11230	14870	8010	11440	11320.70	4.85	0	-14370	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3671	9.62	1.92	12	0.31	1179.00	5903.00	19350	20220809	-41.40	9990	20230707	13.51	14650	-22.59	20230210	9990	13.51	20230707	19350	-41.40	20220809	9990	13.51	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
101	20230713	130914	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11350	-90	5	-0.79	999213230	88240	20.17	11540	11600	11230	14870	8010	11440	11323.81	4.85	0	-12612	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3674	9.63	1.92	12	0.27	1179.00	5903.00	19350	20220809	-41.34	9990	20230707	13.61	14650	-22.53	20230210	9990	13.61	20230707	19350	-41.34	20220809	9990	13.61	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
102	20230713	120911	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11290	-150	5	-1.31	905362170	79923	18.27	11540	11600	11230	14870	8010	11440	11327.93	4.85	0	-11986	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3654	9.58	1.91	12	0.25	1179.00	5903.00	19350	20220809	-41.65	9990	20230707	13.01	14650	-22.94	20230210	9990	13.01	20230707	19350	-41.65	20220809	9990	13.01	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
103	20230713	110913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11270	-170	5	-1.49	743959370	65585	14.99	11540	11600	11230	14870	8010	11440	11343.44	4.85	0	-13061	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3648	9.56	1.91	12	0.20	1179.00	5903.00	19350	20220809	-41.76	9990	20230707	12.81	14650	-23.07	20230210	9990	12.81	20230707	19350	-41.76	20220809	9990	12.81	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
104	20230713	100908	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11260	-180	5	-1.57	587308530	51727	11.83	11540	11600	11230	14870	8010	11440	11354.00	4.85	0	-9007	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3645	9.55	1.91	12	0.16	1179.00	5903.00	19350	20220809	-41.81	9990	20230707	12.71	14650	-23.14	20230210	9990	12.71	20230707	19350	-41.81	20220809	9990	12.71	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
105	20230713	090909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11380	-60	5	-0.52	226333250	19755	4.52	11540	11600	11320	14870	8010	11440	11457.01	4.85	0	-5971	12286	11862	11136	10712	9986	12075	10925	33	3430	100	8230	10	1	32368029	3683	9.65	1.93	12	0.06	1179.00	5903.00	19350	20220809	-41.19	9990	20230707	13.91	14650	-22.32	20230210	9990	13.91	20230707	19350	-41.19	20220809	9990	13.91	20230707	1.59	N	230360	100	32 억	1570074	N	N	273	N	N
106	20230712	160906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11440	940	2	8.95	4859654480	434865	302.84	10450	11560	10410	13650	7350	10500	11174.92	4.61	0	78956	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3703	9.70	1.94	12	1.34	1179.00	5903.00	19350	20220809	-40.88	9990	20230707	14.51	14650	-21.91	20230210	9990	14.51	20230707	19350	-40.88	20220809	9990	14.51	20230707	1.55	N	230360	100	32 억	1492284	N	N	272	N	N
107	20230712	150901	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11400	900	2	8.57	4727902600	423340	294.81	10450	11560	10410	13650	7350	10500	11168.10	4.61	0	77944	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3690	9.67	1.93	12	1.31	1179.00	5903.00	19350	20220809	-41.09	9990	20230707	14.11	14650	-22.18	20230210	9990	14.11	20230707	19350	-41.09	20220809	9990	14.11	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
108	20230712	140858	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11370	870	2	8.29	2551355710	233155	162.37	10450	11380	10410	13650	7350	10500	10942.74	4.61	0	50427	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3680	9.64	1.93	12	0.72	1179.00	5903.00	19350	20220809	-41.24	9990	20230707	13.81	14650	-22.39	20230210	9990	13.81	20230707	19350	-41.24	20220809	9990	13.81	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
109	20230712	130859	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10840	340	2	3.24	1311831070	121752	84.79	10450	11020	10410	13650	7350	10500	10774.62	4.61	0	22756	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3509	9.19	1.84	12	0.38	1179.00	5903.00	19350	20220809	-43.98	9990	20230707	8.51	14650	-26.01	20230210	9990	8.51	20230707	19350	-43.98	20220809	9990	8.51	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
