KissMeData/090850/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6680	30	2	0.45	382469170	57467	92.91	6700	6800	6530	8640	4660	6650	6655.46	20.67	0	-7545	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1586	10.45	1.72	12	0.24	639.00	3874.00	9010	20220803	-25.86	4880	20221013	36.89	8220	-18.73	20230210	6210	7.57	20230726	9010	-25.86	20220803	4880	36.89	20221013	3.41	N	090850	500	118 억	4907721	N	N	177	N	N
3	20230731	150714	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6680	30	2	0.45	364172120	54729	88.48	6700	6800	6530	8640	4660	6650	6654.10	20.67	0	-7460	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1586	10.45	1.72	12	0.23	639.00	3874.00	9010	20220803	-25.86	4880	20221013	36.89	8220	-18.73	20230210	6210	7.57	20230726	9010	-25.86	20220803	4880	36.89	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
4	20230731	140716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6690	40	2	0.60	295812790	44489	71.93	6700	6800	6530	8640	4660	6650	6649.12	20.67	0	-2776	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1589	10.47	1.73	12	0.19	639.00	3874.00	9010	20220803	-25.75	4880	20221013	37.09	8220	-18.61	20230210	6210	7.73	20230726	9010	-25.75	20220803	4880	37.09	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
5	20230731	130715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6690	40	2	0.60	260805730	39230	63.42	6700	6800	6530	8640	4660	6650	6648.12	20.67	0	-2470	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1589	10.47	1.73	12	0.17	639.00	3874.00	9010	20220803	-25.75	4880	20221013	37.09	8220	-18.61	20230210	6210	7.73	20230726	9010	-25.75	20220803	4880	37.09	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
6	20230731	120722	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6650	0	3	0.00	250804930	37733	61.00	6700	6800	6530	8640	4660	6650	6646.83	20.67	0	-1634	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1579	10.41	1.72	12	0.16	639.00	3874.00	9010	20220803	-26.19	4880	20221013	36.27	8220	-19.10	20230210	6210	7.09	20230726	9010	-26.19	20220803	4880	36.27	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
7	20230731	110726	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6690	40	2	0.60	205059350	30860	49.89	6700	6800	6530	8640	4660	6650	6644.82	20.67	0	-4001	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1589	10.47	1.73	12	0.13	639.00	3874.00	9010	20220803	-25.75	4880	20221013	37.09	8220	-18.61	20230210	6210	7.73	20230726	9010	-25.75	20220803	4880	37.09	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
8	20230731	100721	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6690	40	2	0.60	173679310	26170	42.31	6700	6800	6530	8640	4660	6650	6636.57	20.67	0	-4848	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1589	10.47	1.73	12	0.11	639.00	3874.00	9010	20220803	-25.75	4880	20221013	37.09	8220	-18.61	20230210	6210	7.73	20230726	9010	-25.75	20220803	4880	37.09	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
9	20230731	090715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6650	0	3	0.00	1034040	155	0.25	6700	6700	6650	8640	4660	6650	6676.32	20.67	0	-763	6890	6770	6680	6560	6470	6725	6515	119	1990	500	4780	10	1	23746361	1579	10.41	1.72	12	0.00	639.00	3874.00	9010	20220803	-26.19	4880	20221013	36.27	8220	-19.10	20230210	6210	7.09	20230726	9010	-26.19	20220803	4880	36.27	20221013	3.41	N	090850	500	118 억	4907721	N	N	369	N	N
10	20230728	160716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6650	-90	5	-1.34	410359180	61534	68.95	6790	6800	6590	8760	4720	6740	6668.82	20.63	0	-11436	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1579	10.41	1.72	12	0.26	639.00	3874.00	9010	20220803	-26.19	4880	20221013	36.27	8220	-19.10	20230210	6210	7.09	20230726	9010	-26.19	20220803	4880	36.27	20221013	3.40	N	090850	500	118 억	4898072	N	N	369	N	N
11	20230728	150716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6640	-100	5	-1.48	380919800	57092	63.97	6790	6800	6590	8760	4720	6740	6672.03	20.63	0	-9705	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1577	10.39	1.71	12	0.24	639.00	3874.00	9010	20220803	-26.30	4880	20221013	36.07	8220	-19.22	20230210	6210	6.92	20230726	9010	-26.30	20220803	4880	36.07	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
12	20230728	140713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6610	-130	5	-1.93	313721320	46931	52.58	6790	6800	6590	8760	4720	6740	6684.74	20.63	0	-7626	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1570	10.34	1.71	12	0.20	639.00	3874.00	9010	20220803	-26.64	4880	20221013	35.45	8220	-19.59	20230210	6210	6.44	20230726	9010	-26.64	20220803	4880	35.45	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
13	20230728	130716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6640	-100	5	-1.48	231384910	34480	38.63	6790	6800	6600	8760	4720	6740	6710.70	20.63	0	-5619	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1577	10.39	1.71	12	0.15	639.00	3874.00	9010	20220803	-26.30	4880	20221013	36.07	8220	-19.22	20230210	6210	6.92	20230726	9010	-26.30	20220803	4880	36.07	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
14	20230728	120713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6680	-60	5	-0.89	209431220	31193	34.95	6790	6800	6600	8760	4720	6740	6714.05	20.63	0	-4013	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1586	10.45	1.72	12	0.13	639.00	3874.00	9010	20220803	-25.86	4880	20221013	36.89	8220	-18.73	20230210	6210	7.57	20230726	9010	-25.86	20220803	4880	36.89	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
15	20230728	110719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6720	-20	5	-0.30	111671600	16594	18.59	6790	6800	6680	8760	4720	6740	6729.64	20.63	0	-3470	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1596	10.52	1.73	12	0.07	639.00	3874.00	9010	20220803	-25.42	4880	20221013	37.70	8220	-18.25	20230210	6210	8.21	20230726	9010	-25.42	20220803	4880	37.70	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
16	20230728	100711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6720	-20	5	-0.30	100902220	14991	16.80	6790	6800	6680	8760	4720	6740	6730.85	20.63	0	-3375	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1596	10.52	1.73	12	0.06	639.00	3874.00	9010	20220803	-25.42	4880	20221013	37.70	8220	-18.25	20230210	6210	8.21	20230726	9010	-25.42	20220803	4880	37.70	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
17	20230728	090718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6750	10	2	0.15	23850400	3533	3.96	6790	6800	6690	8760	4720	6740	6750.75	20.63	0	-447	7006	6872	6636	6502	6266	6940	6570	119	2020	500	4850	10	1	23746361	1603	10.56	1.74	12	0.01	639.00	3874.00	9010	20220803	-25.08	4880	20221013	38.32	8220	-17.88	20230210	6210	8.70	20230726	9010	-25.08	20220803	4880	38.32	20221013	3.40	N	090850	500	118 억	4898072	N	N	971	N	N
18	20230727	160712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6740	310	2	4.82	594867700	89235	59.41	6410	6770	6400	8350	4510	6430	6666.26	20.55	-7047	-15855	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1601	10.55	1.74	12	0.38	639.00	3874.00	9010	20220803	-25.19	4880	20221013	38.11	8220	-18.00	20230210	6210	8.53	20230726	9010	-25.19	20220803	4880	38.11	20221013	3.33	N	090850	500	118 억	4878819	N	N	971	N	N
19	20230727	150713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6710	280	2	4.35	479172420	71939	47.90	6410	6770	6400	8350	4510	6430	6660.82	20.55	-7047	-13037	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1593	10.50	1.73	12	0.30	639.00	3874.00	9010	20220803	-25.53	4880	20221013	37.50	8220	-18.37	20230210	6210	8.05	20230726	9010	-25.53	20220803	4880	37.50	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
20	20230727	140709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6730	300	2	4.67	365544300	54938	36.58	6410	6770	6400	8350	4510	6430	6653.76	20.55	-7047	-6189	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1598	10.53	1.74	12	0.23	639.00	3874.00	9010	20220803	-25.31	4880	20221013	37.91	8220	-18.13	20230210	6210	8.37	20230726	9010	-25.31	20220803	4880	37.91	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
21	20230727	130708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6690	260	2	4.04	257021500	38768	25.81	6410	6700	6400	8350	4510	6430	6629.73	20.55	-7047	-4748	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1589	10.47	1.73	12	0.16	639.00	3874.00	9010	20220803	-25.75	4880	20221013	37.09	8220	-18.61	20230210	6210	7.73	20230726	9010	-25.75	20220803	4880	37.09	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
22	20230727	120711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6660	230	2	3.58	217773270	32877	21.89	6410	6700	6400	8350	4510	6430	6623.88	20.55	-7047	-1301	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1582	10.42	1.72	12	0.14	639.00	3874.00	9010	20220803	-26.08	4880	20221013	36.48	8220	-18.98	20230210	6210	7.25	20230726	9010	-26.08	20220803	4880	36.48	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
