KissMeData/064850/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7600	-70	5	-0.91	205553610	26992	186.71	7600	7960	7450	9970	5370	7670	7615.35	0.42	0	2229	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	918	11.55	1.54	12	0.22	658.00	4942.00	9000	20230607	-15.56	5520	20221017	37.68	9000	-15.56	20230607	6080	25.00	20230103	9000	-15.56	20230607	5520	37.68	20221017	0.24	N	064850	500	60 억	50257	N	N	52	N	N
3	20230731	150601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	-220	5	-2.87	193413640	25388	175.61	7600	7960	7450	9970	5370	7670	7618.31	0.42	0	2729	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	900	11.32	1.51	12	0.21	658.00	4942.00	9000	20230607	-17.22	5520	20221017	34.96	9000	-17.22	20230607	6080	22.53	20230103	9000	-17.22	20230607	5520	34.96	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
4	20230731	140602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7590	-80	5	-1.04	181368480	23776	164.46	7600	7960	7450	9970	5370	7670	7628.22	0.42	0	2722	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	917	11.53	1.54	12	0.20	658.00	4942.00	9000	20230607	-15.67	5520	20221017	37.50	9000	-15.67	20230607	6080	24.84	20230103	9000	-15.67	20230607	5520	37.50	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
5	20230731	130602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7520	-150	5	-1.96	172351220	22577	156.17	7600	7960	7450	9970	5370	7670	7633.93	0.42	0	2722	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	908	11.43	1.52	12	0.19	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
6	20230731	120609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7550	-120	5	-1.56	163898260	21455	148.41	7600	7960	7450	9970	5370	7670	7639.16	0.42	0	2722	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	912	11.47	1.53	12	0.18	658.00	4942.00	9000	20230607	-16.11	5520	20221017	36.78	9000	-16.11	20230607	6080	24.18	20230103	9000	-16.11	20230607	5520	36.78	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
7	20230731	110612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7700	30	2	0.39	137809000	18006	124.55	7600	7960	7450	9970	5370	7670	7653.50	0.42	0	3159	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	930	11.70	1.56	12	0.15	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
8	20230731	100609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7640	-30	5	-0.39	104999410	13807	95.50	7600	7950	7450	9970	5370	7670	7604.80	0.42	0	4915	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	923	11.61	1.55	12	0.11	658.00	4942.00	9000	20230607	-15.11	5520	20221017	38.41	9000	-15.11	20230607	6080	25.66	20230103	9000	-15.11	20230607	5520	38.41	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
9	20230731	090601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7600	-70	5	-0.91	190000	25	0.17	7600	7600	7600	9970	5370	7670	7600.00	0.42	0	-97	8003	7836	7513	7346	7023	7920	7430	60	2300	500	5360	10	1	12080000	918	11.55	1.54	12	0.00	658.00	4942.00	9000	20230607	-15.56	5520	20221017	37.68	9000	-15.56	20230607	6080	25.00	20230103	9000	-15.56	20230607	5520	37.68	20221017	0.24	N	064850	500	60 억	50257	N	N	126	N	N
10	20230728	160603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7670	280	2	3.79	105714620	14457	88.01	7390	7680	7190	9600	5180	7390	7312.35	0.43	0	-1095	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	927	11.66	1.55	12	0.12	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.24	N	064850	500	60 억	51354	N	N	126	N	N
11	20230728	150603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7370	-20	5	-0.27	79273470	10934	66.57	7390	7420	7190	9600	5180	7390	7250.18	0.43	0	-785	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	890	11.20	1.49	12	0.09	658.00	4942.00	9000	20230607	-18.11	5520	20221017	33.51	9000	-18.11	20230607	6080	21.22	20230103	9000	-18.11	20230607	5520	33.51	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
12	20230728	140601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7240	-150	5	-2.03	54965780	7601	46.27	7390	7390	7190	9600	5180	7390	7231.39	0.43	0	-1018	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	875	11.00	1.46	12	0.06	658.00	4942.00	9000	20230607	-19.56	5520	20221017	31.16	9000	-19.56	20230607	6080	19.08	20230103	9000	-19.56	20230607	5520	31.16	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
13	20230728	130603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7200	-190	5	-2.57	36549860	5050	30.74	7390	7390	7200	9600	5180	7390	7237.60	0.43	0	-949	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	870	10.94	1.46	12	0.04	658.00	4942.00	9000	20230607	-20.00	5520	20221017	30.43	9000	-20.00	20230607	6080	18.42	20230103	9000	-20.00	20230607	5520	30.43	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
14	20230728	120601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7210	-180	5	-2.44	31808800	4393	26.74	7390	7390	7210	9600	5180	7390	7240.79	0.43	0	-990	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	871	10.96	1.46	12	0.04	658.00	4942.00	9000	20230607	-19.89	5520	20221017	30.62	9000	-19.89	20230607	6080	18.59	20230103	9000	-19.89	20230607	5520	30.62	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
15	20230728	110605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7250	-140	5	-1.89	19073400	2630	16.01	7390	7390	7210	9600	5180	7390	7252.24	0.43	0	-588	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	876	11.02	1.47	12	0.02	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
16	20230728	100558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7270	-120	5	-1.62	12677820	1748	10.64	7390	7390	7210	9600	5180	7390	7252.76	0.43	0	-386	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	878	11.05	1.47	12	0.01	658.00	4942.00	9000	20230607	-19.22	5520	20221017	31.70	9000	-19.22	20230607	6080	19.57	20230103	9000	-19.22	20230607	5520	31.70	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
17	20230728	090603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7390	0	3	0.00	125630	17	0.10	7390	7390	7390	9600	5180	7390	7390.00	0.43	0	0	7783	7586	7223	7026	6663	7685	7125	60	2210	500	5170	10	1	12080000	893	11.23	1.50	12	0.00	658.00	4942.00	9000	20230607	-17.89	5520	20221017	33.88	9000	-17.89	20230607	6080	21.55	20230103	9000	-17.89	20230607	5520	33.88	20221017	0.24	N	064850	500	60 억	51354	N	N	34	N	N
18	20230727	160559	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7390	390	2	5.57	118334220	16426	55.30	6860	7420	6860	9100	4900	7000	7204.08	0.43	-5170	-709	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	893	11.23	1.50	12	0.14	658.00	4942.00	9000	20230607	-17.89	5520	20221017	33.88	9000	-17.89	20230607	6080	21.55	20230103	9000	-17.89	20230607	5520	33.88	20221017	0.25	N	064850	500	60 억	52063	N	N	34	N	N
19	20230727	150600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	400	2	5.71	109449330	15219	51.24	6860	7420	6860	9100	4900	7000	7191.62	0.43	-5170	-480	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	894	11.25	1.50	12	0.13	658.00	4942.00	9000	20230607	-17.78	5520	20221017	34.06	9000	-17.78	20230607	6080	21.71	20230103	9000	-17.78	20230607	5520	34.06	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
20	20230727	140557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7080	80	2	1.14	35165530	4955	16.68	6860	7320	6860	9100	4900	7000	7096.98	0.43	-5170	500	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	855	10.76	1.43	12	0.04	658.00	4942.00	9000	20230607	-21.33	5520	20221017	28.26	9000	-21.33	20230607	6080	16.45	20230103	9000	-21.33	20230607	5520	28.26	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