110	20230712	120904	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10690	190	2	1.81	1141760650	105888	73.74	10450	11020	10410	13650	7350	10500	10782.72	4.61	0	20568	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3460	9.07	1.81	12	0.33	1179.00	5903.00	19350	20220809	-44.75	9990	20230707	7.01	14650	-27.03	20230210	9990	7.01	20230707	19350	-44.75	20220809	9990	7.01	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
111	20230712	110903	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	290	2	2.76	1086632490	100736	70.15	10450	11020	10410	13650	7350	10500	10786.93	4.61	0	21012	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3493	9.15	1.83	12	0.31	1179.00	5903.00	19350	20220809	-44.24	9990	20230707	8.01	14650	-26.35	20230210	9990	8.01	20230707	19350	-44.24	20220809	9990	8.01	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
112	20230712	100903	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10800	300	2	2.86	570421020	53333	37.14	10450	10850	10410	13650	7350	10500	10695.46	4.61	0	3816	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3496	9.16	1.83	12	0.16	1179.00	5903.00	19350	20220809	-44.19	9990	20230707	8.11	14650	-26.28	20230210	9990	8.11	20230707	19350	-44.19	20220809	9990	8.11	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
113	20230712	090904	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-10	5	-0.10	40449930	3867	2.69	10450	10550	10410	13650	7350	10500	10460.29	4.61	0	-31	10806	10652	10506	10352	10206	10580	10280	33	3150	100	7560	10	1	32368029	3395	8.90	1.78	12	0.01	1179.00	5903.00	19350	20220809	-45.79	9990	20230707	5.01	14650	-28.40	20230210	9990	5.01	20230707	19350	-45.79	20220809	9990	5.01	20230707	1.55	N	230360	100	32 억	1492284	N	N	5	N	N
114	20230711	160852	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-220	5	-2.05	1499138970	142999	13.54	10510	10660	10360	13930	7510	10720	10483.46	4.59	0	2733	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3399	8.91	1.78	12	0.44	1179.00	5903.00	19350	20220809	-45.74	9990	20230707	5.11	14650	-28.33	20230210	9990	5.11	20230707	19350	-45.74	20220809	9990	5.11	20230707	1.54	N	230360	100	32 억	1487015	N	N	5	N	N
115	20230711	150849	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	-260	5	-2.43	1453514970	138636	13.13	10510	10660	10360	13930	7510	10720	10484.30	4.59	0	915	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3386	8.87	1.77	12	0.43	1179.00	5903.00	19350	20220809	-45.94	9990	20230707	4.70	14650	-28.60	20230210	9990	4.70	20230707	19350	-45.94	20220809	9990	4.70	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
116	20230711	140843	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	-300	5	-2.80	1376574070	131265	12.43	10510	10660	10360	13930	7510	10720	10486.88	4.59	0	-413	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3373	8.84	1.77	12	0.41	1179.00	5903.00	19350	20220809	-46.15	9990	20230707	4.30	14650	-28.87	20230210	9990	4.30	20230707	19350	-46.15	20220809	9990	4.30	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
117	20230711	130834	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-270	5	-2.52	1053103220	100244	9.49	10510	10660	10430	13930	7510	10720	10505.27	4.59	0	-2384	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3382	8.86	1.77	12	0.31	1179.00	5903.00	19350	20220809	-45.99	9990	20230707	4.60	14650	-28.67	20230210	9990	4.60	20230707	19350	-45.99	20220809	9990	4.60	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
118	20230711	120854	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-170	5	-1.59	823837020	78423	7.43	10510	10660	10430	13930	7510	10720	10504.88	4.59	0	-1328	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3415	8.95	1.79	12	0.24	1179.00	5903.00	19350	20220809	-45.48	9990	20230707	5.61	14650	-27.99	20230210	9990	5.61	20230707	19350	-45.48	20220809	9990	5.61	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
119	20230711	110859	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	-190	5	-1.77	724667100	69033	6.54	10510	10660	10430	13930	7510	10720	10497.21	4.59	0	238	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3408	8.93	1.78	12	0.21	1179.00	5903.00	19350	20220809	-45.58	9990	20230707	5.41	14650	-28.12	20230210	9990	5.41	20230707	19350	-45.58	20220809	9990	5.41	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
