KissMeData/104620/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	-40	5	-0.59	423490730	62908	214.21	6680	6800	6660	8810	4750	6780	6731.87	0.33	0	26209	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1068	-4.36	3.25	12	0.40	-1547.00	2075.00	9700	20230125	-30.52	5670	20221103	18.87	9700	-30.52	20230125	6270	7.50	20230726	9700	-30.52	20230125	5670	18.87	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
3	20230731	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	0	3	0.00	387032730	57507	195.82	6680	6800	6660	8810	4750	6780	6730.18	0.33	0	24676	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1074	-4.38	3.27	12	0.36	-1547.00	2075.00	9700	20230125	-30.10	5670	20221103	19.58	9700	-30.10	20230125	6270	8.13	20230726	9700	-30.10	20230125	5670	19.58	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
4	20230731	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	10	2	0.15	336922970	50114	170.64	6680	6800	6660	8810	4750	6780	6723.13	0.33	0	21216	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1076	-4.39	3.27	12	0.32	-1547.00	2075.00	9700	20230125	-30.00	5670	20221103	19.75	9700	-30.00	20230125	6270	8.29	20230726	9700	-30.00	20230125	5670	19.75	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
5	20230731	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-10	5	-0.15	270176530	40263	137.10	6680	6780	6660	8810	4750	6780	6710.29	0.33	0	15935	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1073	-4.38	3.26	12	0.25	-1547.00	2075.00	9700	20230125	-30.21	5670	20221103	19.40	9700	-30.21	20230125	6270	7.97	20230726	9700	-30.21	20230125	5670	19.40	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
6	20230731	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-10	5	-0.15	257188730	38344	130.56	6680	6780	6660	8810	4750	6780	6707.40	0.33	0	15419	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1073	-4.38	3.26	12	0.24	-1547.00	2075.00	9700	20230125	-30.21	5670	20221103	19.40	9700	-30.21	20230125	6270	7.97	20230726	9700	-30.21	20230125	5670	19.40	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
7	20230731	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-10	5	-0.15	197862050	29550	100.62	6680	6780	6660	8810	4750	6780	6695.84	0.33	0	10340	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1073	-4.38	3.26	12	0.19	-1547.00	2075.00	9700	20230125	-30.21	5670	20221103	19.40	9700	-30.21	20230125	6270	7.97	20230726	9700	-30.21	20230125	5670	19.40	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
8	20230731	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	-40	5	-0.59	153781450	22989	78.28	6680	6760	6660	8810	4750	6780	6689.35	0.33	0	8825	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1068	-4.36	3.25	12	0.15	-1547.00	2075.00	9700	20230125	-30.52	5670	20221103	18.87	9700	-30.52	20230125	6270	7.50	20230726	9700	-30.52	20230125	5670	18.87	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
9	20230731	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	-100	5	-1.47	18336600	2745	9.35	6680	6680	6680	8810	4750	6780	6680.00	0.33	0	1047	6880	6830	6750	6700	6620	6855	6725	79	2030	500	4610	10	1	15842126	1058	-4.32	3.22	12	0.02	-1547.00	2075.00	9700	20230125	-31.13	5670	20221103	17.81	9700	-31.13	20230125	6270	6.54	20230726	9700	-31.13	20230125	5670	17.81	20221103	0.10	N	104620	500	79 억	52821	N	N	N	N
10	20230728	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	80	2	1.19	197862930	29354	58.58	6700	6800	6670	8710	4690	6700	6740.43	0.28	0	7929	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1074	-4.38	3.27	12	0.19	-1547.00	2075.00	9700	20230125	-30.10	5670	20221103	19.58	9700	-30.10	20230125	6270	8.13	20230726	9700	-30.10	20230125	5670	19.58	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
11	20230728	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	80	2	1.19	189620710	28136	56.15	6700	6800	6670	8710	4690	6700	6739.43	0.28	0	7551	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1074	-4.38	3.27	12	0.18	-1547.00	2075.00	9700	20230125	-30.10	5670	20221103	19.58	9700	-30.10	20230125	6270	8.13	20230726	9700	-30.10	20230125	5670	19.58	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
12	20230728	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	60	2	0.90	150786460	22394	44.69	6700	6800	6670	8710	4690	6700	6733.34	0.28	0	5568	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1071	-4.37	3.26	12	0.14	-1547.00	2075.00	9700	20230125	-30.31	5670	20221103	19.22	9700	-30.31	20230125	6270	7.81	20230726	9700	-30.31	20230125	5670	19.22	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
13	20230728	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	20	2	0.30	132254680	19647	39.21	6700	6800	6670	8710	4690	6700	6731.55	0.28	0	4721	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1065	-4.34	3.24	12	0.12	-1547.00	2075.00	9700	20230125	-30.72	5670	20221103	18.52	9700	-30.72	20230125	6270	7.18	20230726	9700	-30.72	20230125	5670	18.52	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
14	20230728	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	40	2	0.60	126021550	18723	37.36	6700	6800	6670	8710	4690	6700	6730.84	0.28	0	4385	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1068	-4.36	3.25	12	0.12	-1547.00	2075.00	9700	20230125	-30.52	5670	20221103	18.87	9700	-30.52	20230125	6270	7.50	20230726	9700	-30.52	20230125	5670	18.87	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
15	20230728	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	40	2	0.60	98599400	14656	29.25	6700	6800	6670	8710	4690	6700	6727.58	0.28	0	3051	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1068	-4.36	3.25	12	0.09	-1547.00	2075.00	9700	20230125	-30.52	5670	20221103	18.87	9700	-30.52	20230125	6270	7.50	20230726	9700	-30.52	20230125	5670	18.87	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
16	20230728	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	0	3	0.00	58115400	8659	17.28	6700	6770	6670	8710	4690	6700	6711.56	0.28	0	302	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1061	-4.33	3.23	12	0.05	-1547.00	2075.00	9700	20230125	-30.93	5670	20221103	18.17	9700	-30.93	20230125	6270	6.86	20230726	9700	-30.93	20230125	5670	18.17	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
17	20230728	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	40	2	0.60	21617110	3225	6.44	6700	6750	6670	8710	4690	6700	6702.98	0.28	0	-56	6980	6840	6670	6530	6360	6755	6445	79	2010	500	4550	10	1	15842126	1068	-4.36	3.25	12	0.02	-1547.00	2075.00	9700	20230125	-30.52	5670	20221103	18.87	9700	-30.52	20230125	6270	7.50	20230726	9700	-30.52	20230125	5670	18.87	20221103	0.10	N	104620	500	79 억	44892	N	N	N	N
18	20230727	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	310	2	4.85	327233120	49395	34.76	6810	6810	6500	8300	4480	6390	6624.81	0.18	1702	15708	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1061	-4.33	3.23	12	0.31	-1547.00	2075.00	9700	20230125	-30.93	5670	20221103	18.17	9700	-30.93	20230125	6270	6.86	20230726	9700	-30.93	20230125	5670	18.17	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
19	20230727	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	280	2	4.38	305950550	46213	32.52	6810	6810	6500	8300	4480	6390	6620.44	0.18	1702	14334	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1057	-4.31	3.21	12	0.29	-1547.00	2075.00	9700	20230125	-31.24	5670	20221103	17.64	9700	-31.24	20230125	6270	6.38	20230726	9700	-31.24	20230125	5670	17.64	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
20	20230727	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	270	2	4.23	264529320	39985	28.14	6810	6810	6500	8300	4480	6390	6615.71	0.18	1702	12300	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1055	-4.31	3.21	12	0.25	-1547.00	2075.00	9700	20230125	-31.34	5670	20221103	17.46	9700	-31.34	20230125	6270	6.22	20230726	9700	-31.34	20230125	5670	17.46	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
21	20230727	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	240	2	3.76	240023720	36293	25.54	6810	6810	6500	8300	4480	6390	6613.50	0.18	1702	9926	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1050	-4.29	3.20	12	0.23	-1547.00	2075.00	9700	20230125	-31.65	5670	20221103	16.93	9700	-31.65	20230125	6270	5.74	20230726	9700	-31.65	20230125	5670	16.93	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
22	20230727	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	260	2	4.07	221397080	33480	23.56	6810	6810	6500	8300	4480	6390	6612.82	0.18	1702	10748	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1054	-4.30	3.20	12	0.21	-1547.00	2075.00	9700	20230125	-31.44	5670	20221103	17.28	9700	-31.44	20230125	6270	6.06	20230726	9700	-31.44	20230125	5670	17.28	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