23	20230727	110713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6670	240	2	3.73	161960500	24515	16.32	6410	6670	6400	8350	4510	6430	6606.59	20.55	-7047	1716	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1584	10.44	1.72	12	0.10	639.00	3874.00	9010	20220803	-25.97	4880	20221013	36.68	8220	-18.86	20230210	6210	7.41	20230726	9010	-25.97	20220803	4880	36.68	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
24	20230727	100710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6630	200	2	3.11	116100580	17598	11.72	6410	6670	6400	8350	4510	6430	6597.37	20.55	-7047	1910	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1574	10.38	1.71	12	0.07	639.00	3874.00	9010	20220803	-26.42	4880	20221013	35.86	8220	-19.34	20230210	6210	6.76	20230726	9010	-26.42	20220803	4880	35.86	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
25	20230727	090708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6550	120	2	1.87	16226150	2483	1.65	6410	6620	6400	8350	4510	6430	6534.90	20.55	-7047	275	6776	6602	6406	6232	6036	6505	6135	119	1920	500	4620	10	1	23746361	1555	10.25	1.69	12	0.01	639.00	3874.00	9010	20220803	-27.30	4880	20221013	34.22	8220	-20.32	20230210	6210	5.48	20230726	9010	-27.30	20220803	4880	34.22	20221013	3.33	N	090850	500	118 억	4878819	N	N	110	N	N
26	20230726	160708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6430	-110	5	-1.68	955777360	150097	94.03	6540	6580	6210	8500	4580	6540	6367.73	20.58	0	-14198	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1527	10.06	1.66	12	0.63	639.00	3874.00	9010	20220803	-28.63	4880	20221013	31.76	8220	-21.78	20230210	6210	3.54	20230726	9010	-28.63	20220803	4880	31.76	20221013	3.32	N	090850	500	118 억	4885866	N	N	110	N	N
27	20230726	150712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6420	-120	5	-1.83	897745630	141058	88.36	6540	6580	6210	8500	4580	6540	6364.37	20.58	0	-7560	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1525	10.05	1.66	12	0.59	639.00	3874.00	9010	20220803	-28.75	4880	20221013	31.56	8220	-21.90	20230210	6210	3.38	20230726	9010	-28.75	20220803	4880	31.56	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
28	20230726	140707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6280	-260	5	-3.98	760992820	119555	74.89	6540	6580	6210	8500	4580	6540	6365.21	20.58	0	-2328	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1491	9.83	1.62	12	0.50	639.00	3874.00	9010	20220803	-30.30	4880	20221013	28.69	8220	-23.60	20230210	6210	1.13	20230726	9010	-30.30	20220803	4880	28.69	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
29	20230726	130706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6320	-220	5	-3.36	645330010	101186	63.39	6540	6580	6210	8500	4580	6540	6377.66	20.58	0	-801	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1501	9.89	1.63	12	0.43	639.00	3874.00	9010	20220803	-29.86	4880	20221013	29.51	8220	-23.11	20230210	6210	1.77	20230726	9010	-29.86	20220803	4880	29.51	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
30	20230726	120708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6330	-210	5	-3.21	522315230	81614	51.13	6540	6580	6210	8500	4580	6540	6399.82	20.58	0	-552	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1503	9.91	1.63	12	0.34	639.00	3874.00	9010	20220803	-29.74	4880	20221013	29.71	8220	-22.99	20230210	6210	1.93	20230726	9010	-29.74	20220803	4880	29.71	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
31	20230726	110702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6360	-180	5	-2.75	390975270	60855	38.12	6540	6580	6210	8500	4580	6540	6424.70	20.58	0	-2554	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1510	9.95	1.64	12	0.26	639.00	3874.00	9010	20220803	-29.41	4880	20221013	30.33	8220	-22.63	20230210	6210	2.42	20230726	9010	-29.41	20220803	4880	30.33	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
32	20230726	100709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6460	-80	5	-1.22	232334520	35900	22.49	6540	6580	6410	8500	4580	6540	6471.71	20.58	0	-4676	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1534	10.11	1.67	12	0.15	639.00	3874.00	9010	20220803	-28.30	4880	20221013	32.38	8220	-21.41	20230210	6220	3.86	20230526	9010	-28.30	20220803	4880	32.38	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
33	20230726	090703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6490	-50	5	-0.76	48843100	7508	4.70	6540	6580	6480	8500	4580	6540	6505.47	20.58	0	327	6920	6730	6590	6400	6260	6660	6330	119	1960	500	4700	10	1	23746361	1541	10.16	1.68	12	0.03	639.00	3874.00	9010	20220803	-27.97	4880	20221013	32.99	8220	-21.05	20230210	6220	4.34	20230526	9010	-27.97	20220803	4880	32.99	20221013	3.32	N	090850	500	118 억	4885866	N	N	0	N	N
34	20230725	160702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6540	-200	5	-2.97	1019941110	155572	184.58	6760	6780	6450	8760	4720	6740	6556.08	20.73	0	-1651	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1553	10.23	1.69	12	0.66	639.00	3874.00	9010	20220803	-27.41	4880	20221013	34.02	8220	-20.44	20230210	6220	5.14	20230526	9010	-27.41	20220803	4880	34.02	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
35	20230725	150656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6630	-110	5	-1.63	968871310	147816	175.38	6760	6780	6450	8760	4720	6740	6554.58	20.73	0	-2555	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1574	10.38	1.71	12	0.62	639.00	3874.00	9010	20220803	-26.42	4880	20221013	35.86	8220	-19.34	20230210	6220	6.59	20230526	9010	-26.42	20220803	4880	35.86	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
36	20230725	140655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6590	-150	5	-2.23	798760840	122144	144.92	6760	6780	6450	8760	4720	6740	6539.50	20.73	0	-6424	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1565	10.31	1.70	12	0.51	639.00	3874.00	9010	20220803	-26.86	4880	20221013	35.04	8220	-19.83	20230210	6220	5.95	20230526	9010	-26.86	20220803	4880	35.04	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
37	20230725	130702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6520	-220	5	-3.26	700928920	107275	127.28	6760	6780	6450	8760	4720	6740	6533.94	20.73	0	-9400	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1548	10.20	1.68	12	0.45	639.00	3874.00	9010	20220803	-27.64	4880	20221013	33.61	8220	-20.68	20230210	6220	4.82	20230526	9010	-27.64	20220803	4880	33.61	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
38	20230725	120701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6530	-210	5	-3.12	604306070	92464	109.71	6760	6780	6450	8760	4720	6740	6535.58	20.73	0	-14509	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1551	10.22	1.69	12	0.39	639.00	3874.00	9010	20220803	-27.52	4880	20221013	33.81	8220	-20.56	20230210	6220	4.98	20230526	9010	-27.52	20220803	4880	33.81	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
39	20230725	110700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6530	-210	5	-3.12	468694510	71621	84.98	6760	6780	6480	8760	4720	6740	6544.09	20.73	0	-17813	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1551	10.22	1.69	12	0.30	639.00	3874.00	9010	20220803	-27.52	4880	20221013	33.81	8220	-20.56	20230210	6220	4.98	20230526	9010	-27.52	20220803	4880	33.81	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
40	20230725	100659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6540	-200	5	-2.97	267117400	40635	48.21	6760	6780	6480	8760	4720	6740	6573.58	20.73	0	-8349	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1553	10.23	1.69	12	0.17	639.00	3874.00	9010	20220803	-27.41	4880	20221013	34.02	8220	-20.44	20230210	6220	5.14	20230526	9010	-27.41	20220803	4880	34.02	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
41	20230725	090658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6640	-100	5	-1.48	17935300	2673	3.17	6760	6780	6640	8760	4720	6740	6709.80	20.73	0	-1743	6853	6796	6723	6666	6593	6760	6630	119	2020	500	4850	10	1	23746361	1577	10.39	1.71	12	0.01	639.00	3874.00	9010	20220803	-26.30	4880	20221013	36.07	8220	-19.22	20230210	6220	6.75	20230526	9010	-26.30	20220803	4880	36.07	20221013	3.33	N	090850	500	118 억	4921494	N	N	356	N	N
42	20230724	160701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6740	-40	5	-0.59	564955560	84277	143.29	6760	6780	6650	8810	4750	6780	6703.56	20.69	0	-9654	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1601	10.55	1.74	12	0.35	639.00	3874.00	9010	20220803	-25.19	4880	20221013	38.11	8220	-18.00	20230210	6220	8.36	20230526	9010	-25.19	20220803	4880	38.11	20221013	3.33	N	090850	500	118 억	4913689	N	N	356	N	N
43	20230724	150657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6710	-70	5	-1.03	482939100	72097	122.58	6760	6780	6650	8810	4750	6780	6698.46	20.69	0	-5590	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1593	10.50	1.73	12	0.30	639.00	3874.00	9010	20220803	-25.53	4880	20221013	37.50	8220	-18.37	20230210	6220	7.88	20230526	9010	-25.53	20220803	4880	37.50	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