120	20230711	100857	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-270	5	-2.52	659731110	62840	5.95	10510	10660	10430	13930	7510	10720	10498.37	4.59	0	92	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3382	8.86	1.77	12	0.19	1179.00	5903.00	19350	20220809	-45.99	9990	20230707	4.60	14650	-28.67	20230210	9990	4.60	20230707	19350	-45.99	20220809	9990	4.60	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
121	20230711	090854	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	-190	5	-1.77	174590760	16558	1.57	10510	10660	10510	13930	7510	10720	10543.55	4.59	0	1521	12153	11436	10753	10036	9353	11795	10395	33	3210	100	7710	10	1	32368029	3408	8.93	1.78	12	0.05	1179.00	5903.00	19350	20220809	-45.58	9990	20230707	5.41	14650	-28.12	20230210	9990	5.41	20230707	19350	-45.58	20220809	9990	5.41	20230707	1.54	N	230360	100	32 억	1487015	N	N	263	N	N
122	20230710	160846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10720	650	2	6.45	11365255890	1051911	943.45	10070	11470	10070	13090	7050	10070	10804.42	4.61	0	-3028	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3470	9.09	1.82	12	3.25	1179.00	5903.00	19350	20220809	-44.60	9990	20230707	7.31	14650	-26.83	20230210	9990	7.31	20230707	19350	-44.60	20220809	9990	7.31	20230707	1.55	N	230360	100	32 억	1493723	N	N	263	N	N
123	20230710	150848	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	590	2	5.86	11227950420	1039058	931.92	10070	11470	10070	13090	7050	10070	10805.89	4.61	0	-3121	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3450	9.04	1.81	12	3.21	1179.00	5903.00	19350	20220809	-44.91	9990	20230707	6.71	14650	-27.24	20230210	9990	6.71	20230707	19350	-44.91	20220809	9990	6.71	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
124	20230710	140840	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	490	2	4.87	9608454590	888213	796.63	10070	11470	10070	13090	7050	10070	10817.74	4.61	0	-32720	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3418	8.96	1.79	12	2.74	1179.00	5903.00	19350	20220809	-45.43	9990	20230707	5.71	14650	-27.92	20230210	9990	5.71	20230707	19350	-45.43	20220809	9990	5.71	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
125	20230710	130829	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	410	2	4.07	9159663740	845284	758.13	10070	11470	10070	13090	7050	10070	10836.20	4.61	0	-34643	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3392	8.89	1.78	12	2.61	1179.00	5903.00	19350	20220809	-45.84	9990	20230707	4.90	14650	-28.46	20230210	9990	4.90	20230707	19350	-45.84	20220809	9990	4.90	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
126	20230710	120852	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	340	2	3.38	4236807080	396129	355.29	10070	11210	10070	13090	7050	10070	10695.52	4.61	0	-5669	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3370	8.83	1.76	12	1.22	1179.00	5903.00	19350	20220809	-46.20	9990	20230707	4.20	14650	-28.94	20230210	9990	4.20	20230707	19350	-46.20	20220809	9990	4.20	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
127	20230710	110848	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	380	2	3.77	4087042770	381784	342.42	10070	11210	10070	13090	7050	10070	10705.12	4.61	0	-3464	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3382	8.86	1.77	12	1.18	1179.00	5903.00	19350	20220809	-45.99	9990	20230707	4.60	14650	-28.67	20230210	9990	4.60	20230707	19350	-45.99	20220809	9990	4.60	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
128	20230710	100851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	310	2	3.08	3743621220	349010	313.02	10070	11210	10070	13090	7050	10070	10726.40	4.61	0	600	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3360	8.80	1.76	12	1.08	1179.00	5903.00	19350	20220809	-46.36	9990	20230707	3.90	14650	-29.15	20230210	9990	3.90	20230707	19350	-46.36	20220809	9990	3.90	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
129	20230710	090841	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	590	2	5.86	923718670	88284	79.18	10070	10700	10070	13090	7050	10070	10463.04	4.61	0	2718	10523	10296	10143	9916	9763	10220	9840	33	3020	100	7250	10	1	32368029	3450	9.04	1.81	12	0.27	1179.00	5903.00	19350	20220809	-44.91	9990	20230707	6.71	14650	-27.24	20230210	9990	6.71	20230707	19350	-44.91	20220809	9990	6.71	20230707	1.55	N	230360	100	32 억	1493723	N	N	5	N	N