21	20230727	130557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7090	90	2	1.29	27861340	3924	13.21	6860	7320	6860	9100	4900	7000	7100.24	0.43	-5170	214	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	856	10.78	1.43	12	0.03	658.00	4942.00	9000	20230607	-21.22	5520	20221017	28.44	9000	-21.22	20230607	6080	16.61	20230103	9000	-21.22	20230607	5520	28.44	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
22	20230727	120600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7110	110	2	1.57	21519910	3031	10.20	6860	7320	6860	9100	4900	7000	7099.94	0.43	-5170	100	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	859	10.81	1.44	12	0.03	658.00	4942.00	9000	20230607	-21.00	5520	20221017	28.80	9000	-21.00	20230607	6080	16.94	20230103	9000	-21.00	20230607	5520	28.80	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
23	20230727	110600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7110	110	2	1.57	15711150	2215	7.46	6860	7320	6860	9100	4900	7000	7093.07	0.43	-5170	111	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	859	10.81	1.44	12	0.02	658.00	4942.00	9000	20230607	-21.00	5520	20221017	28.80	9000	-21.00	20230607	6080	16.94	20230103	9000	-21.00	20230607	5520	28.80	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
24	20230727	100557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7210	210	2	3.00	10696570	1513	5.09	6860	7320	6860	9100	4900	7000	7069.78	0.43	-5170	78	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	871	10.96	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.89	5520	20221017	30.62	9000	-19.89	20230607	6080	18.59	20230103	9000	-19.89	20230607	5520	30.62	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
25	20230727	090557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7000	0	3	0.00	2523480	364	1.23	6860	7000	6860	9100	4900	7000	6932.64	0.43	-5170	201	7373	7186	7093	6906	6813	7140	6860	60	2100	500	4900	10	1	12080000	846	10.64	1.42	12	0.00	658.00	4942.00	9000	20230607	-22.22	5520	20221017	26.81	9000	-22.22	20230607	6080	15.13	20230103	9000	-22.22	20230607	5520	26.81	20221017	0.25	N	064850	500	60 억	52063	N	N	93	N	N
26	20230726	160555	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7000	-260	5	-3.58	210851590	29704	86.45	7280	7280	7000	9430	5090	7260	7098.42	0.47	0	-11365	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	846	10.64	1.42	12	0.25	658.00	4942.00	9000	20230607	-22.22	5520	20221017	26.81	9000	-22.22	20230607	6080	15.13	20230103	9000	-22.22	20230607	5520	26.81	20221017	0.25	N	064850	500	60 억	57233	N	N	93	N	N
27	20230726	150559	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7020	-240	5	-3.31	198230830	27904	81.21	7280	7280	7000	9430	5090	7260	7104.03	0.47	0	-12056	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	848	10.67	1.42	12	0.23	658.00	4942.00	9000	20230607	-22.00	5520	20221017	27.17	9000	-22.00	20230607	6080	15.46	20230103	9000	-22.00	20230607	5520	27.17	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
28	20230726	140556	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7020	-240	5	-3.31	181275320	25491	74.19	7280	7280	7000	9430	5090	7260	7111.35	0.47	0	-11574	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	848	10.67	1.42	12	0.21	658.00	4942.00	9000	20230607	-22.00	5520	20221017	27.17	9000	-22.00	20230607	6080	15.46	20230103	9000	-22.00	20230607	5520	27.17	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
29	20230726	130554	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7010	-250	5	-3.44	155864920	21874	63.66	7280	7280	7000	9430	5090	7260	7125.58	0.47	0	-11046	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	847	10.65	1.42	12	0.18	658.00	4942.00	9000	20230607	-22.11	5520	20221017	26.99	9000	-22.11	20230607	6080	15.30	20230103	9000	-22.11	20230607	5520	26.99	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
30	20230726	120556	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7020	-240	5	-3.31	142328160	19944	58.04	7280	7280	7000	9430	5090	7260	7136.39	0.47	0	-9800	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	848	10.67	1.42	12	0.17	658.00	4942.00	9000	20230607	-22.00	5520	20221017	27.17	9000	-22.00	20230607	6080	15.46	20230103	9000	-22.00	20230607	5520	27.17	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
31	20230726	110552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7020	-240	5	-3.31	132090600	18485	53.80	7280	7280	7000	9430	5090	7260	7145.83	0.47	0	-9147	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	848	10.67	1.42	12	0.15	658.00	4942.00	9000	20230607	-22.00	5520	20221017	27.17	9000	-22.00	20230607	6080	15.46	20230103	9000	-22.00	20230607	5520	27.17	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
32	20230726	100557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7070	-190	5	-2.62	77525130	10744	31.27	7280	7280	7070	9430	5090	7260	7215.67	0.47	0	-4489	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	854	10.74	1.43	12	0.09	658.00	4942.00	9000	20230607	-21.44	5520	20221017	28.08	9000	-21.44	20230607	6080	16.28	20230103	9000	-21.44	20230607	5520	28.08	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
33	20230726	090552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7270	10	2	0.14	567540	78	0.23	7280	7280	7270	9430	5090	7260	7276.15	0.47	0	-47	7860	7560	7410	7110	6960	7485	7035	60	2170	500	5080	10	1	12080000	878	11.05	1.47	12	0.00	658.00	4942.00	9000	20230607	-19.22	5520	20221017	31.70	9000	-19.22	20230607	6080	19.57	20230103	9000	-19.22	20230607	5520	31.70	20221017	0.25	N	064850	500	60 억	57233	N	N	49	N	N
34	20230725	160550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	-300	5	-3.97	254990940	34360	164.03	7560	7710	7260	9820	5300	7560	7421.16	0.53	0	-6944	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	877	11.03	1.47	12	0.28	658.00	4942.00	9000	20230607	-19.33	5520	20221017	31.52	9000	-19.33	20230607	6080	19.41	20230103	9000	-19.33	20230607	5520	31.52	20221017	0.25	N	064850	500	60 억	64178	N	N	49	N	N
35	20230725	150547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7300	-260	5	-3.44	249273910	33573	160.27	7560	7710	7270	9820	5300	7560	7424.83	0.53	0	-7009	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	882	11.09	1.48	12	0.28	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
36	20230725	140547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7420	-140	5	-1.85	223553360	30071	143.55	7560	7710	7330	9820	5300	7560	7434.18	0.53	0	-5245	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	896	11.28	1.50	12	0.25	658.00	4942.00	9000	20230607	-17.56	5520	20221017	34.42	9000	-17.56	20230607	6080	22.04	20230103	9000	-17.56	20230607	5520	34.42	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
37	20230725	130552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	-150	5	-1.98	147352360	19764	94.35	7560	7710	7400	9820	5300	7560	7455.59	0.53	0	-3894	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	895	11.26	1.50	12	0.16	658.00	4942.00	9000	20230607	-17.67	5520	20221017	34.24	9000	-17.67	20230607	6080	21.88	20230103	9000	-17.67	20230607	5520	34.24	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
38	20230725	120552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	-160	5	-2.12	140795560	18879	90.12	7560	7710	7400	9820	5300	7560	7457.79	0.53	0	-3900	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	894	11.25	1.50	12	0.16	658.00	4942.00	9000	20230607	-17.78	5520	20221017	34.06	9000	-17.78	20230607	6080	21.71	20230103	9000	-17.78	20230607	5520	34.06	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