44	20230724	140655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6680	-100	5	-1.47	395083550	58922	100.18	6760	6780	6650	8810	4750	6780	6705.20	20.69	0	-6014	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1586	10.45	1.72	12	0.25	639.00	3874.00	9010	20220803	-25.86	4880	20221013	36.89	8220	-18.73	20230210	6220	7.40	20230526	9010	-25.86	20220803	4880	36.89	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
45	20230724	130656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6680	-100	5	-1.47	321372690	47875	81.40	6760	6780	6650	8810	4750	6780	6712.75	20.69	0	-3879	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1586	10.45	1.72	12	0.20	639.00	3874.00	9010	20220803	-25.86	4880	20221013	36.89	8220	-18.73	20230210	6220	7.40	20230526	9010	-25.86	20220803	4880	36.89	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
46	20230724	120657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6730	-50	5	-0.74	279370340	41595	70.72	6760	6780	6650	8810	4750	6780	6716.44	20.69	0	-3978	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1598	10.53	1.74	12	0.18	639.00	3874.00	9010	20220803	-25.31	4880	20221013	37.91	8220	-18.13	20230210	6220	8.20	20230526	9010	-25.31	20220803	4880	37.91	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
47	20230724	110700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6740	-40	5	-0.59	199296340	29663	50.43	6760	6780	6650	8810	4750	6780	6718.68	20.69	0	-7869	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1601	10.55	1.74	12	0.12	639.00	3874.00	9010	20220803	-25.19	4880	20221013	38.11	8220	-18.00	20230210	6220	8.36	20230526	9010	-25.19	20220803	4880	38.11	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
48	20230724	100654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6780	0	3	0.00	155977360	23251	39.53	6760	6780	6650	8810	4750	6780	6708.42	20.69	0	-6076	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1610	10.61	1.75	12	0.10	639.00	3874.00	9010	20220803	-24.75	4880	20221013	38.93	8220	-17.52	20230210	6220	9.00	20230526	9010	-24.75	20220803	4880	38.93	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
49	20230724	090656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6700	-80	5	-1.18	32200880	4801	8.16	6760	6760	6660	8810	4750	6780	6707.12	20.69	0	-2319	6946	6862	6786	6702	6626	6825	6665	119	2030	500	4880	10	1	23746361	1591	10.49	1.73	12	0.02	639.00	3874.00	9010	20220803	-25.64	4880	20221013	37.30	8220	-18.49	20230210	6220	7.72	20230526	9010	-25.64	20220803	4880	37.30	20221013	3.33	N	090850	500	118 억	4913689	N	N	26	N	N
50	20230721	160650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6780	-20	5	-0.29	378236280	55747	39.65	6860	6870	6710	8840	4760	6800	6784.88	20.74	0	-4986	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1610	10.61	1.75	12	0.23	639.00	3874.00	9010	20220803	-24.75	4880	20221013	38.93	8220	-17.52	20230210	6220	9.00	20230526	9010	-24.75	20220803	4880	38.93	20221013	3.31	N	090850	500	118 억	4924830	N	N	26	N	N
51	20230721	150653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6740	-60	5	-0.88	337892290	49791	35.42	6860	6870	6710	8840	4760	6800	6786.21	20.74	0	-2271	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1601	10.55	1.74	12	0.21	639.00	3874.00	9010	20220803	-25.19	4880	20221013	38.11	8220	-18.00	20230210	6220	8.36	20230526	9010	-25.19	20220803	4880	38.11	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
52	20230721	140650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6750	-50	5	-0.74	293633990	43226	30.75	6860	6870	6710	8840	4760	6800	6792.99	20.74	0	-1333	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1603	10.56	1.74	12	0.18	639.00	3874.00	9010	20220803	-25.08	4880	20221013	38.32	8220	-17.88	20230210	6220	8.52	20230526	9010	-25.08	20220803	4880	38.32	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
53	20230721	130652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6790	-10	5	-0.15	164107340	24094	17.14	6860	6870	6760	8840	4760	6800	6811.13	20.74	0	-340	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1612	10.63	1.75	12	0.10	639.00	3874.00	9010	20220803	-24.64	4880	20221013	39.14	8220	-17.40	20230210	6220	9.16	20230526	9010	-24.64	20220803	4880	39.14	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
54	20230721	120700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6830	30	2	0.44	86217800	12610	8.97	6860	6870	6780	8840	4760	6800	6837.26	20.74	0	-83	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1622	10.69	1.76	12	0.05	639.00	3874.00	9010	20220803	-24.20	4880	20221013	39.96	8220	-16.91	20230210	6220	9.81	20230526	9010	-24.20	20220803	4880	39.96	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
55	20230721	110656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	40	2	0.59	71049210	10391	7.39	6860	6870	6780	8840	4760	6800	6837.57	20.74	0	-314	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1624	10.70	1.77	12	0.04	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
56	20230721	100656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6830	30	2	0.44	54563710	7982	5.68	6860	6870	6780	8840	4760	6800	6835.84	20.74	0	-258	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1622	10.69	1.76	12	0.03	639.00	3874.00	9010	20220803	-24.20	4880	20221013	39.96	8220	-16.91	20230210	6220	9.81	20230526	9010	-24.20	20220803	4880	39.96	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
57	20230721	090655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6870	70	2	1.03	11310550	1650	1.17	6860	6870	6820	8840	4760	6800	6854.88	20.74	0	-649	7066	6932	6866	6732	6666	6900	6700	119	2040	500	4890	10	1	23746361	1631	10.75	1.77	12	0.01	639.00	3874.00	9010	20220803	-23.75	4880	20221013	40.78	8220	-16.42	20230210	6220	10.45	20230526	9010	-23.75	20220803	4880	40.78	20221013	3.31	N	090850	500	118 억	4924830	N	N	31	N	N
58	20230720	160649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6800	-220	5	-3.13	962139110	140126	236.38	7000	7000	6800	9120	4920	7020	6866.24	20.72	0	12228	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1615	10.64	1.76	12	0.59	639.00	3874.00	9010	20220803	-24.53	4880	20221013	39.34	8220	-17.27	20230210	6220	9.32	20230526	9010	-24.53	20220803	4880	39.34	20221013	3.41	N	090850	500	118 억	4921246	N	N	31	N	N
59	20230720	150649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-180	5	-2.56	915491780	133281	224.84	7000	7000	6810	9120	4920	7020	6868.83	20.72	0	12639	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1624	10.70	1.77	12	0.56	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
60	20230720	140648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-180	5	-2.56	843175470	122737	207.05	7000	7000	6810	9120	4920	7020	6869.71	20.72	0	12657	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1624	10.70	1.77	12	0.52	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
61	20230720	130648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6880	-140	5	-1.99	734541540	106856	180.26	7000	7000	6820	9120	4920	7020	6874.06	20.72	0	11517	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1634	10.77	1.78	12	0.45	639.00	3874.00	9010	20220803	-23.64	4880	20221013	40.98	8220	-16.30	20230210	6220	10.61	20230526	9010	-23.64	20220803	4880	40.98	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
62	20230720	120653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6830	-190	5	-2.71	678054380	98614	166.36	7000	7000	6820	9120	4920	7020	6875.77	20.72	0	8517	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1622	10.69	1.76	12	0.42	639.00	3874.00	9010	20220803	-24.20	4880	20221013	39.96	8220	-16.91	20230210	6220	9.81	20230526	9010	-24.20	20220803	4880	39.96	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
63	20230720	110651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6860	-160	5	-2.28	471508190	68418	115.42	7000	7000	6840	9120	4920	7020	6891.49	20.72	0	3911	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1629	10.74	1.77	12	0.29	639.00	3874.00	9010	20220803	-23.86	4880	20221013	40.57	8220	-16.55	20230210	6220	10.29	20230526	9010	-23.86	20220803	4880	40.57	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
64	20230720	100645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6870	-150	5	-2.14	279713820	40502	68.32	7000	7000	6860	9120	4920	7020	6906.03	20.72	0	2739	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1631	10.75	1.77	12	0.17	639.00	3874.00	9010	20220803	-23.75	4880	20221013	40.78	8220	-16.42	20230210	6220	10.45	20230526	9010	-23.75	20220803	4880	40.78	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