23	20230727	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	260	2	4.07	192373270	29110	20.49	6810	6810	6500	8300	4480	6390	6608.49	0.18	1702	9784	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1054	-4.30	3.20	12	0.18	-1547.00	2075.00	9700	20230125	-31.44	5670	20221103	17.28	9700	-31.44	20230125	6270	6.06	20230726	9700	-31.44	20230125	5670	17.28	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
24	20230727	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	220	2	3.44	138156460	21005	14.78	6810	6810	6500	8300	4480	6390	6577.31	0.18	1702	9437	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1047	-4.27	3.19	12	0.13	-1547.00	2075.00	9700	20230125	-31.86	5670	20221103	16.58	9700	-31.86	20230125	6270	5.42	20230726	9700	-31.86	20230125	5670	16.58	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
25	20230727	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	210	2	3.29	28623790	4304	3.03	6810	6810	6500	8300	4480	6390	6650.51	0.18	1702	1966	7083	6736	6503	6156	5923	6620	6040	79	1910	500	4340	10	1	15842126	1046	-4.27	3.18	12	0.03	-1547.00	2075.00	9700	20230125	-31.96	5670	20221103	16.40	9700	-31.96	20230125	6270	5.26	20230726	9700	-31.96	20230125	5670	16.40	20221103	0.10	N	104620	500	79 억	29184	N	N	N	N
26	20230726	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-460	5	-6.72	912032580	141986	174.83	6830	6850	6270	8900	4800	6850	6423.44	0.17	0	1696	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1012	-4.13	3.08	12	0.90	-1547.00	2075.00	9700	20230125	-34.12	5670	20221103	12.70	9700	-34.12	20230125	6270	1.91	20230726	9700	-34.12	20230125	5670	12.70	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
27	20230726	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-450	5	-6.57	882649590	137383	169.17	6830	6850	6270	8900	4800	6850	6424.74	0.17	0	1929	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1014	-4.14	3.08	12	0.87	-1547.00	2075.00	9700	20230125	-34.02	5670	20221103	12.87	9700	-34.02	20230125	6270	2.07	20230726	9700	-34.02	20230125	5670	12.87	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
28	20230726	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-490	5	-7.15	794693720	123578	152.17	6830	6850	6270	8900	4800	6850	6430.71	0.17	0	-2070	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1008	-4.11	3.07	12	0.78	-1547.00	2075.00	9700	20230125	-34.43	5670	20221103	12.17	9700	-34.43	20230125	6270	1.44	20230726	9700	-34.43	20230125	5670	12.17	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
29	20230726	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-470	5	-6.86	736550820	114462	140.94	6830	6850	6270	8900	4800	6850	6434.89	0.17	0	-1957	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1011	-4.12	3.07	12	0.72	-1547.00	2075.00	9700	20230125	-34.23	5670	20221103	12.52	9700	-34.23	20230125	6270	1.75	20230726	9700	-34.23	20230125	5670	12.52	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
30	20230726	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-460	5	-6.72	627650910	97349	119.87	6830	6850	6270	8900	4800	6850	6447.43	0.17	0	2520	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1012	-4.13	3.08	12	0.61	-1547.00	2075.00	9700	20230125	-34.12	5670	20221103	12.70	9700	-34.12	20230125	6270	1.91	20230726	9700	-34.12	20230125	5670	12.70	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
31	20230726	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-450	5	-6.57	549518180	85098	104.79	6830	6850	6270	8900	4800	6850	6457.47	0.17	0	6237	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1014	-4.14	3.08	12	0.54	-1547.00	2075.00	9700	20230125	-34.02	5670	20221103	12.87	9700	-34.02	20230125	6270	2.07	20230726	9700	-34.02	20230125	5670	12.87	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
32	20230726	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-470	5	-6.86	309299350	47035	57.92	6830	6850	6380	8900	4800	6850	6575.94	0.17	0	-4160	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1011	-4.12	3.07	12	0.30	-1547.00	2075.00	9700	20230125	-34.23	5670	20221103	12.52	9700	-34.23	20230125	6380	0.00	20230726	9700	-34.23	20230125	5670	12.52	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
33	20230726	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-200	5	-2.92	38147320	5710	7.03	6830	6850	6570	8900	4800	6850	6680.79	0.17	0	0	7056	6952	6876	6772	6696	6915	6735	79	2050	500	4650	10	1	15842126	1054	-4.30	3.20	12	0.04	-1547.00	2075.00	9700	20230125	-31.44	5670	20221103	17.28	9700	-31.44	20230125	6570	1.22	20230726	9700	-31.44	20230125	5670	17.28	20221103	0.10	N	104620	500	79 억	27482	N	N	N	N
34	20230725	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-160	5	-2.28	553731950	80977	122.94	6910	6980	6800	9110	4910	7010	6838.13	0.18	0	-1053	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1085	-4.43	3.30	12	0.51	-1547.00	2075.00	9700	20230125	-29.38	5670	20221103	20.81	9700	-29.38	20230125	6800	0.74	20230725	9700	-29.38	20230125	5670	20.81	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
35	20230725	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-140	5	-2.00	543896690	79539	120.76	6910	6980	6800	9110	4910	7010	6838.11	0.18	0	-1032	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1088	-4.44	3.31	12	0.50	-1547.00	2075.00	9700	20230125	-29.18	5670	20221103	21.16	9700	-29.18	20230125	6800	1.03	20230725	9700	-29.18	20230125	5670	21.16	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
36	20230725	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-170	5	-2.43	451758180	66075	100.32	6910	6980	6800	9110	4910	7010	6837.05	0.18	0	-1762	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1084	-4.42	3.30	12	0.42	-1547.00	2075.00	9700	20230125	-29.48	5670	20221103	20.63	9700	-29.48	20230125	6800	0.59	20230725	9700	-29.48	20230125	5670	20.63	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
37	20230725	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-170	5	-2.43	369725820	54059	82.08	6910	6980	6800	9110	4910	7010	6839.30	0.18	0	-558	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1084	-4.42	3.30	12	0.34	-1547.00	2075.00	9700	20230125	-29.48	5670	20221103	20.63	9700	-29.48	20230125	6800	0.59	20230725	9700	-29.48	20230125	5670	20.63	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
38	20230725	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-180	5	-2.57	313731200	45853	69.62	6910	6980	6810	9110	4910	7010	6842.11	0.18	0	-498	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1082	-4.41	3.29	12	0.29	-1547.00	2075.00	9700	20230125	-29.59	5670	20221103	20.46	9700	-29.59	20230125	6810	0.29	20230725	9700	-29.59	20230125	5670	20.46	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
39	20230725	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-180	5	-2.57	246312060	35965	54.60	6910	6980	6810	9110	4910	7010	6848.66	0.18	0	-633	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1082	-4.41	3.29	12	0.23	-1547.00	2075.00	9700	20230125	-29.59	5670	20221103	20.46	9700	-29.59	20230125	6810	0.29	20230725	9700	-29.59	20230125	5670	20.46	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
40	20230725	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-180	5	-2.57	160397840	23376	35.49	6910	6980	6810	9110	4910	7010	6861.65	0.18	0	-794	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1082	-4.41	3.29	12	0.15	-1547.00	2075.00	9700	20230125	-29.59	5670	20221103	20.46	9700	-29.59	20230125	6810	0.29	20230725	9700	-29.59	20230125	5670	20.46	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
41	20230725	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-190	5	-2.71	57648130	8366	12.70	6910	6980	6810	9110	4910	7010	6890.76	0.18	0	-1656	7290	7150	7070	6930	6850	7110	6890	79	2100	500	4760	10	1	15842126	1080	-4.41	3.29	12	0.05	-1547.00	2075.00	9700	20230125	-29.69	5670	20221103	20.28	9700	-29.69	20230125	6810	0.15	20230725	9700	-29.69	20230125	5670	20.28	20221103	0.10	N	104620	500	79 억	28535	N	N	N	N
42	20230724	160735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-200	5	-2.77	461678920	65765	177.96	7210	7210	6990	9370	5050	7210	7020.22	0.21	0	-4718	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1111	-4.53	3.38	12	0.42	-1547.00	2075.00	9700	20230125	-27.73	5670	20221103	23.63	9700	-27.73	20230125	6850	2.34	20230428	9700	-27.73	20230125	5670	23.63	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
43	20230724	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-210	5	-2.91	446116610	63543	171.95	7210	7210	6990	9370	5050	7210	7020.70	0.21	0	-4564	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1109	-4.52	3.37	12	0.40	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6850	2.19	20230428	9700	-27.84	20230125	5670	23.46	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