39	20230725	110549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7490	-70	5	-0.93	67793990	9044	43.17	7560	7710	7450	9820	5300	7560	7496.02	0.53	0	-2363	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	905	11.38	1.52	12	0.07	658.00	4942.00	9000	20230607	-16.78	5520	20221017	35.69	9000	-16.78	20230607	6080	23.19	20230103	9000	-16.78	20230607	5520	35.69	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
40	20230725	100549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7510	-50	5	-0.66	8014220	1060	5.06	7560	7710	7510	9820	5300	7560	7560.58	0.53	0	-175	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	907	11.41	1.52	12	0.01	658.00	4942.00	9000	20230607	-16.56	5520	20221017	36.05	9000	-16.56	20230607	6080	23.52	20230103	9000	-16.56	20230607	5520	36.05	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
41	20230725	090549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7560	0	3	0.00	0	0	0.00	0	0	0	9820	5300	7560	0.00	0.53	0	0	7953	7756	7643	7446	7333	7700	7390	60	2260	500	5290	10	1	12080000	913	11.49	1.53	12	0.00	658.00	4942.00	9000	20230607	-16.00	5520	20221017	36.96	9000	-16.00	20230607	6080	24.34	20230103	9000	-16.00	20230607	5520	36.96	20221017	0.25	N	064850	500	60 억	64178	N	N	70	N	N
42	20230724	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7560	-290	5	-3.69	160700030	20948	245.06	7840	7840	7530	10200	5500	7850	7671.38	0.54	0	-1344	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	913	11.49	1.53	12	0.17	658.00	4942.00	9000	20230607	-16.00	5520	20221017	36.96	9000	-16.00	20230607	6080	24.34	20230103	9000	-16.00	20230607	5520	36.96	20221017	0.25	N	064850	500	60 억	65517	N	N	70	N	N
43	20230724	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7580	-270	5	-3.44	151144550	19688	230.32	7840	7840	7530	10200	5500	7850	7676.99	0.54	0	-1243	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	916	11.52	1.53	12	0.16	658.00	4942.00	9000	20230607	-15.78	5520	20221017	37.32	9000	-15.78	20230607	6080	24.67	20230103	9000	-15.78	20230607	5520	37.32	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
44	20230724	140546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7550	-300	5	-3.82	130755960	16988	198.74	7840	7840	7540	10200	5500	7850	7696.96	0.54	0	-889	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	912	11.47	1.53	12	0.14	658.00	4942.00	9000	20230607	-16.11	5520	20221017	36.78	9000	-16.11	20230607	6080	24.18	20230103	9000	-16.11	20230607	5520	36.78	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
45	20230724	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-100	5	-1.27	47308180	6101	71.37	7840	7840	7680	10200	5500	7850	7754.17	0.54	0	-710	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	936	11.78	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
46	20230724	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-100	5	-1.27	45261770	5838	68.30	7840	7840	7680	10200	5500	7850	7752.96	0.54	0	-471	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	936	11.78	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
47	20230724	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-100	5	-1.27	45129910	5821	68.10	7840	7840	7680	10200	5500	7850	7752.95	0.54	0	-460	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	936	11.78	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
48	20230724	100544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-100	5	-1.27	43967260	5671	66.34	7840	7840	7680	10200	5500	7850	7753.00	0.54	0	-445	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	936	11.78	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
49	20230724	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-80	5	-1.02	1594310	204	2.39	7840	7840	7770	10200	5500	7850	7815.25	0.54	0	-124	8016	7932	7846	7762	7676	7890	7720	60	2350	500	5490	10	1	12080000	939	11.81	1.57	12	0.00	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.25	N	064850	500	60 억	65517	N	N	13	N	N
50	20230721	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7850	-110	5	-1.38	66715420	8548	80.00	7890	7930	7760	10340	5580	7960	7804.80	0.56	0	-2448	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	948	11.93	1.59	12	0.07	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.28	N	064850	500	60 억	67964	N	N	13	N	N
51	20230721	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-180	5	-2.26	59262080	7591	71.04	7890	7930	7760	10340	5580	7960	7806.89	0.56	0	-2224	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	940	11.82	1.57	12	0.06	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
52	20230721	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-180	5	-2.26	54819440	7020	65.70	7890	7930	7760	10340	5580	7960	7809.04	0.56	0	-2181	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	940	11.82	1.57	12	0.06	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
53	20230721	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-180	5	-2.26	43301660	5538	51.83	7890	7930	7770	10340	5580	7960	7819.01	0.56	0	-1571	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	940	11.82	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
54	20230721	120550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-190	5	-2.39	34459360	4402	41.20	7890	7930	7770	10340	5580	7960	7828.11	0.56	0	-1209	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	939	11.81	1.57	12	0.04	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
55	20230721	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	-160	5	-2.01	28995820	3700	34.63	7890	7930	7770	10340	5580	7960	7836.71	0.56	0	-1041	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	942	11.85	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
56	20230721	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	-160	5	-2.01	24243630	3091	28.93	7890	7930	7770	10340	5580	7960	7843.30	0.56	0	-941	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	942	11.85	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
57	20230721	090546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7890	-70	5	-0.88	481290	61	0.57	7890	7890	7890	10340	5580	7960	7890.00	0.56	0	-1	8166	8062	7856	7752	7546	8115	7805	60	2380	500	5570	10	1	12080000	953	11.99	1.60	12	0.00	658.00	4942.00	9000	20230607	-12.33	5520	20221017	42.93	9000	-12.33	20230607	6080	29.77	20230103	9000	-12.33	20230607	5520	42.93	20221017	0.28	N	064850	500	60 억	67964	N	N	15	N	N
58	20230720	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7960	210	2	2.71	83039230	10685	71.66	7820	7960	7650	10070	5430	7750	7771.57	0.57	0	-878	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	962	12.10	1.61	12	0.09	658.00	4942.00	9000	20230607	-11.56	5520	20221017	44.20	9000	-11.56	20230607	6080	30.92	20230103	9000	-11.56	20230607	5520	44.20	20221017	0.28	N	064850	500	60 억	68843	N	N	15	N	N
59	20230720	150541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	70	2	0.90	80703900	10389	69.67	7820	7850	7650	10070	5430	7750	7768.21	0.57	0	-863	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	945	11.88	1.58	12	0.09	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
60	20230720	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	30	2	0.39	74722090	9621	64.52	7820	7830	7650	10070	5430	7750	7766.56	0.57	0	-876	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	940	11.82	1.57	12	0.08	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
61	20230720	130539	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	50	2	0.65	53105590	6849	45.93	7820	7830	7650	10070	5430	7750	7753.77	0.57	0	-1568	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	942	11.85	1.58	12	0.06	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
62	20230720	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	50	2	0.65	46294840	5977	40.08	7820	7830	7650	10070	5430	7750	7745.50	0.57	0	-1657	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	942	11.85	1.58	12	0.05	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