65	20230720	090645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6970	-50	5	-0.71	15433310	2207	3.72	7000	7000	6950	9120	4920	7020	6992.26	20.72	0	-620	7160	7090	7000	6930	6840	7100	6940	119	2100	500	5050	10	1	23746361	1655	10.91	1.80	12	0.01	639.00	3874.00	9010	20220803	-22.64	4880	20221013	42.83	8220	-15.21	20230210	6220	12.06	20230526	9010	-22.64	20220803	4880	42.83	20221013	3.41	N	090850	500	118 억	4921246	N	N	104	N	N
66	20230719	160658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7020	-40	5	-0.57	413304620	59204	76.12	7020	7070	6910	9170	4950	7060	6981.03	20.75	0	1031	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1667	10.99	1.81	12	0.25	639.00	3874.00	9010	20220803	-22.09	4880	20221013	43.85	8220	-14.60	20230210	6220	12.86	20230526	9010	-22.09	20220803	4880	43.85	20221013	3.43	N	090850	500	118 억	4928206	N	N	104	N	N
67	20230719	150658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7000	-60	5	-0.85	387342330	55494	71.35	7020	7070	6910	9170	4950	7060	6979.90	20.75	0	1614	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1662	10.95	1.81	12	0.23	639.00	3874.00	9010	20220803	-22.31	4880	20221013	43.44	8220	-14.84	20230210	6220	12.54	20230526	9010	-22.31	20220803	4880	43.44	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
68	20230719	140659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7000	-60	5	-0.85	308490740	44156	56.77	7020	7070	6920	9170	4950	7060	6986.38	20.75	0	1773	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1662	10.95	1.81	12	0.19	639.00	3874.00	9010	20220803	-22.31	4880	20221013	43.44	8220	-14.84	20230210	6220	12.54	20230526	9010	-22.31	20220803	4880	43.44	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
69	20230719	130652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6990	-70	5	-0.99	260116620	37210	47.84	7020	7070	6930	9170	4950	7060	6990.50	20.75	0	1816	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1660	10.94	1.80	12	0.16	639.00	3874.00	9010	20220803	-22.42	4880	20221013	43.24	8220	-14.96	20230210	6220	12.38	20230526	9010	-22.42	20220803	4880	43.24	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
70	20230719	120700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6980	-80	5	-1.13	233368720	33376	42.91	7020	7070	6930	9170	4950	7060	6992.11	20.75	0	2218	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1657	10.92	1.80	12	0.14	639.00	3874.00	9010	20220803	-22.53	4880	20221013	43.03	8220	-15.09	20230210	6220	12.22	20230526	9010	-22.53	20220803	4880	43.03	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
71	20230719	110659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6950	-110	5	-1.56	203793480	29133	37.45	7020	7070	6930	9170	4950	7060	6995.28	20.75	0	1361	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1650	10.88	1.79	12	0.12	639.00	3874.00	9010	20220803	-22.86	4880	20221013	42.42	8220	-15.45	20230210	6220	11.74	20230526	9010	-22.86	20220803	4880	42.42	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
72	20230719	100654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6990	-70	5	-0.99	107079540	15266	19.63	7020	7070	6990	9170	4950	7060	7014.25	20.75	0	1149	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1660	10.94	1.80	12	0.06	639.00	3874.00	9010	20220803	-22.42	4880	20221013	43.24	8220	-14.96	20230210	6220	12.38	20230526	9010	-22.42	20220803	4880	43.24	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
73	20230719	090654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7050	-10	5	-0.14	16319660	2319	2.98	7020	7070	7020	9170	4950	7060	7037.37	20.75	0	-505	7206	7132	7046	6972	6886	7090	6930	119	2110	500	5080	10	1	23746361	1674	11.03	1.82	12	0.01	639.00	3874.00	9010	20220803	-21.75	4880	20221013	44.47	8220	-14.23	20230210	6220	13.34	20230526	9010	-21.75	20220803	4880	44.47	20221013	3.43	N	090850	500	118 억	4928206	N	N	21	N	N
74	20230718	160652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7060	20	2	0.28	545286870	77779	69.95	7070	7120	6960	9150	4930	7040	7010.72	20.74	0	13695	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1676	11.05	1.82	12	0.33	639.00	3874.00	9010	20220803	-21.64	4880	20221013	44.67	8220	-14.11	20230210	6220	13.50	20230526	9010	-21.64	20220803	4880	44.67	20221013	3.43	N	090850	500	118 억	4923866	N	N	21	N	N
75	20230718	150652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7070	30	2	0.43	534118540	76196	68.52	7070	7120	6960	9150	4930	7040	7009.80	20.74	0	13064	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1679	11.06	1.82	12	0.32	639.00	3874.00	9010	20220803	-21.53	4880	20221013	44.88	8220	-13.99	20230210	6220	13.67	20230526	9010	-21.53	20220803	4880	44.88	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
76	20230718	140649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6990	-50	5	-0.71	432335840	61727	55.51	7070	7120	6960	9150	4930	7040	7004.00	20.74	0	9017	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1660	10.94	1.80	12	0.26	639.00	3874.00	9010	20220803	-22.42	4880	20221013	43.24	8220	-14.96	20230210	6220	12.38	20230526	9010	-22.42	20220803	4880	43.24	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
77	20230718	130650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6980	-60	5	-0.85	365366400	52153	46.90	7070	7120	6970	9150	4930	7040	7005.66	20.74	0	6710	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1657	10.92	1.80	12	0.22	639.00	3874.00	9010	20220803	-22.53	4880	20221013	43.03	8220	-15.09	20230210	6220	12.22	20230526	9010	-22.53	20220803	4880	43.03	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
78	20230718	120655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7000	-40	5	-0.57	310208120	44252	39.80	7070	7120	6970	9150	4930	7040	7010.04	20.74	0	8139	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1662	10.95	1.81	12	0.19	639.00	3874.00	9010	20220803	-22.31	4880	20221013	43.44	8220	-14.84	20230210	6220	12.54	20230526	9010	-22.31	20220803	4880	43.44	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
79	20230718	110656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7020	-20	5	-0.28	275796620	39341	35.38	7070	7120	6970	9150	4930	7040	7010.41	20.74	0	7425	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1667	10.99	1.81	12	0.17	639.00	3874.00	9010	20220803	-22.09	4880	20221013	43.85	8220	-14.60	20230210	6220	12.86	20230526	9010	-22.09	20220803	4880	43.85	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
80	20230718	100648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7020	-20	5	-0.28	199629870	28466	25.60	7070	7120	6970	9150	4930	7040	7012.92	20.74	0	3881	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1667	10.99	1.81	12	0.12	639.00	3874.00	9010	20220803	-22.09	4880	20221013	43.85	8220	-14.60	20230210	6220	12.86	20230526	9010	-22.09	20220803	4880	43.85	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
81	20230718	090647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7080	40	2	0.57	2295060	324	0.29	7070	7110	7070	9150	4930	7040	7083.52	20.74	0	-6	7273	7156	7093	6976	6913	7125	6945	119	2110	500	5060	10	1	23746361	1681	11.08	1.83	12	0.00	639.00	3874.00	9010	20220803	-21.42	4880	20221013	45.08	8220	-13.87	20230210	6220	13.83	20230526	9010	-21.42	20220803	4880	45.08	20221013	3.43	N	090850	500	118 억	4923866	N	N	102	N	N
82	20230717	160650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7040	-190	5	-2.63	787896480	111140	104.87	7170	7210	7030	9390	5070	7230	7089.24	20.70	0	7732	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1672	11.02	1.82	12	0.47	639.00	3874.00	9010	20220803	-21.86	4880	20221013	44.26	8220	-14.36	20230210	6220	13.18	20230526	9010	-21.86	20220803	4880	44.26	20221013	3.45	N	090850	500	118 억	4916405	N	N	102	N	N
83	20230717	150645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7100	-130	5	-1.80	759480200	107109	101.06	7170	7210	7030	9390	5070	7230	7090.72	20.70	0	6884	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1686	11.11	1.83	12	0.45	639.00	3874.00	9010	20220803	-21.20	4880	20221013	45.49	8220	-13.63	20230210	6220	14.15	20230526	9010	-21.20	20220803	4880	45.49	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
84	20230717	140648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7100	-130	5	-1.80	679980270	95873	90.46	7170	7210	7030	9390	5070	7230	7092.51	20.70	0	6271	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1686	11.11	1.83	12	0.40	639.00	3874.00	9010	20220803	-21.20	4880	20221013	45.49	8220	-13.63	20230210	6220	14.15	20230526	9010	-21.20	20220803	4880	45.49	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
85	20230717	130643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7060	-170	5	-2.35	596824940	84115	79.37	7170	7210	7030	9390	5070	7230	7095.34	20.70	0	3458	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1676	11.05	1.82	12	0.35	639.00	3874.00	9010	20220803	-21.64	4880	20221013	44.67	8220	-14.11	20230210	6220	13.50	20230526	9010	-21.64	20220803	4880	44.67	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