44	20230724	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-210	5	-2.91	399846810	56930	154.05	7210	7210	6990	9370	5050	7210	7023.48	0.21	0	-3761	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1109	-4.52	3.37	12	0.36	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6850	2.19	20230428	9700	-27.84	20230125	5670	23.46	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
45	20230724	130730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-190	5	-2.64	286301080	40709	110.16	7210	7210	6990	9370	5050	7210	7032.87	0.21	0	-3761	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1112	-4.54	3.38	12	0.26	-1547.00	2075.00	9700	20230125	-27.63	5670	20221103	23.81	9700	-27.63	20230125	6850	2.48	20230428	9700	-27.63	20230125	5670	23.81	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
46	20230724	120731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-210	5	-2.91	254304230	36142	97.80	7210	7210	6990	9370	5050	7210	7036.25	0.21	0	-3761	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1109	-4.52	3.37	12	0.23	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6850	2.19	20230428	9700	-27.84	20230125	5670	23.46	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
47	20230724	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-190	5	-2.64	170542270	24181	65.43	7210	7210	6990	9370	5050	7210	7052.74	0.21	0	-3178	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1112	-4.54	3.38	12	0.15	-1547.00	2075.00	9700	20230125	-27.63	5670	20221103	23.81	9700	-27.63	20230125	6850	2.48	20230428	9700	-27.63	20230125	5670	23.81	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
48	20230724	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-160	5	-2.22	128823210	18240	49.36	7210	7210	6990	9370	5050	7210	7062.68	0.21	0	-3177	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1117	-4.56	3.40	12	0.12	-1547.00	2075.00	9700	20230125	-27.32	5670	20221103	24.34	9700	-27.32	20230125	6850	2.92	20230428	9700	-27.32	20230125	5670	24.34	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
49	20230724	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-110	5	-1.53	36535600	5113	13.84	7210	7210	7100	9370	5050	7210	7145.63	0.21	0	-2819	7390	7300	7220	7130	7050	7260	7090	79	2160	500	4900	10	1	15842126	1125	-4.59	3.42	12	0.03	-1547.00	2075.00	9700	20230125	-26.80	5670	20221103	25.22	9700	-26.80	20230125	6850	3.65	20230428	9700	-26.80	20230125	5670	25.22	20221103	0.10	N	104620	500	79 억	33096	N	N	N	N
50	20230721	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-50	5	-0.69	265395870	36954	113.15	7280	7310	7140	9430	5090	7260	7181.79	0.24	0	-5309	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1142	-4.66	3.47	12	0.23	-1547.00	2075.00	9700	20230125	-25.67	5670	20221103	27.16	9700	-25.67	20230125	6850	5.26	20230428	9700	-25.67	20230125	5670	27.16	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
51	20230721	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-90	5	-1.24	199943410	27845	85.26	7280	7310	7140	9430	5090	7260	7180.59	0.24	0	-5443	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1136	-4.63	3.46	12	0.18	-1547.00	2075.00	9700	20230125	-26.08	5670	20221103	26.46	9700	-26.08	20230125	6850	4.67	20230428	9700	-26.08	20230125	5670	26.46	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
52	20230721	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-90	5	-1.24	153859230	21414	65.57	7280	7310	7140	9430	5090	7260	7184.98	0.24	0	-5347	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1136	-4.63	3.46	12	0.14	-1547.00	2075.00	9700	20230125	-26.08	5670	20221103	26.46	9700	-26.08	20230125	6850	4.67	20230428	9700	-26.08	20230125	5670	26.46	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
53	20230721	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-110	5	-1.52	123484600	17170	52.57	7280	7310	7140	9430	5090	7260	7191.88	0.24	0	-5158	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1133	-4.62	3.45	12	0.11	-1547.00	2075.00	9700	20230125	-26.29	5670	20221103	26.10	9700	-26.29	20230125	6850	4.38	20230428	9700	-26.29	20230125	5670	26.10	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
54	20230721	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-90	5	-1.24	79069290	10964	33.57	7280	7310	7170	9430	5090	7260	7211.72	0.24	0	-2802	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1136	-4.63	3.46	12	0.07	-1547.00	2075.00	9700	20230125	-26.08	5670	20221103	26.46	9700	-26.08	20230125	6850	4.67	20230428	9700	-26.08	20230125	5670	26.46	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
55	20230721	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-20	5	-0.28	55445550	7684	23.53	7280	7310	7170	9430	5090	7260	7215.71	0.24	0	-1482	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1147	-4.68	3.49	12	0.05	-1547.00	2075.00	9700	20230125	-25.36	5670	20221103	27.69	9700	-25.36	20230125	6850	5.69	20230428	9700	-25.36	20230125	5670	27.69	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
56	20230721	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-10	5	-0.14	35721200	4956	15.17	7280	7310	7170	9430	5090	7260	7207.67	0.24	0	-118	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1149	-4.69	3.49	12	0.03	-1547.00	2075.00	9700	20230125	-25.26	5670	20221103	27.87	9700	-25.26	20230125	6850	5.84	20230428	9700	-25.26	20230125	5670	27.87	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
57	20230721	090729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-10	5	-0.14	3303220	457	1.40	7280	7280	7210	9430	5090	7260	7228.05	0.24	0	38	7426	7342	7206	7122	6986	7385	7165	79	2170	500	4930	10	1	15842126	1149	-4.69	3.49	12	0.00	-1547.00	2075.00	9700	20230125	-25.26	5670	20221103	27.87	9700	-25.26	20230125	6850	5.84	20230428	9700	-25.26	20230125	5670	27.87	20221103	0.09	N	104620	500	79 억	38404	N	N	N	N
58	20230720	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	80	2	1.11	234648100	32596	79.64	7180	7290	7070	9330	5030	7180	7198.68	0.19	0	8440	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1150	-4.69	3.50	12	0.21	-1547.00	2075.00	9700	20230125	-25.15	5670	20221103	28.04	9700	-25.15	20230125	6850	5.99	20230428	9700	-25.15	20230125	5670	28.04	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
59	20230720	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	80	2	1.11	225150520	31286	76.44	7180	7290	7070	9330	5030	7180	7196.53	0.19	0	8230	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1150	-4.69	3.50	12	0.20	-1547.00	2075.00	9700	20230125	-25.15	5670	20221103	28.04	9700	-25.15	20230125	6850	5.99	20230428	9700	-25.15	20230125	5670	28.04	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
60	20230720	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	100	2	1.39	199311240	27734	67.76	7180	7280	7070	9330	5030	7180	7186.53	0.19	0	8656	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1153	-4.71	3.51	12	0.18	-1547.00	2075.00	9700	20230125	-24.95	5670	20221103	28.40	9700	-24.95	20230125	6850	6.28	20230428	9700	-24.95	20230125	5670	28.40	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
61	20230720	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	40	2	0.56	163221960	22745	55.57	7180	7270	7070	9330	5030	7180	7176.17	0.19	0	7601	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1144	-4.67	3.48	12	0.14	-1547.00	2075.00	9700	20230125	-25.57	5670	20221103	27.34	9700	-25.57	20230125	6850	5.40	20230428	9700	-25.57	20230125	5670	27.34	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
62	20230720	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	0	3	0.00	140137190	19537	47.74	7180	7270	7070	9330	5030	7180	7172.91	0.19	0	6259	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1137	-4.64	3.46	12	0.12	-1547.00	2075.00	9700	20230125	-25.98	5670	20221103	26.63	9700	-25.98	20230125	6850	4.82	20230428	9700	-25.98	20230125	5670	26.63	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
63	20230720	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	80	2	1.11	110436320	15426	37.69	7180	7260	7070	9330	5030	7180	7159.10	0.19	0	6314	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1150	-4.69	3.50	12	0.10	-1547.00	2075.00	9700	20230125	-25.15	5670	20221103	28.04	9700	-25.15	20230125	6850	5.99	20230428	9700	-25.15	20230125	5670	28.04	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
64	20230720	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-70	5	-0.97	29162590	4097	10.01	7180	7200	7070	9330	5030	7180	7118.04	0.19	0	-37	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1126	-4.60	3.43	12	0.03	-1547.00	2075.00	9700	20230125	-26.70	5670	20221103	25.40	9700	-26.70	20230125	6850	3.80	20230428	9700	-26.70	20230125	5670	25.40	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