63	20230720	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	0	3	0.00	28699390	3722	24.96	7820	7820	7650	10070	5430	7750	7710.74	0.57	0	-1479	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	936	11.78	1.57	12	0.03	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
64	20230720	100539	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7720	-30	5	-0.39	21927800	2848	19.10	7820	7820	7650	10070	5430	7750	7699.37	0.57	0	-1388	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	933	11.73	1.56	12	0.02	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
65	20230720	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	50	2	0.65	85820	11	0.07	7820	7820	7800	10070	5430	7750	7801.82	0.57	0	-10	8016	7882	7816	7682	7616	7850	7650	60	2320	500	5420	10	1	12080000	942	11.85	1.58	12	0.00	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.28	N	064850	500	60 억	68843	N	N	51	N	N
66	20230719	160549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-50	5	-0.64	111695690	14331	103.71	7880	7950	7750	10140	5460	7800	7793.99	0.58	0	-1145	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	936	11.78	1.57	12	0.12	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.28	N	064850	500	60 억	69988	N	N	51	N	N
67	20230719	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-30	5	-0.38	101403260	13004	94.11	7880	7950	7770	10140	5460	7800	7797.85	0.58	0	-952	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	939	11.81	1.57	12	0.11	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
68	20230719	140549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-20	5	-0.26	96598080	12386	89.64	7880	7950	7770	10140	5460	7800	7798.97	0.58	0	-1143	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	940	11.82	1.57	12	0.10	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
69	20230719	130543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	10	2	0.13	92790590	11897	86.10	7880	7950	7770	10140	5460	7800	7799.49	0.58	0	-1165	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	943	11.87	1.58	12	0.10	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
70	20230719	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	20	2	0.26	33134930	4248	30.74	7880	7950	7770	10140	5460	7800	7800.12	0.58	0	-248	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	945	11.88	1.58	12	0.04	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
71	20230719	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	20	2	0.26	29094110	3731	27.00	7880	7950	7770	10140	5460	7800	7797.94	0.58	0	-182	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	945	11.88	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
72	20230719	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-30	5	-0.38	23202080	2977	21.54	7880	7950	7770	10140	5460	7800	7793.78	0.58	0	-157	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	939	11.81	1.57	12	0.02	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
73	20230719	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	20	2	0.26	39270	5	0.04	7880	7950	7810	10140	5460	7800	7854.00	0.58	0	-1	7886	7842	7796	7752	7706	7845	7755	60	2340	500	5460	10	1	12080000	945	11.88	1.58	12	0.00	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.28	N	064850	500	60 억	69988	N	N	0	N	N
74	20230718	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	10	2	0.13	107677290	13818	175.71	7800	7840	7750	10120	5460	7790	7792.54	0.58	0	-281	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	942	11.85	1.58	12	0.11	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
75	20230718	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	20	2	0.26	104682090	13434	170.83	7800	7840	7750	10120	5460	7790	7792.32	0.58	0	-271	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	943	11.87	1.58	12	0.11	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
76	20230718	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	0	3	0.00	98569120	12650	160.86	7800	7840	7750	10120	5460	7790	7792.03	0.58	0	-84	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	941	11.84	1.58	12	0.10	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
77	20230718	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	0	3	0.00	91191780	11703	148.82	7800	7840	7750	10120	5460	7790	7792.17	0.58	0	-54	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	941	11.84	1.58	12	0.10	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
78	20230718	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	0	3	0.00	87598830	11242	142.96	7800	7840	7750	10120	5460	7790	7792.10	0.58	0	-12	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	941	11.84	1.58	12	0.09	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
79	20230718	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	20	2	0.26	46142800	5929	75.39	7800	7840	7750	10120	5460	7790	7782.56	0.58	0	289	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	943	11.87	1.58	12	0.05	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
80	20230718	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	10	2	0.13	36526720	4698	59.74	7800	7810	7750	10120	5460	7790	7774.95	0.58	0	-345	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	942	11.85	1.58	12	0.04	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
81	20230718	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	10	2	0.13	585450	75	0.95	7800	7810	7800	10120	5460	7790	7806.00	0.58	0	-45	8063	7926	7853	7716	7643	7890	7680	60	2330	500	5450	10	1	12080000	942	11.85	1.58	12	0.00	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.27	N	064850	500	60 억	70265	N	N	57	N	N
82	20230717	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	-160	5	-2.01	61365570	7854	94.91	7950	7990	7780	10330	5570	7950	7813.44	0.60	0	-2566	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	941	11.84	1.58	12	0.07	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.27	N	064850	500	60 억	72688	N	N	57	N	N
83	20230717	150538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	-140	5	-1.76	58838080	7530	91.00	7950	7990	7780	10330	5570	7950	7813.82	0.60	0	-2521	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	943	11.87	1.58	12	0.06	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
84	20230717	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	-150	5	-1.89	48795740	6246	75.48	7950	7990	7780	10330	5570	7950	7812.32	0.60	0	-2001	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	942	11.85	1.58	12	0.05	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
85	20230717	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-170	5	-2.14	41641020	5329	64.40	7950	7990	7780	10330	5570	7950	7814.04	0.60	0	-1795	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	940	11.82	1.57	12	0.04	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
86	20230717	120543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	-150	5	-1.89	32447210	4150	50.15	7950	7990	7780	10330	5570	7950	7818.60	0.60	0	-1351	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	942	11.85	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
87	20230717	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	-150	5	-1.89	25114930	3209	38.78	7950	7990	7790	10330	5570	7950	7826.40	0.60	0	-1045	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	942	11.85	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
88	20230717	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	-120	5	-1.51	7674990	978	11.82	7950	7990	7820	10330	5570	7950	7847.64	0.60	0	-310	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	946	11.90	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