130	20230707	160840	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10070	0	3	0.00	1124585450	110951	118.50	10140	10370	9990	13090	7050	10070	10137.85	4.64	0	-7122	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3259	8.54	1.71	12	0.34	1179.00	5903.00	19350	20220809	-47.96	9990	20230707	0.80	14650	-31.26	20230210	9990	0.80	20230707	19350	-47.96	20220809	9990	0.80	20230707	1.55	N	230360	100	32 억	1500910	N	N	5	N	N
131	20230707	150839	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10000	-70	5	-0.70	1060685730	104605	111.72	10140	10370	9990	13090	7050	10070	10139.91	4.64	0	-8115	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3237	8.48	1.69	12	0.32	1179.00	5903.00	19350	20220809	-48.32	9990	20230707	0.10	14650	-31.74	20230210	9990	0.10	20230707	19350	-48.32	20220809	9990	0.10	20230707	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
132	20230707	140855	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10320	250	2	2.48	611545800	60600	64.72	10140	10330	9990	13090	7050	10070	10091.51	4.64	0	-1717	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3340	8.75	1.75	12	0.19	1179.00	5903.00	19350	20220809	-46.67	9990	20230707	3.30	14650	-29.56	20230210	9990	3.30	20230707	19350	-46.67	20220809	9990	3.30	20230707	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
133	20230707	130844	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10010	-60	5	-0.60	425287530	42218	45.09	10140	10260	9990	13090	7050	10070	10073.61	4.64	0	-4471	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3240	8.49	1.70	12	0.13	1179.00	5903.00	19350	20220809	-48.27	9990	20230707	0.20	14650	-31.67	20230210	9990	0.20	20230707	19350	-48.27	20220809	9990	0.20	20230707	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
134	20230707	120848	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10050	-20	5	-0.20	303452520	30041	32.09	10140	10260	10010	13090	7050	10070	10101.28	4.64	0	-2185	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3253	8.52	1.70	12	0.09	1179.00	5903.00	19350	20220809	-48.06	10010	20230707	0.40	14650	-31.40	20230210	10010	0.40	20230707	19350	-48.06	20220809	10010	0.40	20230707	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
135	20230707	110851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10060	-10	5	-0.10	250856360	24807	26.50	10140	10260	10050	13090	7050	10070	10112.32	4.64	0	-2032	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3256	8.53	1.70	12	0.08	1179.00	5903.00	19350	20220809	-48.01	10040	20230706	0.20	14650	-31.33	20230210	10040	0.20	20230706	19350	-48.01	20220809	10040	0.20	20230706	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
136	20230707	100840	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10120	50	2	0.50	132354090	13062	13.95	10140	10260	10070	13090	7050	10070	10132.76	4.64	0	-2586	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3276	8.58	1.71	12	0.04	1179.00	5903.00	19350	20220809	-47.70	10040	20230706	0.80	14650	-30.92	20230210	10040	0.80	20230706	19350	-47.70	20220809	10040	0.80	20230706	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
137	20230707	090841	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	180	2	1.79	28249060	2779	2.97	10140	10260	10090	13090	7050	10070	10165.19	4.64	0	-588	10530	10300	10170	9940	9810	10235	9875	33	3020	100	7250	10	1	32368029	3318	8.69	1.74	12	0.01	1179.00	5903.00	19350	20220809	-47.03	10040	20230706	2.09	14650	-30.03	20230210	10040	2.09	20230706	19350	-47.03	20220809	10040	2.09	20230706	1.55	N	230360	100	32 억	1500910	N	N	33	N	N
138	20230706	160840	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10070	-220	5	-2.14	944424360	92978	325.50	10240	10400	10040	13370	7210	10290	10158.35	4.63	0	-736	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3259	8.54	1.71	12	0.29	1179.00	5903.00	19350	20220809	-47.96	10040	20230706	0.30	14650	-31.26	20230210	10040	0.30	20230706	19350	-47.96	20220809	10040	0.30	20230706	1.57	N	230360	100	32 억	1498931	N	N	33	N	N
139	20230706	150840	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10040	-250	5	-2.43	853339560	83925	293.80	10240	10400	10040	13370	7210	10290	10167.74	4.63	0	-467	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3250	8.52	1.70	12	0.26	1179.00	5903.00	19350	20220809	-48.11	10040	20230706	0.00	14650	-31.47	20230210	10040	0.00	20230706	19350	-48.11	20220809	10040	0.00	20230706	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