86	20230717	120651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7040	-190	5	-2.63	483452360	68079	64.24	7170	7210	7030	9390	5070	7230	7101.34	20.70	0	-2584	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1672	11.02	1.82	12	0.29	639.00	3874.00	9010	20220803	-21.86	4880	20221013	44.26	8220	-14.36	20230210	6220	13.18	20230526	9010	-21.86	20220803	4880	44.26	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
87	20230717	110643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7070	-160	5	-2.21	387053020	54406	51.33	7170	7210	7060	9390	5070	7230	7114.16	20.70	0	-3129	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1679	11.06	1.82	12	0.23	639.00	3874.00	9010	20220803	-21.53	4880	20221013	44.88	8220	-13.99	20230210	6220	13.67	20230526	9010	-21.53	20220803	4880	44.88	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
88	20230717	100644	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7120	-110	5	-1.52	229327040	32185	30.37	7170	7210	7060	9390	5070	7230	7125.28	20.70	0	-5353	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1691	11.14	1.84	12	0.14	639.00	3874.00	9010	20220803	-20.98	4880	20221013	45.90	8220	-13.38	20230210	6220	14.47	20230526	9010	-20.98	20220803	4880	45.90	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
89	20230717	090643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-60	5	-0.83	22207290	3105	2.93	7170	7210	7120	9390	5070	7230	7152.11	20.70	0	-1091	7416	7322	7206	7112	6996	7265	7055	119	2160	500	5200	10	1	23746361	1703	11.22	1.85	12	0.01	639.00	3874.00	9010	20220803	-20.42	4880	20221013	46.93	8220	-12.77	20230210	6220	15.27	20230526	9010	-20.42	20220803	4880	46.93	20221013	3.45	N	090850	500	118 억	4916405	N	N	25	N	N
90	20230714	160642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-60	5	-0.82	759209040	105982	134.76	7240	7300	7090	9470	5110	7290	7163.55	20.87	0	19988	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1717	11.31	1.87	12	0.45	639.00	3874.00	9010	20220803	-19.76	4880	20221013	48.16	8220	-12.04	20230210	6220	16.24	20230526	9010	-19.76	20220803	4880	48.16	20221013	3.46	N	090850	500	118 억	4954958	N	N	25	N	N
91	20230714	150646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-60	5	-0.82	730307420	101982	129.67	7240	7300	7090	9470	5110	7290	7161.14	20.87	0	20846	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1717	11.31	1.87	12	0.43	639.00	3874.00	9010	20220803	-19.76	4880	20221013	48.16	8220	-12.04	20230210	6220	16.24	20230526	9010	-19.76	20220803	4880	48.16	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
92	20230714	140649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-120	5	-1.65	681132070	95167	121.01	7240	7300	7090	9470	5110	7290	7157.23	20.87	0	21987	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1703	11.22	1.85	12	0.40	639.00	3874.00	9010	20220803	-20.42	4880	20221013	46.93	8220	-12.77	20230210	6220	15.27	20230526	9010	-20.42	20220803	4880	46.93	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
93	20230714	130640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-120	5	-1.65	329284640	45762	58.19	7240	7300	7120	9470	5110	7290	7195.59	20.87	0	-18	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1703	11.22	1.85	12	0.19	639.00	3874.00	9010	20220803	-20.42	4880	20221013	46.93	8220	-12.77	20230210	6220	15.27	20230526	9010	-20.42	20220803	4880	46.93	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
94	20230714	120642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-120	5	-1.65	221717510	30715	39.06	7240	7300	7150	9470	5110	7290	7218.54	20.87	0	-1836	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1703	11.22	1.85	12	0.13	639.00	3874.00	9010	20220803	-20.42	4880	20221013	46.93	8220	-12.77	20230210	6220	15.27	20230526	9010	-20.42	20220803	4880	46.93	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
95	20230714	110647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-60	5	-0.82	112885170	15588	19.82	7240	7300	7200	9470	5110	7290	7241.80	20.87	0	-3026	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1717	11.31	1.87	12	0.07	639.00	3874.00	9010	20220803	-19.76	4880	20221013	48.16	8220	-12.04	20230210	6220	16.24	20230526	9010	-19.76	20220803	4880	48.16	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
96	20230714	100649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	0	3	0.00	75012200	10363	13.18	7240	7300	7200	9470	5110	7290	7238.46	20.87	0	-2576	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1731	11.41	1.88	12	0.04	639.00	3874.00	9010	20220803	-19.09	4880	20221013	49.39	8220	-11.31	20230210	6220	17.20	20230526	9010	-19.09	20220803	4880	49.39	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
97	20230714	090645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-10	5	-0.14	890680	123	0.16	7240	7290	7240	9470	5110	7290	7241.30	20.87	0	-10	7396	7342	7236	7182	7076	7370	7210	119	2180	500	5240	10	1	23746361	1729	11.39	1.88	12	0.00	639.00	3874.00	9010	20220803	-19.20	4880	20221013	49.18	8220	-11.44	20230210	6220	17.04	20230526	9010	-19.20	20220803	4880	49.18	20221013	3.46	N	090850	500	118 억	4954958	N	N	477	N	N
98	20230713	160642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	170	2	2.39	563374610	78279	70.56	7130	7290	7130	9250	4990	7120	7196.99	20.85	0	5130	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1731	11.41	1.88	12	0.33	639.00	3874.00	9010	20220803	-19.09	4880	20221013	49.39	8220	-11.31	20230210	6220	17.20	20230526	9010	-19.09	20220803	4880	49.39	20221013	3.50	N	090850	500	118 억	4951728	N	N	477	N	N
99	20230713	150637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	160	2	2.25	513970550	71495	64.44	7130	7290	7130	9250	4990	7120	7188.90	20.85	0	7353	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1729	11.39	1.88	12	0.30	639.00	3874.00	9010	20220803	-19.20	4880	20221013	49.18	8220	-11.44	20230210	6220	17.04	20230526	9010	-19.20	20220803	4880	49.18	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
100	20230713	140637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7160	40	2	0.56	395551580	55070	49.64	7130	7260	7130	9250	4990	7120	7182.71	20.85	0	3882	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1700	11.21	1.85	12	0.23	639.00	3874.00	9010	20220803	-20.53	4880	20221013	46.72	8220	-12.90	20230210	6220	15.11	20230526	9010	-20.53	20220803	4880	46.72	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
101	20230713	130640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	80	2	1.12	315935690	43951	39.62	7130	7260	7130	9250	4990	7120	7188.36	20.85	0	3838	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1710	11.27	1.86	12	0.19	639.00	3874.00	9010	20220803	-20.09	4880	20221013	47.54	8220	-12.41	20230210	6220	15.76	20230526	9010	-20.09	20220803	4880	47.54	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
102	20230713	120634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7190	70	2	0.98	282601280	39309	35.43	7130	7260	7130	9250	4990	7120	7189.23	20.85	0	4633	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1707	11.25	1.86	12	0.17	639.00	3874.00	9010	20220803	-20.20	4880	20221013	47.34	8220	-12.53	20230210	6220	15.59	20230526	9010	-20.20	20220803	4880	47.34	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
103	20230713	110640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7180	60	2	0.84	247487760	34419	31.02	7130	7260	7130	9250	4990	7120	7190.44	20.85	0	3141	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1705	11.24	1.85	12	0.14	639.00	3874.00	9010	20220803	-20.31	4880	20221013	47.13	8220	-12.65	20230210	6220	15.43	20230526	9010	-20.31	20220803	4880	47.13	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
104	20230713	100637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	80	2	1.12	160578210	22348	20.14	7130	7260	7130	9250	4990	7120	7185.35	20.85	0	7755	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1710	11.27	1.86	12	0.09	639.00	3874.00	9010	20220803	-20.09	4880	20221013	47.54	8220	-12.41	20230210	6220	15.76	20230526	9010	-20.09	20220803	4880	47.54	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
105	20230713	090614	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	50	2	0.70	26137270	3652	3.29	7130	7180	7130	9250	4990	7120	7156.97	20.85	0	2583	7466	7292	7206	7032	6946	7250	6990	119	2130	500	5120	10	1	23746361	1703	11.22	1.85	12	0.02	639.00	3874.00	9010	20220803	-20.42	4880	20221013	46.93	8220	-12.77	20230210	6220	15.27	20230526	9010	-20.42	20220803	4880	46.93	20221013	3.50	N	090850	500	118 억	4951728	N	N	58	N	N
106	20230712	160635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7120	-130	5	-1.79	803516140	110801	141.29	7300	7380	7120	9420	5080	7250	7251.89	20.83	0	14800	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1691	11.14	1.84	12	0.47	639.00	3874.00	9010	20220803	-20.98	4880	20221013	45.90	8220	-13.38	20230210	6220	14.47	20230526	9010	-20.98	20220803	4880	45.90	20221013	3.48	N	090850	500	118 억	4946396	N	N	58	N	N