89	20230717	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	-130	5	-1.64	909080	115	1.39	7950	7950	7820	10330	5570	7950	7905.04	0.60	0	-4	8230	8090	7950	7810	7670	8160	7880	60	2380	500	5560	10	1	12080000	945	11.88	1.58	12	0.00	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.27	N	064850	500	60 억	72688	N	N	3	N	N
90	20230714	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7950	20	2	0.25	64999370	8275	116.45	7900	8090	7810	10300	5560	7930	7854.91	0.62	0	-1859	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	960	12.08	1.61	12	0.07	658.00	4942.00	9000	20230607	-11.67	5520	20221017	44.02	9000	-11.67	20230607	6080	30.76	20230103	9000	-11.67	20230607	5520	44.02	20221017	0.25	N	064850	500	60 억	74547	N	N	3	N	N
91	20230714	150539	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7860	-70	5	-0.88	59055520	7522	105.85	7900	8090	7810	10300	5560	7930	7851.04	0.62	0	-1786	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	949	11.95	1.59	12	0.06	658.00	4942.00	9000	20230607	-12.67	5520	20221017	42.39	9000	-12.67	20230607	6080	29.28	20230103	9000	-12.67	20230607	5520	42.39	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
92	20230714	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7840	-90	5	-1.13	45970930	5853	82.37	7900	8090	7810	10300	5560	7930	7854.25	0.62	0	-1243	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	947	11.91	1.59	12	0.05	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
93	20230714	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7860	-70	5	-0.88	38995480	4963	69.84	7900	8090	7810	10300	5560	7930	7857.24	0.62	0	-912	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	949	11.95	1.59	12	0.04	658.00	4942.00	9000	20230607	-12.67	5520	20221017	42.39	9000	-12.67	20230607	6080	29.28	20230103	9000	-12.67	20230607	5520	42.39	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
94	20230714	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7870	-60	5	-0.76	31850900	4055	57.06	7900	8090	7810	10300	5560	7930	7854.72	0.62	0	-707	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	951	11.96	1.59	12	0.03	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
95	20230714	110538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7870	-60	5	-0.76	26869090	3422	48.16	7900	8090	7810	10300	5560	7930	7851.87	0.62	0	-617	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	951	11.96	1.59	12	0.03	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
96	20230714	100541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7890	-40	5	-0.50	15949190	2035	28.64	7900	8090	7810	10300	5560	7930	7837.44	0.62	0	-413	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	953	11.99	1.60	12	0.02	658.00	4942.00	9000	20230607	-12.33	5520	20221017	42.93	9000	-12.33	20230607	6080	29.77	20230103	9000	-12.33	20230607	5520	42.93	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
97	20230714	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8090	160	2	2.02	630400	79	1.11	7900	8090	7820	10300	5560	7930	7979.75	0.62	0	-30	8016	7972	7926	7882	7836	7950	7860	60	2370	500	5550	10	1	12080000	977	12.29	1.64	12	0.00	658.00	4942.00	9000	20230607	-10.11	5520	20221017	46.56	9000	-10.11	20230607	6080	33.06	20230103	9000	-10.11	20230607	5520	46.56	20221017	0.25	N	064850	500	60 억	74547	N	N	35	N	N
98	20230713	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7930	-50	5	-0.63	56038530	7093	38.09	7950	7970	7880	10370	5590	7980	7900.54	0.63	0	-1518	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	958	12.05	1.60	12	0.06	658.00	4942.00	9000	20230607	-11.89	5520	20221017	43.66	9000	-11.89	20230607	6080	30.43	20230103	9000	-11.89	20230607	5520	43.66	20221017	0.25	N	064850	500	60 억	76073	N	N	35	N	N
99	20230713	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7920	-60	5	-0.75	52787310	6682	35.88	7950	7970	7880	10370	5590	7980	7899.93	0.63	0	-1420	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	957	12.04	1.60	12	0.06	658.00	4942.00	9000	20230607	-12.00	5520	20221017	43.48	9000	-12.00	20230607	6080	30.26	20230103	9000	-12.00	20230607	5520	43.48	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
100	20230713	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7890	-90	5	-1.13	35334900	4471	24.01	7950	7970	7880	10370	5590	7980	7903.13	0.63	0	-978	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	953	11.99	1.60	12	0.04	658.00	4942.00	9000	20230607	-12.33	5520	20221017	42.93	9000	-12.33	20230607	6080	29.77	20230103	9000	-12.33	20230607	5520	42.93	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
101	20230713	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7880	-100	5	-1.25	28819590	3646	19.58	7950	7970	7880	10370	5590	7980	7904.44	0.63	0	-958	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	952	11.98	1.59	12	0.03	658.00	4942.00	9000	20230607	-12.44	5520	20221017	42.75	9000	-12.44	20230607	6080	29.61	20230103	9000	-12.44	20230607	5520	42.75	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
102	20230713	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7940	-40	5	-0.50	22787980	2882	15.48	7950	7970	7880	10370	5590	7980	7907.00	0.63	0	-797	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	959	12.07	1.61	12	0.02	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
103	20230713	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7910	-70	5	-0.88	16460850	2082	11.18	7950	7970	7880	10370	5590	7980	7906.27	0.63	0	-537	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	956	12.02	1.60	12	0.02	658.00	4942.00	9000	20230607	-12.11	5520	20221017	43.30	9000	-12.11	20230607	6080	30.10	20230103	9000	-12.11	20230607	5520	43.30	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
104	20230713	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7900	-80	5	-1.00	9424340	1192	6.40	7950	7960	7880	10370	5590	7980	7906.33	0.63	0	-270	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	954	12.01	1.60	12	0.01	658.00	4942.00	9000	20230607	-12.22	5520	20221017	43.12	9000	-12.22	20230607	6080	29.93	20230103	9000	-12.22	20230607	5520	43.12	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
105	20230713	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7900	-80	5	-1.00	1974650	249	1.34	7950	7960	7890	10370	5590	7980	7930.32	0.63	0	-193	8166	8072	7926	7832	7686	8100	7860	60	2390	500	5580	10	1	12080000	954	12.01	1.60	12	0.00	658.00	4942.00	9000	20230607	-12.22	5520	20221017	43.12	9000	-12.22	20230607	6080	29.93	20230103	9000	-12.22	20230607	5520	43.12	20221017	0.25	N	064850	500	60 억	76073	N	N	1	N	N
106	20230712	160530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7980	40	2	0.50	147092640	18623	197.07	7980	8020	7780	10320	5560	7940	7898.44	0.65	0	-2483	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	964	12.13	1.61	12	0.15	658.00	4942.00	9000	20230607	-11.33	5520	20221017	44.57	9000	-11.33	20230607	6080	31.25	20230103	9000	-11.33	20230607	5520	44.57	20221017	0.25	N	064850	500	60 억	78551	N	N	1	N	N
107	20230712	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7900	-40	5	-0.50	134014670	16968	179.56	7980	8000	7780	10320	5560	7940	7898.08	0.65	0	-2494	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	954	12.01	1.60	12	0.14	658.00	4942.00	9000	20230607	-12.22	5520	20221017	43.12	9000	-12.22	20230607	6080	29.93	20230103	9000	-12.22	20230607	5520	43.12	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
108	20230712	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7860	-80	5	-1.01	118605390	15017	158.91	7980	8000	7780	10320	5560	7940	7898.07	0.65	0	-2243	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	949	11.95	1.59	12	0.12	658.00	4942.00	9000	20230607	-12.67	5520	20221017	42.39	9000	-12.67	20230607	6080	29.28	20230103	9000	-12.67	20230607	5520	42.39	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