65	20230720	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-30	5	-0.42	2660090	371	0.91	7180	7200	7150	9330	5030	7180	7170.05	0.19	0	-175	7366	7272	7196	7102	7026	7235	7065	79	2150	500	4880	10	1	15842126	1133	-4.62	3.45	12	0.00	-1547.00	2075.00	9700	20230125	-26.29	5670	20221103	26.10	9700	-26.29	20230125	6850	4.38	20230428	9700	-26.29	20230125	5670	26.10	20221103	0.09	N	104620	500	79 억	29913	N	N	N	N
66	20230719	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-130	5	-1.78	293001450	40900	134.16	7290	7290	7120	9500	5120	7310	7163.85	0.21	0	-3016	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1137	-4.64	3.46	12	0.26	-1547.00	2075.00	9700	20230125	-25.98	5670	20221103	26.63	9700	-25.98	20230125	6850	4.82	20230428	9700	-25.98	20230125	5670	26.63	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
67	20230719	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-160	5	-2.19	276923100	38654	126.80	7290	7290	7120	9500	5120	7310	7164.15	0.21	0	-3209	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1133	-4.62	3.45	12	0.24	-1547.00	2075.00	9700	20230125	-26.29	5670	20221103	26.10	9700	-26.29	20230125	6850	4.38	20230428	9700	-26.29	20230125	5670	26.10	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
68	20230719	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-130	5	-1.78	255097790	35600	116.78	7290	7290	7120	9500	5120	7310	7165.67	0.21	0	-4064	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1137	-4.64	3.46	12	0.22	-1547.00	2075.00	9700	20230125	-25.98	5670	20221103	26.63	9700	-25.98	20230125	6850	4.82	20230428	9700	-25.98	20230125	5670	26.63	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
69	20230719	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-170	5	-2.33	226173570	31552	103.50	7290	7290	7120	9500	5120	7310	7168.28	0.21	0	-4125	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1131	-4.62	3.44	12	0.20	-1547.00	2075.00	9700	20230125	-26.39	5670	20221103	25.93	9700	-26.39	20230125	6850	4.23	20230428	9700	-26.39	20230125	5670	25.93	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
70	20230719	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-190	5	-2.60	208950620	29135	95.57	7290	7290	7120	9500	5120	7310	7171.81	0.21	0	-4306	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1128	-4.60	3.43	12	0.18	-1547.00	2075.00	9700	20230125	-26.60	5670	20221103	25.57	9700	-26.60	20230125	6850	3.94	20230428	9700	-26.60	20230125	5670	25.57	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
71	20230719	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-160	5	-2.19	148883550	20718	67.96	7290	7290	7130	9500	5120	7310	7186.19	0.21	0	-3001	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1133	-4.62	3.45	12	0.13	-1547.00	2075.00	9700	20230125	-26.29	5670	20221103	26.10	9700	-26.29	20230125	6850	4.38	20230428	9700	-26.29	20230125	5670	26.10	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
72	20230719	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-150	5	-2.05	105841810	14704	48.23	7290	7290	7130	9500	5120	7310	7198.16	0.21	0	-4237	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1134	-4.63	3.45	12	0.09	-1547.00	2075.00	9700	20230125	-26.19	5670	20221103	26.28	9700	-26.19	20230125	6850	4.53	20230428	9700	-26.19	20230125	5670	26.28	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
73	20230719	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-80	5	-1.09	23893900	3284	10.77	7290	7290	7220	9500	5120	7310	7275.85	0.21	0	-2765	7470	7390	7310	7230	7150	7430	7270	79	2190	500	4970	10	1	15842126	1145	-4.67	3.48	12	0.02	-1547.00	2075.00	9700	20230125	-25.46	5670	20221103	27.51	9700	-25.46	20230125	6850	5.55	20230428	9700	-25.46	20230125	5670	27.51	20221103	0.09	N	104620	500	79 억	32929	N	N	N	N
74	20230718	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-80	5	-1.08	221547270	30455	115.40	7290	7390	7230	9600	5180	7390	7274.58	0.21	0	-990	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1158	-4.73	3.52	12	0.19	-1547.00	2075.00	9700	20230125	-24.64	5670	20221103	28.92	9700	-24.64	20230125	6850	6.72	20230428	9700	-24.64	20230125	5670	28.92	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
75	20230718	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-80	5	-1.08	218655230	30059	113.90	7290	7390	7230	9600	5180	7390	7274.20	0.21	0	-865	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1158	-4.73	3.52	12	0.19	-1547.00	2075.00	9700	20230125	-24.64	5670	20221103	28.92	9700	-24.64	20230125	6850	6.72	20230428	9700	-24.64	20230125	5670	28.92	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
76	20230718	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-130	5	-1.76	178579160	24535	92.97	7290	7390	7230	9600	5180	7390	7278.55	0.21	0	906	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1150	-4.69	3.50	12	0.15	-1547.00	2075.00	9700	20230125	-25.15	5670	20221103	28.04	9700	-25.15	20230125	6850	5.99	20230428	9700	-25.15	20230125	5670	28.04	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
77	20230718	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-140	5	-1.89	148310450	20372	77.20	7290	7390	7230	9600	5180	7390	7280.11	0.21	0	768	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1149	-4.69	3.49	12	0.13	-1547.00	2075.00	9700	20230125	-25.26	5670	20221103	27.87	9700	-25.26	20230125	6850	5.84	20230428	9700	-25.26	20230125	5670	27.87	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
78	20230718	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-120	5	-1.62	137545090	18890	71.58	7290	7390	7230	9600	5180	7390	7281.37	0.21	0	848	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1152	-4.70	3.50	12	0.12	-1547.00	2075.00	9700	20230125	-25.05	5670	20221103	28.22	9700	-25.05	20230125	6850	6.13	20230428	9700	-25.05	20230125	5670	28.22	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
79	20230718	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-120	5	-1.62	125208720	17190	65.14	7290	7390	7230	9600	5180	7390	7283.81	0.21	0	735	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1152	-4.70	3.50	12	0.11	-1547.00	2075.00	9700	20230125	-25.05	5670	20221103	28.22	9700	-25.05	20230125	6850	6.13	20230428	9700	-25.05	20230125	5670	28.22	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
80	20230718	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-140	5	-1.89	88130190	12081	45.78	7290	7390	7230	9600	5180	7390	7294.94	0.21	0	670	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1149	-4.69	3.49	12	0.08	-1547.00	2075.00	9700	20230125	-25.26	5670	20221103	27.87	9700	-25.26	20230125	6850	5.84	20230428	9700	-25.26	20230125	5670	27.87	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
81	20230718	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-20	5	-0.27	3619390	494	1.87	7290	7390	7290	9600	5180	7390	7326.70	0.21	0	80	7550	7470	7400	7320	7250	7435	7285	79	2210	500	5020	10	1	15842126	1168	-4.76	3.55	12	0.00	-1547.00	2075.00	9700	20230125	-24.02	5670	20221103	29.98	9700	-24.02	20230125	6850	7.59	20230428	9700	-24.02	20230125	5670	29.98	20221103	0.09	N	104620	500	79 억	33510	N	N	N	N
82	20230717	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-90	5	-1.20	194432230	26390	115.26	7480	7480	7330	9720	5240	7480	7367.61	0.24	0	-4016	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1171	-4.78	3.56	12	0.17	-1547.00	2075.00	9700	20230125	-23.81	5670	20221103	30.34	9700	-23.81	20230125	6850	7.88	20230428	9700	-23.81	20230125	5670	30.34	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
83	20230717	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-100	5	-1.34	190864470	25907	113.15	7480	7480	7330	9720	5240	7480	7367.29	0.24	0	-4016	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1169	-4.77	3.56	12	0.16	-1547.00	2075.00	9700	20230125	-23.92	5670	20221103	30.16	9700	-23.92	20230125	6850	7.74	20230428	9700	-23.92	20230125	5670	30.16	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
84	20230717	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-120	5	-1.60	165202350	22421	97.92	7480	7480	7330	9720	5240	7480	7368.20	0.24	0	-4165	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1166	-4.76	3.55	12	0.14	-1547.00	2075.00	9700	20230125	-24.12	5670	20221103	29.81	9700	-24.12	20230125	6850	7.45	20230428	9700	-24.12	20230125	5670	29.81	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
85	20230717	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-130	5	-1.74	142429670	19332	84.43	7480	7480	7330	9720	5240	7480	7367.56	0.24	0	-3616	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1164	-4.75	3.54	12	0.12	-1547.00	2075.00	9700	20230125	-24.23	5670	20221103	29.63	9700	-24.23	20230125	6850	7.30	20230428	9700	-24.23	20230125	5670	29.63	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