107	20230712	150630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	-50	5	-0.69	741049500	102051	130.13	7300	7380	7150	9420	5080	7250	7261.56	20.83	0	13926	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1710	11.27	1.86	12	0.43	639.00	3874.00	9010	20220803	-20.09	4880	20221013	47.54	8220	-12.41	20230210	6220	15.76	20230526	9010	-20.09	20220803	4880	47.54	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
108	20230712	140629	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7160	-90	5	-1.24	679597040	93508	119.24	7300	7380	7150	9420	5080	7250	7267.80	20.83	0	12519	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1700	11.21	1.85	12	0.39	639.00	3874.00	9010	20220803	-20.53	4880	20221013	46.72	8220	-12.90	20230210	6220	15.11	20230526	9010	-20.53	20220803	4880	46.72	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
109	20230712	130632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-40	5	-0.55	602783990	82831	105.62	7300	7380	7180	9420	5080	7250	7277.28	20.83	0	14284	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1712	11.28	1.86	12	0.35	639.00	3874.00	9010	20220803	-19.98	4880	20221013	47.75	8220	-12.29	20230210	6220	15.92	20230526	9010	-19.98	20220803	4880	47.75	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
110	20230712	120632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7180	-70	5	-0.97	561455660	77094	98.31	7300	7380	7180	9420	5080	7250	7282.74	20.83	0	14157	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1705	11.24	1.85	12	0.32	639.00	3874.00	9010	20220803	-20.31	4880	20221013	47.13	8220	-12.65	20230210	6220	15.43	20230526	9010	-20.31	20220803	4880	47.13	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
111	20230712	110631	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	50	2	0.69	434932310	59617	76.02	7300	7380	7240	9420	5080	7250	7295.44	20.83	0	19814	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1733	11.42	1.88	12	0.25	639.00	3874.00	9010	20220803	-18.98	4880	20221013	49.59	8220	-11.19	20230210	6220	17.36	20230526	9010	-18.98	20220803	4880	49.59	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
112	20230712	100633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	30	2	0.41	365730750	50107	63.89	7300	7380	7240	9420	5080	7250	7299.00	20.83	0	19479	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1729	11.39	1.88	12	0.21	639.00	3874.00	9010	20220803	-19.20	4880	20221013	49.18	8220	-11.44	20230210	6220	17.04	20230526	9010	-19.20	20220803	4880	49.18	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
113	20230712	090634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	40	2	0.55	13914820	1907	2.43	7300	7300	7280	9420	5080	7250	7296.81	20.83	0	-570	7370	7310	7200	7140	7030	7335	7165	119	2170	500	5220	10	1	23746361	1731	11.41	1.88	12	0.01	639.00	3874.00	9010	20220803	-19.09	4880	20221013	49.39	8220	-11.31	20230210	6220	17.20	20230526	9010	-19.09	20220803	4880	49.39	20221013	3.48	N	090850	500	118 억	4946396	N	N	91	N	N
114	20230711	160624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	40	2	0.55	562805560	78391	134.25	7250	7260	7090	9370	5050	7210	7179.42	20.85	0	-1497	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1722	11.35	1.87	12	0.33	639.00	3874.00	9010	20220803	-19.53	4880	20221013	48.57	8220	-11.80	20230210	6220	16.56	20230526	9010	-19.53	20220803	4880	48.57	20221013	3.42	N	090850	500	118 억	4951198	N	N	91	N	N
115	20230711	150624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	-10	5	-0.14	540774160	75347	129.03	7250	7260	7090	9370	5050	7210	7177.12	20.85	0	-792	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1710	11.27	1.86	12	0.32	639.00	3874.00	9010	20220803	-20.09	4880	20221013	47.54	8220	-12.41	20230210	6220	15.76	20230526	9010	-20.09	20220803	4880	47.54	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
116	20230711	140619	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	0	3	0.00	426227530	59386	101.70	7250	7260	7140	9370	5050	7210	7177.24	20.85	0	3661	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1712	11.28	1.86	12	0.25	639.00	3874.00	9010	20220803	-19.98	4880	20221013	47.75	8220	-12.29	20230210	6220	15.92	20230526	9010	-19.98	20220803	4880	47.75	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
117	20230711	130612	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7240	30	2	0.42	416342650	58018	99.36	7250	7260	7140	9370	5050	7210	7176.09	20.85	0	3448	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1719	11.33	1.87	12	0.24	639.00	3874.00	9010	20220803	-19.64	4880	20221013	48.36	8220	-11.92	20230210	6220	16.40	20230526	9010	-19.64	20220803	4880	48.36	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
118	20230711	120627	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	-10	5	-0.14	386840910	53922	92.34	7250	7260	7140	9370	5050	7210	7174.08	20.85	0	2761	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1710	11.27	1.86	12	0.23	639.00	3874.00	9010	20220803	-20.09	4880	20221013	47.54	8220	-12.41	20230210	6220	15.76	20230526	9010	-20.09	20220803	4880	47.54	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
119	20230711	110629	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	0	3	0.00	331990070	46284	79.26	7250	7260	7140	9370	5050	7210	7172.89	20.85	0	1760	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1712	11.28	1.86	12	0.19	639.00	3874.00	9010	20220803	-19.98	4880	20221013	47.75	8220	-12.29	20230210	6220	15.92	20230526	9010	-19.98	20220803	4880	47.75	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
120	20230711	100627	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7240	30	2	0.42	13561120	1873	3.21	7250	7260	7220	9370	5050	7210	7240.32	20.85	0	-3	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1719	11.33	1.87	12	0.01	639.00	3874.00	9010	20220803	-19.64	4880	20221013	48.36	8220	-11.92	20230210	6220	16.40	20230526	9010	-19.64	20220803	4880	48.36	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
121	20230711	090627	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	40	2	0.55	717270	99	0.17	7250	7250	7220	9370	5050	7210	7245.15	20.85	0	-15	7470	7340	7260	7130	7050	7300	7090	119	2160	500	5190	10	1	23746361	1722	11.35	1.87	12	0.00	639.00	3874.00	9010	20220803	-19.53	4880	20221013	48.57	8220	-11.80	20230210	6220	16.56	20230526	9010	-19.53	20220803	4880	48.57	20221013	3.42	N	090850	500	118 억	4951198	N	N	23	N	N
122	20230710	160622	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-180	5	-2.44	424059110	58341	53.87	7390	7390	7180	9600	5180	7390	7268.64	20.87	0	-1351	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1712	11.28	1.86	12	0.25	639.00	3874.00	9010	20220803	-19.98	4880	20221013	47.75	8220	-12.29	20230210	6220	15.92	20230526	9010	-19.98	20220803	4880	47.75	20221013	3.45	N	090850	500	118 억	4955062	N	N	23	N	N
123	20230710	150623	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7240	-150	5	-2.03	369515950	50801	46.91	7390	7390	7180	9600	5180	7390	7273.79	20.87	0	736	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1719	11.33	1.87	12	0.21	639.00	3874.00	9010	20220803	-19.64	4880	20221013	48.36	8220	-11.92	20230210	6220	16.40	20230526	9010	-19.64	20220803	4880	48.36	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
124	20230710	140616	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	-70	5	-0.95	290511090	39880	36.82	7390	7390	7220	9600	5180	7390	7284.63	20.87	0	127	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1738	11.46	1.89	12	0.17	639.00	3874.00	9010	20220803	-18.76	4880	20221013	50.00	8220	-10.95	20230210	6220	17.68	20230526	9010	-18.76	20220803	4880	50.00	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
125	20230710	130610	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-130	5	-1.76	239948310	32929	30.40	7390	7390	7220	9600	5180	7390	7286.84	20.87	0	-607	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1724	11.36	1.87	12	0.14	639.00	3874.00	9010	20220803	-19.42	4880	20221013	48.77	8220	-11.68	20230210	6220	16.72	20230526	9010	-19.42	20220803	4880	48.77	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
126	20230710	120623	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-130	5	-1.76	188156110	25794	23.82	7390	7390	7240	9600	5180	7390	7294.57	20.87	0	-752	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1724	11.36	1.87	12	0.11	639.00	3874.00	9010	20220803	-19.42	4880	20221013	48.77	8220	-11.68	20230210	6220	16.72	20230526	9010	-19.42	20220803	4880	48.77	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
127	20230710	110623	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	-70	5	-0.95	94386120	12893	11.90	7390	7390	7250	9600	5180	7390	7320.73	20.87	0	780	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1738	11.46	1.89	12	0.05	639.00	3874.00	9010	20220803	-18.76	4880	20221013	50.00	8220	-10.95	20230210	6220	17.68	20230526	9010	-18.76	20220803	4880	50.00	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