109	20230712	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7840	-100	5	-1.26	92052050	11631	123.08	7980	8000	7840	10320	5560	7940	7914.37	0.65	0	-1870	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	947	11.91	1.59	12	0.10	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
110	20230712	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7880	-60	5	-0.76	80253900	10131	107.21	7980	8000	7880	10320	5560	7940	7921.62	0.65	0	-997	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	952	11.98	1.59	12	0.08	658.00	4942.00	9000	20230607	-12.44	5520	20221017	42.75	9000	-12.44	20230607	6080	29.61	20230103	9000	-12.44	20230607	5520	42.75	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
111	20230712	110528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7990	50	2	0.63	26704100	3360	35.56	7980	8000	7900	10320	5560	7940	7947.65	0.65	0	-335	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	965	12.14	1.62	12	0.03	658.00	4942.00	9000	20230607	-11.22	5520	20221017	44.75	9000	-11.22	20230607	6080	31.41	20230103	9000	-11.22	20230607	5520	44.75	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
112	20230712	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7920	-20	5	-0.25	5721730	722	7.64	7980	8000	7900	10320	5560	7940	7924.83	0.65	0	-26	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	957	12.04	1.60	12	0.01	658.00	4942.00	9000	20230607	-12.00	5520	20221017	43.48	9000	-12.00	20230607	6080	30.26	20230103	9000	-12.00	20230607	5520	43.48	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
113	20230712	090528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7940	0	3	0.00	414100	52	0.55	7980	8000	7940	10320	5560	7940	7963.46	0.65	0	-4	8213	8076	7983	7846	7753	8030	7800	60	2380	500	5550	10	1	12080000	959	12.07	1.61	12	0.00	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.25	N	064850	500	60 억	78551	N	N	38	N	N
114	20230711	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	7940	-70	5	-0.87	75134310	9450	402.47	8090	8120	7890	10410	5610	8010	7950.72	0.67	0	-2486	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	959	12.07	1.61	12	0.08	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.26	N	064850	500	60 억	80766	N	N	38	N	N
115	20230711	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	7980	-30	5	-0.37	66294870	8337	355.07	8090	8120	7890	10410	5610	8010	7951.89	0.67	0	-2472	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	964	12.13	1.61	12	0.07	658.00	4942.00	9000	20230607	-11.33	5520	20221017	44.57	9000	-11.33	20230607	6080	31.25	20230103	9000	-11.33	20230607	5520	44.57	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
116	20230711	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	7920	-90	5	-1.12	24953310	3146	133.99	8090	8120	7890	10410	5610	8010	7931.76	0.67	0	-1411	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	957	12.04	1.60	12	0.03	658.00	4942.00	9000	20230607	-12.00	5520	20221017	43.48	9000	-12.00	20230607	6080	30.26	20230103	9000	-12.00	20230607	5520	43.48	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
117	20230711	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	7930	-80	5	-1.00	20996740	2647	112.73	8090	8120	7890	10410	5610	8010	7932.28	0.67	0	-1228	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	958	12.05	1.60	12	0.02	658.00	4942.00	9000	20230607	-11.89	5520	20221017	43.66	9000	-11.89	20230607	6080	30.43	20230103	9000	-11.89	20230607	5520	43.66	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
118	20230711	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	7930	-80	5	-1.00	16147740	2037	86.75	8090	8120	7890	10410	5610	8010	7927.22	0.67	0	-827	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	958	12.05	1.60	12	0.02	658.00	4942.00	9000	20230607	-11.89	5520	20221017	43.66	9000	-11.89	20230607	6080	30.43	20230103	9000	-11.89	20230607	5520	43.66	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
119	20230711	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	7900	-110	5	-1.37	13420290	1693	72.10	8090	8120	7890	10410	5610	8010	7926.93	0.67	0	-505	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	954	12.01	1.60	12	0.01	658.00	4942.00	9000	20230607	-12.22	5520	20221017	43.12	9000	-12.22	20230607	6080	29.93	20230103	9000	-12.22	20230607	5520	43.12	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
120	20230711	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	8020	10	2	0.12	1078980	135	5.75	8090	8120	7980	10410	5610	8010	7992.44	0.67	0	-131	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	969	12.19	1.62	12	0.00	658.00	4942.00	9000	20230607	-10.89	5520	20221017	45.29	9000	-10.89	20230607	6080	31.91	20230103	9000	-10.89	20230607	5520	45.29	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
121	20230711	090524	57	100.00	KOSDAQ	기타서비스	N	N	N	Y		N	8010	0	3	0.00	24220	3	0.13	8090	8120	8010	10410	5610	8010	8073.33	0.67	0	-1	8116	8062	7966	7912	7816	8090	7940	60	2400	500	5600	10	1	12080000	968	12.17	1.62	12	0.00	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.26	N	064850	500	60 억	80766	N	N	0	N	N
122	20230710	160520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8010	50	2	0.63	18755610	2348	13.86	7870	8020	7870	10340	5580	7960	7987.91	0.67	0	-520	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	968	12.17	1.62	12	0.02	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
123	20230710	150519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	30	2	0.38	14005680	1755	10.36	7870	8020	7870	10340	5580	7960	7980.44	0.67	0	-520	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	965	12.14	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.22	5520	20221017	44.75	9000	-11.22	20230607	6080	31.41	20230103	9000	-11.22	20230607	5520	44.75	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
124	20230710	140515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8010	50	2	0.63	12422790	1557	9.19	7870	8020	7870	10340	5580	7960	7978.67	0.67	0	-343	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	968	12.17	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
125	20230710	130511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8010	50	2	0.63	5690460	714	4.21	7870	8020	7870	10340	5580	7960	7969.83	0.67	0	-237	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	968	12.17	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
126	20230710	120521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7980	20	2	0.25	5113840	642	3.79	7870	8020	7870	10340	5580	7960	7965.48	0.67	0	-237	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	964	12.13	1.61	12	0.01	658.00	4942.00	9000	20230607	-11.33	5520	20221017	44.57	9000	-11.33	20230607	6080	31.25	20230103	9000	-11.33	20230607	5520	44.57	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
127	20230710	110521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7980	20	2	0.25	5113840	642	3.79	7870	8020	7870	10340	5580	7960	7965.48	0.67	0	-237	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	964	12.13	1.61	12	0.01	658.00	4942.00	9000	20230607	-11.33	5520	20221017	44.57	9000	-11.33	20230607	6080	31.25	20230103	9000	-11.33	20230607	5520	44.57	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
128	20230710	100521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	30	2	0.38	2519490	318	1.88	7870	8020	7870	10340	5580	7960	7922.92	0.67	0	-176	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	965	12.14	1.62	12	0.00	658.00	4942.00	9000	20230607	-11.22	5520	20221017	44.75	9000	-11.22	20230607	6080	31.41	20230103	9000	-11.22	20230607	5520	44.75	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