140	20230706	140842	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10110	-180	5	-1.75	705703500	69282	242.54	10240	10400	10060	13370	7210	10290	10185.81	4.63	0	-1612	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3272	8.58	1.71	12	0.21	1179.00	5903.00	19350	20220809	-47.75	10060	20230706	0.50	14650	-30.99	20230210	10060	0.50	20230706	19350	-47.75	20220809	10060	0.50	20230706	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
141	20230706	130840	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10180	-110	5	-1.07	478921790	46839	163.97	10240	10400	10150	13370	7210	10290	10224.71	4.63	0	-1662	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3295	8.63	1.72	12	0.14	1179.00	5903.00	19350	20220809	-47.39	10150	20230706	0.30	14650	-30.51	20230210	10150	0.30	20230706	19350	-47.39	20220809	10150	0.30	20230706	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
142	20230706	120826	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10220	-70	5	-0.68	228521370	22273	77.97	10240	10400	10200	13370	7210	10290	10259.88	4.63	0	370	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3308	8.67	1.73	12	0.07	1179.00	5903.00	19350	20220809	-47.18	10200	20230706	0.20	14650	-30.24	20230210	10200	0.20	20230706	19350	-47.18	20220809	10200	0.20	20230706	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
143	20230706	110845	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10270	-20	5	-0.19	193090140	18812	65.86	10240	10400	10200	13370	7210	10290	10264.06	4.63	0	2197	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3324	8.71	1.74	12	0.06	1179.00	5903.00	19350	20220809	-46.93	10200	20230706	0.69	14650	-29.90	20230210	10200	0.69	20230706	19350	-46.93	20220809	10200	0.69	20230706	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
144	20230706	100840	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	10230	-60	5	-0.58	84236770	8230	28.81	10240	10310	10200	13370	7210	10290	10234.66	4.63	0	-1463	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3311	8.68	1.73	12	0.03	1179.00	5903.00	19350	20220809	-47.13	10200	20230706	0.29	14650	-30.17	20230210	10200	0.29	20230706	19350	-47.13	20220809	10200	0.29	20230706	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
145	20230706	090839	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	20	2	0.19	8827380	858	3.00	10240	10310	10240	13370	7210	10290	10288.10	4.63	0	-101	10510	10400	10310	10200	10110	10455	10255	33	3080	100	7400	10	1	32368029	3337	8.74	1.75	12	0.00	1179.00	5903.00	19350	20220809	-46.72	10200	20230630	1.08	14650	-29.62	20230210	10200	1.08	20230630	19350	-46.72	20220809	10200	1.08	20230630	1.57	N	230360	100	32 억	1498931	N	N	0	N	N
146	20230705	160836	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	20	2	0.19	289313940	28137	82.04	10250	10420	10220	13350	7190	10270	10282.30	4.63	0	650	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3331	8.73	1.74	12	0.09	1179.00	5903.00	19350	20220809	-46.82	10200	20230630	0.88	14650	-29.76	20230210	10200	0.88	20230630	19350	-46.82	20220809	10200	0.88	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
147	20230705	150832	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	10	2	0.10	268151830	26079	76.04	10250	10420	10220	13350	7190	10270	10282.29	4.63	0	448	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3327	8.72	1.74	12	0.08	1179.00	5903.00	19350	20220809	-46.87	10200	20230630	0.78	14650	-29.83	20230210	10200	0.78	20230630	19350	-46.87	20220809	10200	0.78	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
148	20230705	140824	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	0	3	0.00	255237380	24821	72.37	10250	10420	10220	13350	7190	10270	10283.12	4.63	0	154	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3324	8.71	1.74	12	0.08	1179.00	5903.00	19350	20220809	-46.93	10200	20230630	0.69	14650	-29.90	20230210	10200	0.69	20230630	19350	-46.93	20220809	10200	0.69	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
149	20230705	130826	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	20	2	0.19	237198240	23066	67.25	10250	10420	10220	13350	7190	10270	10283.46	4.63	0	-454	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3331	8.73	1.74	12	0.07	1179.00	5903.00	19350	20220809	-46.82	10200	20230630	0.88	14650	-29.76	20230210	10200	0.88	20230630	19350	-46.82	20220809	10200	0.88	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