86	20230717	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-110	5	-1.47	131746350	17880	78.09	7480	7480	7330	9720	5240	7480	7368.36	0.24	0	-3196	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1168	-4.76	3.55	12	0.11	-1547.00	2075.00	9700	20230125	-24.02	5670	20221103	29.98	9700	-24.02	20230125	6850	7.59	20230428	9700	-24.02	20230125	5670	29.98	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
87	20230717	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-110	5	-1.47	118017300	16012	69.93	7480	7480	7330	9720	5240	7480	7370.55	0.24	0	-2445	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1168	-4.76	3.55	12	0.10	-1547.00	2075.00	9700	20230125	-24.02	5670	20221103	29.98	9700	-24.02	20230125	6850	7.59	20230428	9700	-24.02	20230125	5670	29.98	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
88	20230717	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-90	5	-1.20	106676270	14474	63.21	7480	7480	7330	9720	5240	7480	7370.20	0.24	0	-2514	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1171	-4.78	3.56	12	0.09	-1547.00	2075.00	9700	20230125	-23.81	5670	20221103	30.34	9700	-23.81	20230125	6850	7.88	20230428	9700	-23.81	20230125	5670	30.34	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
89	20230717	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-80	5	-1.07	37844280	5108	22.31	7480	7480	7350	9720	5240	7480	7408.83	0.24	0	-4442	7626	7552	7486	7412	7346	7520	7380	79	2240	500	5080	10	1	15842126	1172	-4.78	3.57	12	0.03	-1547.00	2075.00	9700	20230125	-23.71	5670	20221103	30.51	9700	-23.71	20230125	6850	8.03	20230428	9700	-23.71	20230125	5670	30.51	20221103	0.09	N	104620	500	79 억	37526	N	N	N	N
90	20230714	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-60	5	-0.80	170454060	22830	50.36	7540	7560	7420	9800	5280	7540	7466.23	0.27	0	-4867	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1185	-4.84	3.60	12	0.14	-1547.00	2075.00	9700	20230125	-22.89	5670	20221103	31.92	9700	-22.89	20230125	6850	9.20	20230428	9700	-22.89	20230125	5670	31.92	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
91	20230714	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-100	5	-1.33	157702260	21120	46.59	7540	7560	7420	9800	5280	7540	7466.96	0.27	0	-4467	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1179	-4.81	3.59	12	0.13	-1547.00	2075.00	9700	20230125	-23.30	5670	20221103	31.22	9700	-23.30	20230125	6850	8.61	20230428	9700	-23.30	20230125	5670	31.22	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
92	20230714	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-90	5	-1.19	145533870	19485	42.98	7540	7560	7420	9800	5280	7540	7469.02	0.27	0	-3991	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1180	-4.82	3.59	12	0.12	-1547.00	2075.00	9700	20230125	-23.20	5670	20221103	31.39	9700	-23.20	20230125	6850	8.76	20230428	9700	-23.20	20230125	5670	31.39	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
93	20230714	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-80	5	-1.06	124392500	16651	36.73	7540	7560	7420	9800	5280	7540	7470.57	0.27	0	-3477	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1182	-4.82	3.60	12	0.11	-1547.00	2075.00	9700	20230125	-23.09	5670	20221103	31.57	9700	-23.09	20230125	6850	8.91	20230428	9700	-23.09	20230125	5670	31.57	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
94	20230714	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-50	5	-0.66	93430260	12502	27.58	7540	7560	7420	9800	5280	7540	7473.23	0.27	0	-2427	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1187	-4.84	3.61	12	0.08	-1547.00	2075.00	9700	20230125	-22.78	5670	20221103	32.10	9700	-22.78	20230125	6850	9.34	20230428	9700	-22.78	20230125	5670	32.10	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
95	20230714	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-80	5	-1.06	80603960	10784	23.79	7540	7560	7420	9800	5280	7540	7474.40	0.27	0	-2379	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1182	-4.82	3.60	12	0.07	-1547.00	2075.00	9700	20230125	-23.09	5670	20221103	31.57	9700	-23.09	20230125	6850	8.91	20230428	9700	-23.09	20230125	5670	31.57	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
96	20230714	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-120	5	-1.59	60621540	8101	17.87	7540	7560	7420	9800	5280	7540	7483.22	0.27	0	-2255	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1175	-4.80	3.58	12	0.05	-1547.00	2075.00	9700	20230125	-23.51	5670	20221103	30.86	9700	-23.51	20230125	6850	8.32	20230428	9700	-23.51	20230125	5670	30.86	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
97	20230714	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-40	5	-0.53	11771660	1562	3.45	7540	7560	7500	9800	5280	7540	7536.27	0.27	0	-716	7686	7612	7516	7442	7346	7650	7480	79	2260	500	5120	10	1	15842126	1188	-4.85	3.61	12	0.01	-1547.00	2075.00	9700	20230125	-22.68	5670	20221103	32.28	9700	-22.68	20230125	6850	9.49	20230428	9700	-22.68	20230125	5670	32.28	20221103	0.09	N	104620	500	79 억	42393	N	N	N	N
98	20230713	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	30	2	0.40	338414620	45280	93.15	7530	7590	7420	9760	5260	7510	7473.81	0.29	0	-3057	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1194	-4.87	3.63	12	0.29	-1547.00	2075.00	9700	20230125	-22.27	5670	20221103	32.98	9700	-22.27	20230125	6850	10.07	20230428	9700	-22.27	20230125	5670	32.98	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
99	20230713	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	20	2	0.27	333932600	44683	91.92	7530	7590	7420	9760	5260	7510	7473.37	0.29	0	-3056	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1193	-4.87	3.63	12	0.28	-1547.00	2075.00	9700	20230125	-22.37	5670	20221103	32.80	9700	-22.37	20230125	6850	9.93	20230428	9700	-22.37	20230125	5670	32.80	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
100	20230713	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	10	2	0.13	318801010	42673	87.79	7530	7590	7420	9760	5260	7510	7470.79	0.29	0	-1987	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1191	-4.86	3.62	12	0.27	-1547.00	2075.00	9700	20230125	-22.47	5670	20221103	32.63	9700	-22.47	20230125	6850	9.78	20230428	9700	-22.47	20230125	5670	32.63	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
101	20230713	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-40	5	-0.53	189313970	25318	52.09	7530	7590	7420	9760	5260	7510	7477.45	0.29	0	884	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1183	-4.83	3.60	12	0.16	-1547.00	2075.00	9700	20230125	-22.99	5670	20221103	31.75	9700	-22.99	20230125	6850	9.05	20230428	9700	-22.99	20230125	5670	31.75	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
102	20230713	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-30	5	-0.40	162485730	21726	44.70	7530	7590	7420	9760	5260	7510	7478.86	0.29	0	1769	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1185	-4.84	3.60	12	0.14	-1547.00	2075.00	9700	20230125	-22.89	5670	20221103	31.92	9700	-22.89	20230125	6850	9.20	20230428	9700	-22.89	20230125	5670	31.92	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
103	20230713	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	0	3	0.00	144266590	19297	39.70	7530	7590	7420	9760	5260	7510	7476.11	0.29	0	2138	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1190	-4.85	3.62	12	0.12	-1547.00	2075.00	9700	20230125	-22.58	5670	20221103	32.45	9700	-22.58	20230125	6850	9.64	20230428	9700	-22.58	20230125	5670	32.45	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
104	20230713	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-30	5	-0.40	80956750	10828	22.28	7530	7590	7420	9760	5260	7510	7476.61	0.29	0	-368	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1185	-4.84	3.60	12	0.07	-1547.00	2075.00	9700	20230125	-22.89	5670	20221103	31.92	9700	-22.89	20230125	6850	9.20	20230428	9700	-22.89	20230125	5670	31.92	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
105	20230713	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	80	2	1.07	3637640	483	0.99	7530	7590	7530	9760	5260	7510	7531.35	0.29	0	195	7843	7676	7583	7416	7323	7630	7370	79	2250	500	5100	10	1	15842126	1202	-4.91	3.66	12	0.00	-1547.00	2075.00	9700	20230125	-21.75	5670	20221103	33.86	9700	-21.75	20230125	6850	10.80	20230428	9700	-21.75	20230125	5670	33.86	20221103	0.07	N	104620	500	79 억	45450	N	N	N	N
106	20230712	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-90	5	-1.18	366678470	48544	65.48	7700	7750	7490	9880	5320	7600	7553.55	0.30	0	-1591	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1190	-4.85	3.62	12	0.31	-1547.00	2075.00	9700	20230125	-22.58	5670	20221103	32.45	9700	-22.58	20230125	6850	9.64	20230428	9700	-22.58	20230125	5670	32.45	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