129	20230710	090515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7870	-90	5	-1.13	472200	60	0.35	7870	7870	7870	10340	5580	7960	7870.00	0.67	0	0	8373	8166	8043	7836	7713	8105	7775	60	2380	500	5570	10	1	12080000	951	11.96	1.59	12	0.00	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.30	N	064850	500	60 억	81287	N	N	32	N	N
130	20230707	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7960	-190	5	-2.33	136062480	16942	169.47	8250	8250	7920	10590	5710	8150	8030.90	0.70	0	-3307	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	962	12.10	1.61	12	0.14	658.00	4942.00	9000	20230607	-11.56	5520	20221017	44.20	9000	-11.56	20230607	6080	30.92	20230103	9000	-11.56	20230607	5520	44.20	20221017	0.32	N	064850	500	60 억	84595	N	N	32	N	N
131	20230707	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	-150	5	-1.84	127903680	15918	159.23	8250	8250	7920	10590	5710	8150	8034.98	0.70	0	-3302	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	966	12.16	1.62	12	0.13	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
132	20230707	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8040	-110	5	-1.35	75164200	9327	93.30	8250	8250	7920	10590	5710	8150	8058.53	0.70	0	-3131	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	971	12.22	1.63	12	0.08	658.00	4942.00	9000	20230607	-10.67	5520	20221017	45.65	9000	-10.67	20230607	6080	32.24	20230103	9000	-10.67	20230607	5520	45.65	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
133	20230707	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8070	-80	5	-0.98	65222780	8095	80.97	8250	8250	7920	10590	5710	8150	8056.88	0.70	0	-3067	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	975	12.26	1.63	12	0.07	658.00	4942.00	9000	20230607	-10.33	5520	20221017	46.20	9000	-10.33	20230607	6080	32.73	20230103	9000	-10.33	20230607	5520	46.20	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
134	20230707	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8070	-80	5	-0.98	48241960	5999	60.01	8250	8250	7920	10590	5710	8150	8041.21	0.70	0	-2380	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	975	12.26	1.63	12	0.05	658.00	4942.00	9000	20230607	-10.33	5520	20221017	46.20	9000	-10.33	20230607	6080	32.73	20230103	9000	-10.33	20230607	5520	46.20	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
135	20230707	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7950	-200	5	-2.45	26191330	3261	32.62	8250	8250	7920	10590	5710	8150	8030.77	0.70	0	-1729	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	960	12.08	1.61	12	0.03	658.00	4942.00	9000	20230607	-11.67	5520	20221017	44.02	9000	-11.67	20230607	6080	30.76	20230103	9000	-11.67	20230607	5520	44.02	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
136	20230707	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8030	-120	5	-1.47	5893340	727	7.27	8250	8250	8030	10590	5710	8150	8104.83	0.70	0	-106	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	970	12.20	1.62	12	0.01	658.00	4942.00	9000	20230607	-10.78	5520	20221017	45.47	9000	-10.78	20230607	6080	32.07	20230103	9000	-10.78	20230607	5520	45.47	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
137	20230707	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8150	0	3	0.00	1918220	233	2.33	8250	8250	8150	10590	5710	8150	8242.64	0.70	0	-27	8250	8200	8100	8050	7950	8225	8075	60	2440	500	5700	10	1	12080000	985	12.39	1.65	12	0.00	658.00	4942.00	9000	20230607	-9.44	5520	20221017	47.64	9000	-9.44	20230607	6080	34.05	20230103	9000	-9.44	20230607	5520	47.64	20221017	0.32	N	064850	500	60 억	84595	N	N	209	N	N
138	20230706	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8150	40	2	0.49	80401630	9987	129.68	8110	8150	8000	10540	5680	8110	8050.63	0.72	0	-4968	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	985	12.39	1.65	12	0.08	658.00	4942.00	9000	20230607	-9.44	5520	20221017	47.64	9000	-9.44	20230607	6080	34.05	20230103	9000	-9.44	20230607	5520	47.64	20221017	0.31	N	064850	500	60 억	86645	N	N	209	N	N
139	20230706	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8030	-80	5	-0.99	65017510	8074	104.84	8110	8110	8000	10540	5680	8110	8052.70	0.72	0	-4991	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	970	12.20	1.62	12	0.07	658.00	4942.00	9000	20230607	-10.78	5520	20221017	45.47	9000	-10.78	20230607	6080	32.07	20230103	9000	-10.78	20230607	5520	45.47	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
140	20230706	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8030	-80	5	-0.99	51968280	6454	83.81	8110	8110	8000	10540	5680	8110	8052.10	0.72	0	-4131	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	970	12.20	1.62	12	0.05	658.00	4942.00	9000	20230607	-10.78	5520	20221017	45.47	9000	-10.78	20230607	6080	32.07	20230103	9000	-10.78	20230607	5520	45.47	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
141	20230706	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8030	-80	5	-0.99	40924890	5083	66.00	8110	8110	8000	10540	5680	8110	8051.33	0.72	0	-3416	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	970	12.20	1.62	12	0.04	658.00	4942.00	9000	20230607	-10.78	5520	20221017	45.47	9000	-10.78	20230607	6080	32.07	20230103	9000	-10.78	20230607	5520	45.47	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
142	20230706	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8030	-80	5	-0.99	26881290	3342	43.40	8110	8110	8000	10540	5680	8110	8043.47	0.72	0	-2291	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	970	12.20	1.62	12	0.03	658.00	4942.00	9000	20230607	-10.78	5520	20221017	45.47	9000	-10.78	20230607	6080	32.07	20230103	9000	-10.78	20230607	5520	45.47	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
143	20230706	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	-110	5	-1.36	20749730	2577	33.46	8110	8110	8000	10540	5680	8110	8051.89	0.72	0	-1538	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	966	12.16	1.62	12	0.02	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
144	20230706	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8040	-70	5	-0.86	11869350	1470	19.09	8110	8110	8040	10540	5680	8110	8074.39	0.72	0	-768	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	971	12.22	1.63	12	0.01	658.00	4942.00	9000	20230607	-10.67	5520	20221017	45.65	9000	-10.67	20230607	6080	32.24	20230103	9000	-10.67	20230607	5520	45.65	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
145	20230706	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8100	-10	5	-0.12	4723120	583	7.57	8110	8110	8100	10540	5680	8110	8101.41	0.72	0	-514	8363	8236	8173	8046	7983	8205	8015	60	2430	500	5670	10	1	12080000	978	12.31	1.64	12	0.00	658.00	4942.00	9000	20230607	-10.00	5520	20221017	46.74	9000	-10.00	20230607	6080	33.22	20230103	9000	-10.00	20230607	5520	46.74	20221017	0.31	N	064850	500	60 억	86645	N	N	0	N	N
146	20230705	160512	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8110	-10	5	-0.12	62896470	7701	96.24	8120	8300	8110	10550	5690	8120	8167.31	0.73	0	-1736	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	980	12.33	1.64	12	0.06	658.00	4942.00	9000	20230607	-9.89	5520	20221017	46.92	9000	-9.89	20230607	6080	33.39	20230103	9000	-9.89	20230607	5520	46.92	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
147	20230705	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	0	3	0.00	62426090	7643	95.51	8120	8300	8120	10550	5690	8120	8167.75	0.73	0	-1728	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	981	12.34	1.64	12	0.06	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