150	20230705	120825	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-20	5	-0.19	206455630	20071	58.52	10250	10420	10220	13350	7190	10270	10286.27	4.63	0	-2257	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3318	8.69	1.74	12	0.06	1179.00	5903.00	19350	20220809	-47.03	10200	20230630	0.49	14650	-30.03	20230210	10200	0.49	20230630	19350	-47.03	20220809	10200	0.49	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
151	20230705	110834	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-40	5	-0.39	168327650	16346	47.66	10250	10420	10220	13350	7190	10270	10297.79	4.63	0	-2256	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3311	8.68	1.73	12	0.05	1179.00	5903.00	19350	20220809	-47.13	10200	20230630	0.29	14650	-30.17	20230210	10200	0.29	20230630	19350	-47.13	20220809	10200	0.29	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
152	20230705	100827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	20	2	0.19	126476450	12260	35.75	10250	10420	10250	13350	7190	10270	10316.19	4.63	0	-1429	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3331	8.73	1.74	12	0.04	1179.00	5903.00	19350	20220809	-46.82	10200	20230630	0.88	14650	-29.76	20230210	10200	0.88	20230630	19350	-46.82	20220809	10200	0.88	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
153	20230705	090825	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	30	2	0.29	18999840	1847	5.39	10250	10350	10250	13350	7190	10270	10286.87	4.63	0	-72	10510	10390	10330	10210	10150	10360	10180	33	3080	100	7390	10	1	32368029	3334	8.74	1.74	12	0.01	1179.00	5903.00	19350	20220809	-46.77	10200	20230630	0.98	14650	-29.69	20230210	10200	0.98	20230630	19350	-46.77	20220809	10200	0.98	20230630	1.56	N	230360	100	32 억	1498781	N	N	515	N	N
154	20230704	160822	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-180	5	-1.72	354444470	34265	84.49	10420	10450	10270	13580	7320	10450	10344.99	4.64	0	-2718	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3324	8.71	1.74	12	0.11	1179.00	5903.00	19350	20220809	-46.93	10200	20230630	0.69	14650	-29.90	20230210	10200	0.69	20230630	19350	-46.93	20220809	10200	0.69	20230630	1.58	N	230360	100	32 억	1500458	N	N	515	N	N
155	20230704	150814	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-130	5	-1.24	311483040	30090	74.19	10420	10450	10300	13580	7320	10450	10351.71	4.64	0	-2782	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3340	8.75	1.75	12	0.09	1179.00	5903.00	19350	20220809	-46.67	10200	20230630	1.18	14650	-29.56	20230210	10200	1.18	20230630	19350	-46.67	20220809	10200	1.18	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
156	20230704	140818	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-100	5	-0.96	212497960	20502	50.55	10420	10450	10320	13580	7320	10450	10364.74	4.64	0	-2609	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3350	8.78	1.75	12	0.06	1179.00	5903.00	19350	20220809	-46.51	10200	20230630	1.47	14650	-29.35	20230210	10200	1.47	20230630	19350	-46.51	20220809	10200	1.47	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
157	20230704	130806	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-100	5	-0.96	179423310	17308	42.68	10420	10450	10330	13580	7320	10450	10366.50	4.64	0	-2777	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3350	8.78	1.75	12	0.05	1179.00	5903.00	19350	20220809	-46.51	10200	20230630	1.47	14650	-29.35	20230210	10200	1.47	20230630	19350	-46.51	20220809	10200	1.47	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
158	20230704	120816	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-90	5	-0.86	161024090	15530	38.29	10420	10450	10330	13580	7320	10450	10368.58	4.64	0	-2958	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3353	8.79	1.76	12	0.05	1179.00	5903.00	19350	20220809	-46.46	10200	20230630	1.57	14650	-29.28	20230210	10200	1.57	20230630	19350	-46.46	20220809	10200	1.57	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
159	20230704	110810	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-110	5	-1.05	147216970	14196	35.00	10420	10450	10330	13580	7320	10450	10370.31	4.64	0	-3082	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3347	8.77	1.75	12	0.04	1179.00	5903.00	19350	20220809	-46.56	10200	20230630	1.37	14650	-29.42	20230210	10200	1.37	20230630	19350	-46.56	20220809	10200	1.37	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