107	20230712	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	-40	5	-0.53	339543580	44931	60.60	7700	7750	7490	9880	5320	7600	7557.00	0.30	0	-2330	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1198	-4.89	3.64	12	0.28	-1547.00	2075.00	9700	20230125	-22.06	5670	20221103	33.33	9700	-22.06	20230125	6850	10.36	20230428	9700	-22.06	20230125	5670	33.33	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
108	20230712	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-100	5	-1.32	306654330	40560	54.71	7700	7750	7490	9880	5320	7600	7560.51	0.30	0	-981	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1188	-4.85	3.61	12	0.26	-1547.00	2075.00	9700	20230125	-22.68	5670	20221103	32.28	9700	-22.68	20230125	6850	9.49	20230428	9700	-22.68	20230125	5670	32.28	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
109	20230712	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-80	5	-1.05	248936050	32894	44.37	7700	7750	7490	9880	5320	7600	7567.83	0.30	0	-1939	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1191	-4.86	3.62	12	0.21	-1547.00	2075.00	9700	20230125	-22.47	5670	20221103	32.63	9700	-22.47	20230125	6850	9.78	20230428	9700	-22.47	20230125	5670	32.63	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
110	20230712	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-10	5	-0.13	202044730	26695	36.01	7700	7750	7490	9880	5320	7600	7568.64	0.30	0	-1114	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1202	-4.91	3.66	12	0.17	-1547.00	2075.00	9700	20230125	-21.75	5670	20221103	33.86	9700	-21.75	20230125	6850	10.80	20230428	9700	-21.75	20230125	5670	33.86	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
111	20230712	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	10	2	0.13	168394430	22258	30.02	7700	7750	7490	9880	5320	7600	7565.57	0.30	0	-1270	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1206	-4.92	3.67	12	0.14	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
112	20230712	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-90	5	-1.18	121132330	16001	21.58	7700	7750	7490	9880	5320	7600	7570.30	0.30	0	-1675	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1190	-4.85	3.62	12	0.10	-1547.00	2075.00	9700	20230125	-22.58	5670	20221103	32.45	9700	-22.58	20230125	6850	9.64	20230428	9700	-22.58	20230125	5670	32.45	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
113	20230712	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	-70	5	-0.92	44285810	5796	7.82	7700	7750	7530	9880	5320	7600	7640.75	0.30	0	-2366	7820	7710	7530	7420	7240	7765	7475	79	2280	500	5160	10	1	15842126	1193	-4.87	3.63	12	0.04	-1547.00	2075.00	9700	20230125	-22.37	5670	20221103	32.80	9700	-22.37	20230125	6850	9.93	20230428	9700	-22.37	20230125	5670	32.80	20221103	0.06	N	104620	500	79 억	47328	N	N	N	N
114	20230711	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	370	2	5.12	555279340	74047	201.92	7430	7640	7350	9390	5070	7230	7499.01	0.21	0	13458	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1204	-4.91	3.66	12	0.47	-1547.00	2075.00	9700	20230125	-21.65	5670	20221103	34.04	9700	-21.65	20230125	6850	10.95	20230428	9700	-21.65	20230125	5670	34.04	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
115	20230711	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	380	2	5.26	529975350	70719	192.85	7430	7640	7350	9390	5070	7230	7494.10	0.21	0	12886	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1206	-4.92	3.67	12	0.45	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
116	20230711	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	380	2	5.26	451819460	60468	164.89	7430	7610	7350	9390	5070	7230	7472.04	0.21	0	10825	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1206	-4.92	3.67	12	0.38	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
117	20230711	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	300	2	4.15	383926770	51512	140.47	7430	7600	7350	9390	5070	7230	7453.15	0.21	0	7735	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1193	-4.87	3.63	12	0.33	-1547.00	2075.00	9700	20230125	-22.37	5670	20221103	32.80	9700	-22.37	20230125	6850	9.93	20230428	9700	-22.37	20230125	5670	32.80	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
118	20230711	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	210	2	2.90	198659210	26794	73.07	7430	7490	7350	9390	5070	7230	7414.32	0.21	0	-1893	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1179	-4.81	3.59	12	0.17	-1547.00	2075.00	9700	20230125	-23.30	5670	20221103	31.22	9700	-23.30	20230125	6850	8.61	20230428	9700	-23.30	20230125	5670	31.22	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
119	20230711	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	180	2	2.49	145091450	19589	53.42	7430	7490	7350	9390	5070	7230	7406.78	0.21	0	-3446	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1174	-4.79	3.57	12	0.12	-1547.00	2075.00	9700	20230125	-23.61	5670	20221103	30.69	9700	-23.61	20230125	6850	8.18	20230428	9700	-23.61	20230125	5670	30.69	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
120	20230711	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	190	2	2.63	99172760	13378	36.48	7430	7490	7350	9390	5070	7230	7413.12	0.21	0	-3796	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1175	-4.80	3.58	12	0.08	-1547.00	2075.00	9700	20230125	-23.51	5670	20221103	30.86	9700	-23.51	20230125	6850	8.32	20230428	9700	-23.51	20230125	5670	30.86	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
121	20230711	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	180	2	2.49	15960460	2149	5.86	7430	7490	7360	9390	5070	7230	7426.92	0.21	0	-762	7463	7346	7123	7006	6783	7405	7065	79	2160	500	4910	10	1	15842126	1174	-4.79	3.57	12	0.01	-1547.00	2075.00	9700	20230125	-23.61	5670	20221103	30.69	9700	-23.61	20230125	6850	8.18	20230428	9700	-23.61	20230125	5670	30.69	20221103	0.06	N	104620	500	79 억	33566	N	N	N	N
122	20230710	160653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	300	2	4.33	259929750	36429	106.35	7000	7240	6900	9000	4860	6930	7135.24	0.16	0	7868	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1145	-4.67	3.48	12	0.23	-1547.00	2075.00	9700	20230125	-25.46	5670	20221103	27.51	9700	-25.46	20230125	6850	5.55	20230428	9700	-25.46	20230125	5670	27.51	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
123	20230710	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	290	2	4.18	235661010	33070	96.55	7000	7240	6900	9000	4860	6930	7126.13	0.16	0	7681	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1144	-4.67	3.48	12	0.21	-1547.00	2075.00	9700	20230125	-25.57	5670	20221103	27.34	9700	-25.57	20230125	6850	5.40	20230428	9700	-25.57	20230125	5670	27.34	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
124	20230710	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	290	2	4.18	212198470	29820	87.06	7000	7230	6900	9000	4860	6930	7115.98	0.16	0	7422	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1144	-4.67	3.48	12	0.19	-1547.00	2075.00	9700	20230125	-25.57	5670	20221103	27.34	9700	-25.57	20230125	6850	5.40	20230428	9700	-25.57	20230125	5670	27.34	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
125	20230710	130640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	270	2	3.90	183731440	25869	75.52	7000	7210	6900	9000	4860	6930	7102.38	0.16	0	6176	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1141	-4.65	3.47	12	0.16	-1547.00	2075.00	9700	20230125	-25.77	5670	20221103	26.98	9700	-25.77	20230125	6850	5.11	20230428	9700	-25.77	20230125	5670	26.98	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
126	20230710	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	170	2	2.45	112400090	15932	46.51	7000	7190	6900	9000	4860	6930	7054.99	0.16	0	3104	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1125	-4.59	3.42	12	0.10	-1547.00	2075.00	9700	20230125	-26.80	5670	20221103	25.22	9700	-26.80	20230125	6850	3.65	20230428	9700	-26.80	20230125	5670	25.22	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
127	20230710	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	160	2	2.31	94427750	13396	39.11	7000	7190	6900	9000	4860	6930	7048.95	0.16	0	2204	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1123	-4.58	3.42	12	0.08	-1547.00	2075.00	9700	20230125	-26.91	5670	20221103	25.04	9700	-26.91	20230125	6850	3.50	20230428	9700	-26.91	20230125	5670	25.04	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