148	20230705	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	0	3	0.00	60826450	7446	93.05	8120	8300	8120	10550	5690	8120	8169.01	0.73	0	-1609	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	981	12.34	1.64	12	0.06	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
149	20230705	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8170	50	2	0.62	60311790	7383	92.26	8120	8300	8120	10550	5690	8120	8169.01	0.73	0	-1609	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	987	12.42	1.65	12	0.06	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
150	20230705	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	0	3	0.00	60295500	7381	92.24	8120	8300	8120	10550	5690	8120	8169.02	0.73	0	-1609	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	981	12.34	1.64	12	0.06	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
151	20230705	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8170	50	2	0.62	48055040	5878	73.46	8120	8300	8120	10550	5690	8120	8175.41	0.73	0	-1609	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	987	12.42	1.65	12	0.05	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
152	20230705	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8170	50	2	0.62	39682170	4854	60.66	8120	8300	8120	10550	5690	8120	8175.15	0.73	0	-1609	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	987	12.42	1.65	12	0.04	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
153	20230705	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	180	2	2.22	11682010	1430	17.87	8120	8300	8120	10550	5690	8120	8169.24	0.73	0	-310	8233	8176	8143	8086	8053	8160	8070	60	2430	500	5680	10	1	12080000	1003	12.61	1.68	12	0.01	658.00	4942.00	9000	20230607	-7.78	5520	20221017	50.36	9000	-7.78	20230607	6080	36.51	20230103	9000	-7.78	20230607	5520	50.36	20221017	0.32	N	064850	500	60 억	88381	N	N	1	N	N
154	20230704	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	-50	5	-0.61	65149580	8002	78.61	8170	8200	8110	10620	5720	8170	8141.66	0.74	0	-2733	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	981	12.34	1.64	12	0.07	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	89770	N	N	1	N	N
155	20230704	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	-50	5	-0.61	61926050	7605	74.71	8170	8200	8120	10620	5720	8170	8142.81	0.74	0	-2549	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	981	12.34	1.64	12	0.06	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
156	20230704	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	-50	5	-0.61	58677460	7205	70.78	8170	8200	8120	10620	5720	8170	8143.99	0.74	0	-2299	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	981	12.34	1.64	12	0.06	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
157	20230704	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8130	-40	5	-0.49	46956330	5762	56.61	8170	8200	8120	10620	5720	8170	8149.31	0.74	0	-2055	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	982	12.36	1.65	12	0.05	658.00	4942.00	9000	20230607	-9.67	5520	20221017	47.28	9000	-9.67	20230607	6080	33.72	20230103	9000	-9.67	20230607	5520	47.28	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
158	20230704	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	-50	5	-0.61	43777730	5371	52.77	8170	8200	8120	10620	5720	8170	8150.76	0.74	0	-1891	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	981	12.34	1.64	12	0.04	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
159	20230704	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8140	-30	5	-0.37	41794540	5127	50.37	8170	8200	8120	10620	5720	8170	8151.85	0.74	0	-1836	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	983	12.37	1.65	12	0.04	658.00	4942.00	9000	20230607	-9.56	5520	20221017	47.46	9000	-9.56	20230607	6080	33.88	20230103	9000	-9.56	20230607	5520	47.46	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
160	20230704	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8170	0	3	0.00	13066870	1601	15.73	8170	8200	8140	10620	5720	8170	8161.69	0.74	0	-441	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	987	12.42	1.65	12	0.01	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
161	20230704	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8170	0	3	0.00	8170	1	0.01	8170	8170	8170	10620	5720	8170	8170.00	0.74	0	0	8390	8280	8140	8030	7890	8335	8085	60	2450	500	5710	10	1	12080000	987	12.42	1.65	12	0.00	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	89770	N	N	18	N	N
162	20230703	160450	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8170	160	2	2.00	81702470	10087	347.23	8090	8250	8000	10410	5610	8010	8099.60	0.74	0	-17	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	987	12.42	1.65	12	0.08	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	89776	N	N	18	N	N
163	20230703	150455	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8130	120	2	1.50	74992040	9263	318.86	8090	8250	8000	10410	5610	8010	8095.87	0.74	0	77	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	982	12.36	1.65	12	0.08	658.00	4942.00	9000	20230607	-9.67	5520	20221017	47.28	9000	-9.67	20230607	6080	33.72	20230103	9000	-9.67	20230607	5520	47.28	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N
164	20230703	140454	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8080	70	2	0.87	69138410	8539	293.94	8090	8250	8000	10410	5610	8010	8096.78	0.74	0	-330	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	976	12.28	1.63	12	0.07	658.00	4942.00	9000	20230607	-10.22	5520	20221017	46.38	9000	-10.22	20230607	6080	32.89	20230103	9000	-10.22	20230607	5520	46.38	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N
165	20230703	130453	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8050	40	2	0.50	54615460	6738	231.94	8090	8250	8000	10410	5610	8010	8105.59	0.74	0	-1094	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	972	12.23	1.63	12	0.06	658.00	4942.00	9000	20230607	-10.56	5520	20221017	45.83	9000	-10.56	20230607	6080	32.40	20230103	9000	-10.56	20230607	5520	45.83	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N
166	20230703	120457	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8090	80	2	1.00	50165900	6186	212.94	8090	8250	8000	10410	5610	8010	8109.59	0.74	0	-1025	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	977	12.29	1.64	12	0.05	658.00	4942.00	9000	20230607	-10.11	5520	20221017	46.56	9000	-10.11	20230607	6080	33.06	20230103	9000	-10.11	20230607	5520	46.56	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N
167	20230703	110453	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8020	10	2	0.12	46298410	5705	196.39	8090	8250	8000	10410	5610	8010	8115.41	0.74	0	-863	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	969	12.19	1.62	12	0.05	658.00	4942.00	9000	20230607	-10.89	5520	20221017	45.29	9000	-10.89	20230607	6080	31.91	20230103	9000	-10.89	20230607	5520	45.29	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N
168	20230703	100446	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8130	120	2	1.50	30319260	3721	128.09	8090	8250	8090	10410	5610	8010	8148.15	0.74	0	-179	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	982	12.36	1.65	12	0.03	658.00	4942.00	9000	20230607	-9.67	5520	20221017	47.28	9000	-9.67	20230607	6080	33.72	20230103	9000	-9.67	20230607	5520	47.28	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N
169	20230703	090449	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8090	80	2	1.00	2735820	333	11.46	8090	8250	8090	10410	5610	8010	8215.68	0.74	0	29	8276	8142	8046	7912	7816	8095	7865	60	2400	500	5600	10	1	12080000	977	12.29	1.64	12	0.00	658.00	4942.00	9000	20230607	-10.11	5520	20221017	46.56	9000	-10.11	20230607	6080	33.06	20230103	9000	-10.11	20230607	5520	46.56	20221017	0.32	N	064850	500	60 억	89776	N	N	44	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History