160	20230704	100807	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	-60	5	-0.57	99149780	9553	23.56	10420	10450	10330	13580	7320	10450	10378.92	4.64	0	-2163	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3363	8.81	1.76	12	0.03	1179.00	5903.00	19350	20220809	-46.30	10200	20230630	1.86	14650	-29.08	20230210	10200	1.86	20230630	19350	-46.30	20220809	10200	1.86	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
161	20230704	090806	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-50	5	-0.48	4111840	395	0.97	10420	10420	10390	13580	7320	10450	10409.72	4.64	0	-78	10650	10550	10390	10290	10130	10600	10340	33	3130	100	7520	10	1	32368029	3366	8.82	1.76	12	0.00	1179.00	5903.00	19350	20220809	-46.25	10200	20230630	1.96	14650	-29.01	20230210	10200	1.96	20230630	19350	-46.25	20220809	10200	1.96	20230630	1.58	N	230360	100	32 억	1500458	N	N	14	N	N
162	20230703	160759	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	150	2	1.46	415084210	39995	88.17	10230	10490	10230	13390	7210	10300	10378.41	4.62	0	4067	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3382	8.86	1.77	12	0.12	1179.00	5903.00	19350	20220809	-45.99	10200	20230630	2.45	14650	-28.67	20230210	10200	2.45	20230630	19350	-45.99	20220809	10200	2.45	20230630	1.57	N	230360	100	32 억	1495375	N	N	14	N	N
163	20230703	150807	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	50	2	0.49	316085800	30466	67.16	10230	10490	10230	13390	7210	10300	10375.04	4.62	0	4867	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3350	8.78	1.75	12	0.09	1179.00	5903.00	19350	20220809	-46.51	10200	20230630	1.47	14650	-29.35	20230210	10200	1.47	20230630	19350	-46.51	20220809	10200	1.47	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N
164	20230703	140806	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	50	2	0.49	276359560	26616	58.68	10230	10490	10230	13390	7210	10300	10383.22	4.62	0	4041	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3350	8.78	1.75	12	0.08	1179.00	5903.00	19350	20220809	-46.51	10200	20230630	1.47	14650	-29.35	20230210	10200	1.47	20230630	19350	-46.51	20220809	10200	1.47	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N
165	20230703	130759	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	120	2	1.17	238741690	22991	50.68	10230	10490	10230	13390	7210	10300	10384.15	4.62	0	3983	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3373	8.84	1.77	12	0.07	1179.00	5903.00	19350	20220809	-46.15	10200	20230630	2.16	14650	-28.87	20230210	10200	2.16	20230630	19350	-46.15	20220809	10200	2.16	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N
166	20230703	120808	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	140	2	1.36	229425370	22097	48.71	10230	10490	10230	13390	7210	10300	10382.66	4.62	0	3970	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3379	8.85	1.77	12	0.07	1179.00	5903.00	19350	20220809	-46.05	10200	20230630	2.35	14650	-28.74	20230210	10200	2.35	20230630	19350	-46.05	20220809	10200	2.35	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N
167	20230703	110802	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	130	2	1.26	180797240	17436	38.44	10230	10490	10230	13390	7210	10300	10369.20	4.62	0	3574	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3376	8.85	1.77	12	0.05	1179.00	5903.00	19350	20220809	-46.10	10200	20230630	2.25	14650	-28.81	20230210	10200	2.25	20230630	19350	-46.10	20220809	10200	2.25	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N
168	20230703	100750	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	140	2	1.36	146190800	14115	31.12	10230	10490	10230	13390	7210	10300	10357.14	4.62	0	3299	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3379	8.85	1.77	12	0.04	1179.00	5903.00	19350	20220809	-46.05	10200	20230630	2.35	14650	-28.74	20230210	10200	2.35	20230630	19350	-46.05	20220809	10200	2.35	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N
169	20230703	090759	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	70	2	0.68	54512470	5305	11.70	10230	10370	10230	13390	7210	10300	10275.66	4.62	0	2663	10633	10466	10333	10166	10033	10550	10250	33	3090	100	7410	10	1	32368029	3357	8.80	1.76	12	0.02	1179.00	5903.00	19350	20220809	-46.41	10200	20230630	1.67	14650	-29.22	20230210	10200	1.67	20230630	19350	-46.41	20220809	10200	1.67	20230630	1.57	N	230360	100	32 억	1495375	N	N	15	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History