128	20230710	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	200	2	2.89	69037650	9818	28.66	7000	7190	6900	9000	4860	6930	7031.74	0.16	0	2214	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1130	-4.61	3.44	12	0.06	-1547.00	2075.00	9700	20230125	-26.49	5670	20221103	25.75	9700	-26.49	20230125	6850	4.09	20230428	9700	-26.49	20230125	5670	25.75	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
129	20230710	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	15451760	2224	6.49	7000	7000	6900	9000	4860	6930	6947.73	0.16	0	-1214	7110	7020	6960	6870	6810	6990	6840	79	2070	500	4710	10	1	15842126	1093	-4.46	3.33	12	0.01	-1547.00	2075.00	9700	20230125	-28.87	5670	20221103	21.69	9700	-28.87	20230125	6850	0.73	20230428	9700	-28.87	20230125	5670	21.69	20221103	0.06	N	104620	500	79 억	25699	N	N	N	N
130	20230707	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-110	5	-1.56	238384880	34253	81.05	6990	7050	6900	9150	4930	7040	6959.53	0.16	0	250	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1098	-4.48	3.34	12	0.22	-1547.00	2075.00	9700	20230125	-28.56	5670	20221103	22.22	9700	-28.56	20230125	6850	1.17	20230428	9700	-28.56	20230125	5670	22.22	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
131	20230707	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-120	5	-1.70	226870470	32591	77.12	6990	7050	6900	9150	4930	7040	6961.14	0.16	0	250	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1096	-4.47	3.33	12	0.21	-1547.00	2075.00	9700	20230125	-28.66	5670	20221103	22.05	9700	-28.66	20230125	6850	1.02	20230428	9700	-28.66	20230125	5670	22.05	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
132	20230707	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-120	5	-1.70	176273030	25281	59.82	6990	7050	6900	9150	4930	7040	6972.55	0.16	0	634	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1096	-4.47	3.33	12	0.16	-1547.00	2075.00	9700	20230125	-28.66	5670	20221103	22.05	9700	-28.66	20230125	6850	1.02	20230428	9700	-28.66	20230125	5670	22.05	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
133	20230707	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-100	5	-1.42	148247020	21238	50.25	6990	7050	6900	9150	4930	7040	6980.27	0.16	0	634	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1099	-4.49	3.34	12	0.13	-1547.00	2075.00	9700	20230125	-28.45	5670	20221103	22.40	9700	-28.45	20230125	6850	1.31	20230428	9700	-28.45	20230125	5670	22.40	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
134	20230707	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-70	5	-0.99	120895510	17301	40.94	6990	7050	6900	9150	4930	7040	6987.78	0.16	0	642	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1104	-4.51	3.36	12	0.11	-1547.00	2075.00	9700	20230125	-28.14	5670	20221103	22.93	9700	-28.14	20230125	6850	1.75	20230428	9700	-28.14	20230125	5670	22.93	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
135	20230707	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-70	5	-0.99	102213180	14620	34.59	6990	7050	6900	9150	4930	7040	6991.33	0.16	0	113	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1104	-4.51	3.36	12	0.09	-1547.00	2075.00	9700	20230125	-28.14	5670	20221103	22.93	9700	-28.14	20230125	6850	1.75	20230428	9700	-28.14	20230125	5670	22.93	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
136	20230707	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-30	5	-0.43	69009780	9872	23.36	6990	7050	6900	9150	4930	7040	6990.46	0.16	0	1085	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1111	-4.53	3.38	12	0.06	-1547.00	2075.00	9700	20230125	-27.73	5670	20221103	23.63	9700	-27.73	20230125	6850	2.34	20230428	9700	-27.73	20230125	5670	23.63	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
137	20230707	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	10	2	0.14	3434920	490	1.16	6990	7050	6990	9150	4930	7040	7010.04	0.16	0	0	7360	7200	7120	6960	6880	7160	6920	79	2110	500	4780	10	1	15842126	1117	-4.56	3.40	12	0.00	-1547.00	2075.00	9700	20230125	-27.32	5670	20221103	24.34	9700	-27.32	20230125	6850	2.92	20230428	9700	-27.32	20230125	5670	24.34	20221103	0.06	N	104620	500	79 억	25449	N	N	N	N
138	20230706	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-180	5	-2.49	299588800	42246	69.40	7230	7280	7040	9380	5060	7220	7091.78	0.23	0	-11759	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1115	-4.55	3.39	12	0.27	-1547.00	2075.00	9700	20230125	-27.42	5670	20221103	24.16	9700	-27.42	20230125	6850	2.77	20230428	9700	-27.42	20230125	5670	24.16	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
139	20230706	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-170	5	-2.35	291028340	41031	67.41	7230	7280	7040	9380	5060	7220	7092.89	0.23	0	-11556	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1117	-4.56	3.40	12	0.26	-1547.00	2075.00	9700	20230125	-27.32	5670	20221103	24.34	9700	-27.32	20230125	6850	2.92	20230428	9700	-27.32	20230125	5670	24.34	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
140	20230706	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-130	5	-1.80	269907710	38035	62.49	7230	7280	7040	9380	5060	7220	7096.30	0.23	0	-11163	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1123	-4.58	3.42	12	0.24	-1547.00	2075.00	9700	20230125	-26.91	5670	20221103	25.04	9700	-26.91	20230125	6850	3.50	20230428	9700	-26.91	20230125	5670	25.04	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
141	20230706	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-130	5	-1.80	252215850	35533	58.38	7230	7280	7040	9380	5060	7220	7098.07	0.23	0	-10327	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1123	-4.58	3.42	12	0.22	-1547.00	2075.00	9700	20230125	-26.91	5670	20221103	25.04	9700	-26.91	20230125	6850	3.50	20230428	9700	-26.91	20230125	5670	25.04	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
142	20230706	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-130	5	-1.80	214391260	30190	49.60	7230	7280	7050	9380	5060	7220	7101.40	0.23	0	-6682	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1123	-4.58	3.42	12	0.19	-1547.00	2075.00	9700	20230125	-26.91	5670	20221103	25.04	9700	-26.91	20230125	6850	3.50	20230428	9700	-26.91	20230125	5670	25.04	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
143	20230706	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-120	5	-1.66	169634950	23852	39.19	7230	7280	7050	9380	5060	7220	7111.98	0.23	0	-5824	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1125	-4.59	3.42	12	0.15	-1547.00	2075.00	9700	20230125	-26.80	5670	20221103	25.22	9700	-26.80	20230125	6850	3.65	20230428	9700	-26.80	20230125	5670	25.22	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
144	20230706	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-140	5	-1.94	126838720	17826	29.29	7230	7280	7050	9380	5060	7220	7115.38	0.23	0	-6190	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1122	-4.58	3.41	12	0.11	-1547.00	2075.00	9700	20230125	-27.01	5670	20221103	24.87	9700	-27.01	20230125	6850	3.36	20230428	9700	-27.01	20230125	5670	24.87	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
145	20230706	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-70	5	-0.97	4457900	620	1.02	7230	7230	7100	9380	5060	7220	7190.16	0.23	0	-51	7620	7420	7160	6960	6700	7290	6830	79	2160	500	4900	10	1	15842126	1133	-4.62	3.45	12	0.00	-1547.00	2075.00	9700	20230125	-26.29	5670	20221103	26.10	9700	-26.29	20230125	6850	4.38	20230428	9700	-26.29	20230125	5670	26.10	20221103	0.05	N	104620	500	79 억	37208	N	N	N	N
146	20230705	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-70	5	-0.96	439212950	60868	201.13	7260	7360	6900	9470	5110	7290	7215.83	0.24	0	-1316	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1144	-4.67	3.48	12	0.38	-1547.00	2075.00	9700	20230125	-25.57	5670	20221103	27.34	9700	-25.57	20230125	6850	5.40	20230428	9700	-25.57	20230125	5670	27.34	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
147	20230705	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-90	5	-1.23	427782070	59283	195.89	7260	7360	6900	9470	5110	7290	7215.93	0.24	0	-1108	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1141	-4.65	3.47	12	0.37	-1547.00	2075.00	9700	20230125	-25.77	5670	20221103	26.98	9700	-25.77	20230125	6850	5.11	20230428	9700	-25.77	20230125	5670	26.98	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
148	20230705	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-110	5	-1.51	368682480	51075	168.77	7260	7360	6900	9470	5110	7290	7218.45	0.24	0	-3102	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1137	-4.64	3.46	12	0.32	-1547.00	2075.00	9700	20230125	-25.98	5670	20221103	26.63	9700	-25.98	20230125	6850	4.82	20230428	9700	-25.98	20230125	5670	26.63	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