128	20230710	100624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	-40	5	-0.54	62570360	8545	7.89	7390	7390	7250	9600	5180	7390	7322.45	20.87	0	1116	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1745	11.50	1.90	12	0.04	639.00	3874.00	9010	20220803	-18.42	4880	20221013	50.61	8220	-10.58	20230210	6220	18.17	20230526	9010	-18.42	20220803	4880	50.61	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
129	20230710	090618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	-60	5	-0.81	3567040	485	0.45	7390	7390	7330	9600	5180	7390	7354.72	20.87	0	-300	7776	7582	7396	7202	7016	7490	7110	119	2210	500	5320	10	1	23746361	1741	11.47	1.89	12	0.00	639.00	3874.00	9010	20220803	-18.65	4880	20221013	50.20	8220	-10.83	20230210	6220	17.85	20230526	9010	-18.65	20220803	4880	50.20	20221013	3.45	N	090850	500	118 억	4955062	N	N	55	N	N
130	20230707	160614	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7390	-130	5	-1.73	796383260	108203	98.07	7500	7590	7210	9770	5270	7520	7360.08	20.81	0	12411	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1755	11.56	1.91	12	0.46	639.00	3874.00	9010	20220803	-17.98	4880	20221013	51.43	8220	-10.10	20230210	6220	18.81	20230526	9010	-17.98	20220803	4880	51.43	20221013	3.43	N	090850	500	118 억	4940880	N	N	55	N	N
131	20230707	150616	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	-160	5	-2.13	719375240	97767	88.62	7500	7590	7210	9770	5270	7520	7358.06	20.81	0	15246	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1748	11.52	1.90	12	0.41	639.00	3874.00	9010	20220803	-18.31	4880	20221013	50.82	8220	-10.46	20230210	6220	18.33	20230526	9010	-18.31	20220803	4880	50.82	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
132	20230707	140627	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	-160	5	-2.13	660694920	89811	81.40	7500	7590	7210	9770	5270	7520	7356.50	20.81	0	17419	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1748	11.52	1.90	12	0.38	639.00	3874.00	9010	20220803	-18.31	4880	20221013	50.82	8220	-10.46	20230210	6220	18.33	20230526	9010	-18.31	20220803	4880	50.82	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
133	20230707	130621	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7370	-150	5	-1.99	624105040	84855	76.91	7500	7590	7210	9770	5270	7520	7354.96	20.81	0	18258	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1750	11.53	1.90	12	0.36	639.00	3874.00	9010	20220803	-18.20	4880	20221013	51.02	8220	-10.34	20230210	6220	18.49	20230526	9010	-18.20	20220803	4880	51.02	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
134	20230707	120621	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	-210	5	-2.79	596719900	81136	73.54	7500	7590	7210	9770	5270	7520	7354.56	20.81	0	17989	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1736	11.44	1.89	12	0.34	639.00	3874.00	9010	20220803	-18.87	4880	20221013	49.80	8220	-11.07	20230210	6220	17.52	20230526	9010	-18.87	20220803	4880	49.80	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
135	20230707	110623	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-310	5	-4.12	443448850	60156	54.53	7500	7590	7210	9770	5270	7520	7371.65	20.81	0	5253	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1712	11.28	1.86	12	0.25	639.00	3874.00	9010	20220803	-19.98	4880	20221013	47.75	8220	-12.29	20230210	6220	15.92	20230526	9010	-19.98	20220803	4880	47.75	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
136	20230707	100616	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7420	-100	5	-1.33	202438300	27184	24.64	7500	7590	7390	9770	5270	7520	7446.97	20.81	0	4213	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1762	11.61	1.92	12	0.11	639.00	3874.00	9010	20220803	-17.65	4880	20221013	52.05	8220	-9.73	20230210	6220	19.29	20230526	9010	-17.65	20220803	4880	52.05	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
137	20230707	090617	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7510	-10	5	-0.13	20229570	2705	2.45	7500	7510	7460	9770	5270	7520	7478.58	20.81	0	603	7846	7682	7586	7422	7326	7635	7375	119	2250	500	5410	10	1	23746361	1783	11.75	1.94	12	0.01	639.00	3874.00	9010	20220803	-16.65	4880	20221013	53.89	8220	-8.64	20230210	6220	20.74	20230526	9010	-16.65	20220803	4880	53.89	20221013	3.43	N	090850	500	118 억	4940880	N	N	402	N	N
138	20230706	160617	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7520	-240	5	-3.09	832251510	110092	98.02	7670	7750	7490	10080	5440	7760	7559.83	20.78	0	-11221	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1786	11.77	1.94	12	0.46	639.00	3874.00	9010	20220803	-16.54	4880	20221013	54.10	8220	-8.52	20230210	6220	20.90	20230526	9010	-16.54	20220803	4880	54.10	20221013	3.37	N	090850	500	118 억	4935258	N	N	402	N	N
139	20230706	150618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7600	-160	5	-2.06	771921440	102086	90.90	7670	7750	7490	10080	5440	7760	7561.48	20.78	0	-9977	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1805	11.89	1.96	12	0.43	639.00	3874.00	9010	20220803	-15.65	4880	20221013	55.74	8220	-7.54	20230210	6220	22.19	20230526	9010	-15.65	20220803	4880	55.74	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
140	20230706	140618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7560	-200	5	-2.58	618316260	81726	72.77	7670	7750	7490	10080	5440	7760	7565.72	20.78	0	-3997	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1795	11.83	1.95	12	0.34	639.00	3874.00	9010	20220803	-16.09	4880	20221013	54.92	8220	-8.03	20230210	6220	21.54	20230526	9010	-16.09	20220803	4880	54.92	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
141	20230706	130617	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7550	-210	5	-2.71	486703040	64304	57.26	7670	7750	7490	10080	5440	7760	7568.78	20.78	0	-2656	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1793	11.82	1.95	12	0.27	639.00	3874.00	9010	20220803	-16.20	4880	20221013	54.71	8220	-8.15	20230210	6220	21.38	20230526	9010	-16.20	20220803	4880	54.71	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
142	20230706	120615	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7570	-190	5	-2.45	408236890	53914	48.00	7670	7750	7490	10080	5440	7760	7572.00	20.78	0	-740	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1798	11.85	1.95	12	0.23	639.00	3874.00	9010	20220803	-15.98	4880	20221013	55.12	8220	-7.91	20230210	6220	21.70	20230526	9010	-15.98	20220803	4880	55.12	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
143	20230706	110621	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7590	-170	5	-2.19	340061610	44914	39.99	7670	7750	7490	10080	5440	7760	7571.39	20.78	0	2351	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1802	11.88	1.96	12	0.19	639.00	3874.00	9010	20220803	-15.76	4880	20221013	55.53	8220	-7.66	20230210	6220	22.03	20230526	9010	-15.76	20220803	4880	55.53	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
144	20230706	100616	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7550	-210	5	-2.71	198720700	26213	23.34	7670	7750	7490	10080	5440	7760	7581.00	20.78	0	6884	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1793	11.82	1.95	12	0.11	639.00	3874.00	9010	20220803	-16.20	4880	20221013	54.71	8220	-8.15	20230210	6220	21.38	20230526	9010	-16.20	20220803	4880	54.71	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
145	20230706	090616	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7710	-50	5	-0.64	4550250	592	0.53	7670	7750	7670	10080	5440	7760	7686.23	20.78	0	-327	8046	7902	7786	7642	7526	7845	7585	119	2320	500	5580	10	1	23746361	1831	12.07	1.99	12	0.00	639.00	3874.00	9010	20220803	-14.43	4880	20221013	57.99	8220	-6.20	20230210	6220	23.95	20230526	9010	-14.43	20220803	4880	57.99	20221013	3.37	N	090850	500	118 억	4935258	N	N	6	N	N
146	20230705	160613	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7760	-70	5	-0.89	870805360	112153	82.29	7930	7930	7670	10170	5490	7830	7764.44	20.83	0	-26811	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1843	12.14	2.00	12	0.47	639.00	3874.00	9010	20220803	-13.87	4880	20221013	59.02	8220	-5.60	20230210	6220	24.76	20230526	9010	-13.87	20220803	4880	59.02	20221013	3.40	N	090850	500	118 억	4947517	N	N	6	N	N
147	20230705	150612	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7720	-110	5	-1.40	780819140	100523	73.76	7930	7930	7670	10170	5490	7830	7767.57	20.83	0	-22085	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1833	12.08	1.99	12	0.42	639.00	3874.00	9010	20220803	-14.32	4880	20221013	58.20	8220	-6.08	20230210	6220	24.12	20230526	9010	-14.32	20220803	4880	58.20	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
148	20230705	140606	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7770	-60	5	-0.77	647216160	83279	61.11	7930	7930	7670	10170	5490	7830	7771.66	20.83	0	-16880	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1845	12.16	2.01	12	0.35	639.00	3874.00	9010	20220803	-13.76	4880	20221013	59.22	8220	-5.47	20230210	6220	24.92	20230526	9010	-13.76	20220803	4880	59.22	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