149	20230705	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	20	2	0.27	111255060	15201	50.23	7260	7360	7260	9470	5110	7290	7318.93	0.24	0	-2416	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1158	-4.73	3.52	12	0.10	-1547.00	2075.00	9700	20230125	-24.64	5670	20221103	28.92	9700	-24.64	20230125	6850	6.72	20230428	9700	-24.64	20230125	5670	28.92	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
150	20230705	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	90506540	12359	40.84	7260	7360	7260	9470	5110	7290	7323.13	0.24	0	-2416	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1156	-4.72	3.52	12	0.08	-1547.00	2075.00	9700	20230125	-24.74	5670	20221103	28.75	9700	-24.74	20230125	6850	6.57	20230428	9700	-24.74	20230125	5670	28.75	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
151	20230705	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	60	2	0.82	65875030	8993	29.72	7260	7360	7260	9470	5110	7290	7325.15	0.24	0	-1506	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1164	-4.75	3.54	12	0.06	-1547.00	2075.00	9700	20230125	-24.23	5670	20221103	29.63	9700	-24.23	20230125	6850	7.30	20230428	9700	-24.23	20230125	5670	29.63	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
152	20230705	100638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	50	2	0.69	30854830	4218	13.94	7260	7360	7260	9470	5110	7290	7315.04	0.24	0	-1146	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1163	-4.74	3.54	12	0.03	-1547.00	2075.00	9700	20230125	-24.33	5670	20221103	29.45	9700	-24.33	20230125	6850	7.15	20230428	9700	-24.33	20230125	5670	29.45	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
153	20230705	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	30	2	0.41	8213810	1128	3.73	7260	7360	7260	9470	5110	7290	7281.75	0.24	0	-296	7830	7560	7280	7010	6730	7420	6870	79	2180	500	4950	10	1	15842126	1160	-4.73	3.53	12	0.01	-1547.00	2075.00	9700	20230125	-24.54	5670	20221103	29.10	9700	-24.54	20230125	6850	6.86	20230428	9700	-24.54	20230125	5670	29.10	20221103	0.05	N	104620	500	79 억	38523	N	N	N	N
154	20230704	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-140	5	-1.88	222734710	30263	101.83	7550	7550	7000	9650	5210	7430	7360.84	0.27	0	-4094	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1155	-4.71	3.51	12	0.19	-1547.00	2075.00	9700	20230125	-24.85	5670	20221103	28.57	9700	-24.85	20230125	6850	6.42	20230428	9700	-24.85	20230125	5670	28.57	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
155	20230704	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-100	5	-1.35	200341380	27194	91.50	7550	7550	7000	9650	5210	7430	7367.12	0.27	0	-3121	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1161	-4.74	3.53	12	0.17	-1547.00	2075.00	9700	20230125	-24.43	5670	20221103	29.28	9700	-24.43	20230125	6850	7.01	20230428	9700	-24.43	20230125	5670	29.28	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
156	20230704	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-120	5	-1.62	170656980	23135	77.84	7550	7550	7000	9650	5210	7430	7376.57	0.27	0	-2561	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1158	-4.73	3.52	12	0.15	-1547.00	2075.00	9700	20230125	-24.64	5670	20221103	28.92	9700	-24.64	20230125	6850	6.72	20230428	9700	-24.64	20230125	5670	28.92	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
157	20230704	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-50	5	-0.67	153617260	20807	70.01	7550	7550	7000	9650	5210	7430	7382.96	0.27	0	-2513	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1169	-4.77	3.56	12	0.13	-1547.00	2075.00	9700	20230125	-23.92	5670	20221103	30.16	9700	-23.92	20230125	6850	7.74	20230428	9700	-23.92	20230125	5670	30.16	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
158	20230704	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-40	5	-0.54	136008420	18405	61.93	7550	7550	7000	9650	5210	7430	7389.75	0.27	0	-2736	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1171	-4.78	3.56	12	0.12	-1547.00	2075.00	9700	20230125	-23.81	5670	20221103	30.34	9700	-23.81	20230125	6850	7.88	20230428	9700	-23.81	20230125	5670	30.34	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
159	20230704	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-50	5	-0.67	119480530	16155	54.36	7550	7550	7000	9650	5210	7430	7395.89	0.27	0	-2307	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1169	-4.77	3.56	12	0.10	-1547.00	2075.00	9700	20230125	-23.92	5670	20221103	30.16	9700	-23.92	20230125	6850	7.74	20230428	9700	-23.92	20230125	5670	30.16	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
160	20230704	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-40	5	-0.54	94905560	12810	43.10	7550	7550	7000	9650	5210	7430	7408.71	0.27	0	-2572	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1171	-4.78	3.56	12	0.08	-1547.00	2075.00	9700	20230125	-23.81	5670	20221103	30.34	9700	-23.81	20230125	6850	7.88	20230428	9700	-23.81	20230125	5670	30.34	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
161	20230704	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	60	2	0.81	12956220	1728	5.81	7550	7550	7430	9650	5210	7430	7497.81	0.27	0	-1206	7523	7476	7413	7366	7303	7500	7390	79	2220	500	5050	10	1	15842126	1187	-4.84	3.61	12	0.01	-1547.00	2075.00	9700	20230125	-22.78	5670	20221103	32.10	9700	-22.78	20230125	6850	9.34	20230428	9700	-22.78	20230125	5670	32.10	20221103	0.05	N	104620	500	79 억	42207	N	N	N	N
162	20230703	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	70	2	0.95	220137900	29720	46.35	7360	7460	7350	9560	5160	7360	7407.06	0.26	0	939	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1177	-4.80	3.58	12	0.19	-1547.00	2075.00	9700	20230125	-23.40	5670	20221103	31.04	9700	-23.40	20230125	6850	8.47	20230428	9700	-23.40	20230125	5670	31.04	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
163	20230703	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	60	2	0.82	209598940	28299	44.13	7360	7460	7350	9560	5160	7360	7406.58	0.26	0	936	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1175	-4.80	3.58	12	0.18	-1547.00	2075.00	9700	20230125	-23.51	5670	20221103	30.86	9700	-23.51	20230125	6850	8.32	20230428	9700	-23.51	20230125	5670	30.86	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
164	20230703	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	50	2	0.68	191540970	25863	40.33	7360	7460	7350	9560	5160	7360	7405.98	0.26	0	731	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1174	-4.79	3.57	12	0.16	-1547.00	2075.00	9700	20230125	-23.61	5670	20221103	30.69	9700	-23.61	20230125	6850	8.18	20230428	9700	-23.61	20230125	5670	30.69	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
165	20230703	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	50	2	0.68	162924690	22009	34.32	7360	7460	7350	9560	5160	7360	7402.64	0.26	0	1596	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1174	-4.79	3.57	12	0.14	-1547.00	2075.00	9700	20230125	-23.61	5670	20221103	30.69	9700	-23.61	20230125	6850	8.18	20230428	9700	-23.61	20230125	5670	30.69	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
166	20230703	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	90	2	1.22	151078110	20417	31.84	7360	7460	7350	9560	5160	7360	7399.62	0.26	0	1187	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1180	-4.82	3.59	12	0.13	-1547.00	2075.00	9700	20230125	-23.20	5670	20221103	31.39	9700	-23.20	20230125	6850	8.76	20230428	9700	-23.20	20230125	5670	31.39	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
167	20230703	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	50	2	0.68	116668010	15792	24.63	7360	7450	7350	9560	5160	7360	7387.79	0.26	0	1086	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1174	-4.79	3.57	12	0.10	-1547.00	2075.00	9700	20230125	-23.61	5670	20221103	30.69	9700	-23.61	20230125	6850	8.18	20230428	9700	-23.61	20230125	5670	30.69	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
168	20230703	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	40	2	0.54	46127400	6230	9.72	7360	7450	7360	9560	5160	7360	7404.08	0.26	0	501	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1172	-4.78	3.57	12	0.04	-1547.00	2075.00	9700	20230125	-23.71	5670	20221103	30.51	9700	-23.71	20230125	6850	8.03	20230428	9700	-23.71	20230125	5670	30.51	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N
169	20230703	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	80	2	1.09	6003740	813	1.27	7360	7450	7360	9560	5160	7360	7384.67	0.26	0	-80	7806	7582	7396	7172	6986	7490	7080	79	2200	500	5000	10	1	15842126	1179	-4.81	3.59	12	0.01	-1547.00	2075.00	9700	20230125	-23.30	5670	20221103	31.22	9700	-23.30	20230125	6850	8.61	20230428	9700	-23.30	20230125	5670	31.22	20221103	0.05	N	104620	500	79 억	41268	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History