149	20230705	130607	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7730	-100	5	-1.28	490247860	63095	46.30	7930	7930	7670	10170	5490	7830	7770.00	20.83	0	-13957	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1836	12.10	2.00	12	0.27	639.00	3874.00	9010	20220803	-14.21	4880	20221013	58.40	8220	-5.96	20230210	6220	24.28	20230526	9010	-14.21	20220803	4880	58.40	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
150	20230705	120606	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7770	-60	5	-0.77	367883540	47254	34.67	7930	7930	7670	10170	5490	7830	7785.24	20.83	0	-12894	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1845	12.16	2.01	12	0.20	639.00	3874.00	9010	20220803	-13.76	4880	20221013	59.22	8220	-5.47	20230210	6220	24.92	20230526	9010	-13.76	20220803	4880	59.22	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
151	20230705	110612	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7800	-30	5	-0.38	284985080	36593	26.85	7930	7930	7670	10170	5490	7830	7787.97	20.83	0	-11232	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1852	12.21	2.01	12	0.15	639.00	3874.00	9010	20220803	-13.43	4880	20221013	59.84	8220	-5.11	20230210	6220	25.40	20230526	9010	-13.43	20220803	4880	59.84	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
152	20230705	100608	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7740	-90	5	-1.15	200735230	25785	18.92	7930	7930	7670	10170	5490	7830	7784.96	20.83	0	-6151	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1838	12.11	2.00	12	0.11	639.00	3874.00	9010	20220803	-14.10	4880	20221013	58.61	8220	-5.84	20230210	6220	24.44	20230526	9010	-14.10	20220803	4880	58.61	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
153	20230705	090607	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7840	10	2	0.13	33647470	4293	3.15	7930	7930	7800	10170	5490	7830	7837.75	20.83	0	-2065	8056	7942	7836	7722	7616	8000	7780	119	2340	500	5630	10	1	23746361	1862	12.27	2.02	12	0.02	639.00	3874.00	9010	20220803	-12.99	4880	20221013	60.66	8220	-4.62	20230210	6220	26.05	20230526	9010	-12.99	20220803	4880	60.66	20221013	3.40	N	090850	500	118 억	4947517	N	N	7	N	N
154	20230704	160605	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7830	20	2	0.26	1015555870	129983	61.69	7810	7950	7730	10150	5470	7810	7812.92	20.84	0	2311	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1859	12.25	2.02	12	0.55	639.00	3874.00	9010	20220803	-13.10	4880	20221013	60.45	8220	-4.74	20230210	6220	25.88	20230526	9010	-13.10	20220803	4880	60.45	20221013	3.36	N	090850	500	118 억	4948222	N	N	7	N	N
155	20230704	150558	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7790	-20	5	-0.26	909438210	116391	55.24	7810	7950	7730	10150	5470	7810	7813.65	20.84	0	3046	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1850	12.19	2.01	12	0.49	639.00	3874.00	9010	20220803	-13.54	4880	20221013	59.63	8220	-5.23	20230210	6220	25.24	20230526	9010	-13.54	20220803	4880	59.63	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
156	20230704	140603	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7760	-50	5	-0.64	792647300	101349	48.10	7810	7950	7740	10150	5470	7810	7820.97	20.84	0	7075	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1843	12.14	2.00	12	0.43	639.00	3874.00	9010	20220803	-13.87	4880	20221013	59.02	8220	-5.60	20230210	6220	24.76	20230526	9010	-13.87	20220803	4880	59.02	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
157	20230704	130555	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7800	-10	5	-0.13	722154010	92285	43.80	7810	7950	7740	10150	5470	7810	7825.26	20.84	0	7768	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1852	12.21	2.01	12	0.39	639.00	3874.00	9010	20220803	-13.43	4880	20221013	59.84	8220	-5.11	20230210	6220	25.40	20230526	9010	-13.43	20220803	4880	59.84	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
158	20230704	120600	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7800	-10	5	-0.13	667393270	85260	40.47	7810	7950	7740	10150	5470	7810	7827.74	20.84	0	8759	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1852	12.21	2.01	12	0.36	639.00	3874.00	9010	20220803	-13.43	4880	20221013	59.84	8220	-5.11	20230210	6220	25.40	20230526	9010	-13.43	20220803	4880	59.84	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
159	20230704	110556	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7830	20	2	0.26	567151350	72392	34.36	7810	7950	7750	10150	5470	7810	7834.45	20.84	0	15134	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1859	12.25	2.02	12	0.30	639.00	3874.00	9010	20220803	-13.10	4880	20221013	60.45	8220	-4.74	20230210	6220	25.88	20230526	9010	-13.10	20220803	4880	60.45	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
160	20230704	100554	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7820	10	2	0.13	418799020	53446	25.37	7810	7950	7750	10150	5470	7810	7835.93	20.84	0	9739	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1857	12.24	2.02	12	0.23	639.00	3874.00	9010	20220803	-13.21	4880	20221013	60.25	8220	-4.87	20230210	6220	25.72	20230526	9010	-13.21	20220803	4880	60.25	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
161	20230704	090554	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7810	0	3	0.00	8728660	1119	0.53	7810	7810	7760	10150	5470	7810	7800.41	20.84	0	-425	8143	7976	7713	7546	7283	8060	7630	119	2340	500	5620	10	1	23746361	1855	12.22	2.02	12	0.00	639.00	3874.00	9010	20220803	-13.32	4880	20221013	60.04	8220	-4.99	20230210	6220	25.56	20230526	9010	-13.32	20220803	4880	60.04	20221013	3.36	N	090850	500	118 억	4948222	N	N	109	N	N
162	20230703	160548	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7810	230	2	3.03	1623183170	210491	247.60	7580	7880	7450	9850	5310	7580	7711.41	20.94	0	-13895	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1855	12.22	2.02	12	0.89	639.00	3874.00	9010	20220803	-13.32	4880	20221013	60.04	8220	-4.99	20230210	6220	25.56	20230526	9010	-13.32	20220803	4880	60.04	20221013	3.36	N	090850	500	118 억	4971663	N	N	109	N	N
163	20230703	150553	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7790	210	2	2.77	1579201120	204848	240.96	7580	7880	7450	9850	5310	7580	7709.14	20.94	0	-12475	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1850	12.19	2.01	12	0.86	639.00	3874.00	9010	20220803	-13.54	4880	20221013	59.63	8220	-5.23	20230210	6220	25.24	20230526	9010	-13.54	20220803	4880	59.63	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N
164	20230703	140553	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7860	280	2	3.69	1445569380	187786	220.89	7580	7880	7450	9850	5310	7580	7697.96	20.94	0	-6093	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1866	12.30	2.03	12	0.79	639.00	3874.00	9010	20220803	-12.76	4880	20221013	61.07	8220	-4.38	20230210	6220	26.37	20230526	9010	-12.76	20220803	4880	61.07	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N
165	20230703	130548	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7820	240	2	3.17	1207170120	157377	185.12	7580	7880	7450	9850	5310	7580	7670.56	20.94	0	4624	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1857	12.24	2.02	12	0.66	639.00	3874.00	9010	20220803	-13.21	4880	20221013	60.25	8220	-4.87	20230210	6220	25.72	20230526	9010	-13.21	20220803	4880	60.25	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N
166	20230703	120556	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7830	250	2	3.30	1129879930	147504	173.51	7580	7880	7450	9850	5310	7580	7660.00	20.94	0	9515	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1859	12.25	2.02	12	0.62	639.00	3874.00	9010	20220803	-13.10	4880	20221013	60.45	8220	-4.74	20230210	6220	25.88	20230526	9010	-13.10	20220803	4880	60.45	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N
167	20230703	110550	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7790	210	2	2.77	895302130	117525	138.25	7580	7800	7450	9850	5310	7580	7617.97	20.94	0	8042	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1850	12.19	2.01	12	0.49	639.00	3874.00	9010	20220803	-13.54	4880	20221013	59.63	8220	-5.23	20230210	6220	25.24	20230526	9010	-13.54	20220803	4880	59.63	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N
168	20230703	100541	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	90	2	1.19	624345520	82599	97.16	7580	7750	7450	9850	5310	7580	7558.75	20.94	0	15202	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1821	12.00	1.98	12	0.35	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N
169	20230703	090546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7640	60	2	0.79	13291670	1751	2.06	7580	7650	7570	9850	5310	7580	7590.90	20.94	0	1480	7793	7686	7553	7446	7313	7620	7380	119	2270	500	5450	10	1	23746361	1814	11.96	1.97	12	0.01	639.00	3874.00	9010	20220803	-15.21	4880	20221013	56.56	8220	-7.06	20230210	6220	22.83	20230526	9010	-15.21	20220803	4880	56.56	20221013	3.36	N	090850	500	118 억	4971663	N	N	92	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History