KissMeData/199730/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160920	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15100	250	2	1.68	211268300	14120	97.43	14860	15180	14640	19300	10400	14850	14961.94	1.26	0	2093	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	724	9.99	3.48	12	0.29	1511.00	4339.00	54600	20230302	-72.34	13940	20230726	8.32	54600	-72.34	20230302	13940	8.32	20230726	54600	-72.34	20230302	13940	8.32	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
3	20230731	150922	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15060	210	2	1.41	202764290	13556	93.54	14860	15180	14640	19300	10400	14850	14957.53	1.26	0	1943	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	722	9.97	3.47	12	0.28	1511.00	4339.00	54600	20230302	-72.42	13940	20230726	8.03	54600	-72.42	20230302	13940	8.03	20230726	54600	-72.42	20230302	13940	8.03	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
4	20230731	140926	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15090	240	2	1.62	171626340	11487	79.26	14860	15180	14640	19300	10400	14850	14940.92	1.26	0	1739	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	724	9.99	3.48	12	0.24	1511.00	4339.00	54600	20230302	-72.36	13940	20230726	8.25	54600	-72.36	20230302	13940	8.25	20230726	54600	-72.36	20230302	13940	8.25	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
5	20230731	130925	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15070	220	2	1.48	165830380	11102	76.61	14860	15180	14640	19300	10400	14850	14936.98	1.26	0	1643	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	723	9.97	3.47	12	0.23	1511.00	4339.00	54600	20230302	-72.40	13940	20230726	8.11	54600	-72.40	20230302	13940	8.11	20230726	54600	-72.40	20230302	13940	8.11	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
6	20230731	120933	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15150	300	2	2.02	151445480	10149	70.03	14860	15170	14640	19300	10400	14850	14922.21	1.26	0	2086	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	727	10.03	3.49	12	0.21	1511.00	4339.00	54600	20230302	-72.25	13940	20230726	8.68	54600	-72.25	20230302	13940	8.68	20230726	54600	-72.25	20230302	13940	8.68	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
7	20230731	110936	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15070	220	2	1.48	104927960	7063	48.74	14860	15090	14640	19300	10400	14850	14856.00	1.26	0	2287	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	723	9.97	3.47	12	0.15	1511.00	4339.00	54600	20230302	-72.40	13940	20230726	8.11	54600	-72.40	20230302	13940	8.11	20230726	54600	-72.40	20230302	13940	8.11	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
8	20230731	100933	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14840	-10	5	-0.07	89276790	6018	41.53	14860	14960	14640	19300	10400	14850	14834.96	1.26	0	2239	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	712	9.82	3.42	12	0.13	1511.00	4339.00	54600	20230302	-72.82	13940	20230726	6.46	54600	-72.82	20230302	13940	6.46	20230726	54600	-72.82	20230302	13940	6.46	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
9	20230731	090922	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14860	10	2	0.07	1159080	78	0.54	14860	14860	14860	19300	10400	14850	14860.00	1.26	0	-1	15436	15142	14786	14492	14136	15290	14640	24	4450	500	10690	10	1	4796867	713	9.83	3.42	12	0.00	1511.00	4339.00	54600	20230302	-72.78	13940	20230726	6.60	54600	-72.78	20230302	13940	6.60	20230726	54600	-72.78	20230302	13940	6.60	20230726	3.71	N	199730	500	23 억	60523	N	N	N	N
10	20230728	160924	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14850	240	2	1.64	212232660	14272	50.60	14430	15080	14430	18990	10230	14610	14870.56	1.20	0	3462	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	712	9.83	3.42	12	0.30	1511.00	4339.00	54600	20230302	-72.80	13940	20230726	6.53	54600	-72.80	20230302	13940	6.53	20230726	54600	-72.80	20230302	13940	6.53	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
11	20230728	150923	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14950	340	2	2.33	202682960	13629	48.32	14430	15080	14430	18990	10230	14610	14871.45	1.20	0	3404	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	717	9.89	3.45	12	0.28	1511.00	4339.00	54600	20230302	-72.62	13940	20230726	7.25	54600	-72.62	20230302	13940	7.25	20230726	54600	-72.62	20230302	13940	7.25	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
12	20230728	140921	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14940	330	2	2.26	179513650	12075	42.81	14430	15080	14430	18990	10230	14610	14866.55	1.20	0	4030	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	717	9.89	3.44	12	0.25	1511.00	4339.00	54600	20230302	-72.64	13940	20230726	7.17	54600	-72.64	20230302	13940	7.17	20230726	54600	-72.64	20230302	13940	7.17	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
13	20230728	130924	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15050	440	2	3.01	164355560	11063	39.22	14430	15080	14430	18990	10230	14610	14856.33	1.20	0	3617	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	722	9.96	3.47	12	0.23	1511.00	4339.00	54600	20230302	-72.44	13940	20230726	7.96	54600	-72.44	20230302	13940	7.96	20230726	54600	-72.44	20230302	13940	7.96	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
14	20230728	120921	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14940	330	2	2.26	137912460	9303	32.98	14430	15010	14430	18990	10230	14610	14824.51	1.20	0	3528	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	717	9.89	3.44	12	0.19	1511.00	4339.00	54600	20230302	-72.64	13940	20230726	7.17	54600	-72.64	20230302	13940	7.17	20230726	54600	-72.64	20230302	13940	7.17	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
15	20230728	110928	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14970	360	2	2.46	121252040	8190	29.04	14430	15010	14430	18990	10230	14610	14804.89	1.20	0	3066	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	718	9.91	3.45	12	0.17	1511.00	4339.00	54600	20230302	-72.58	13940	20230726	7.39	54600	-72.58	20230302	13940	7.39	20230726	54600	-72.58	20230302	13940	7.39	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
16	20230728	100918	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14910	300	2	2.05	88602620	6006	21.29	14430	14930	14430	18990	10230	14610	14752.35	1.20	0	2568	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	715	9.87	3.44	12	0.13	1511.00	4339.00	54600	20230302	-72.69	13940	20230726	6.96	54600	-72.69	20230302	13940	6.96	20230726	54600	-72.69	20230302	13940	6.96	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
17	20230728	090927	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14650	40	2	0.27	24813470	1706	6.05	14430	14770	14430	18990	10230	14610	14544.82	1.20	0	1256	15403	15006	14473	14076	13543	15205	14275	24	4380	500	10510	10	1	4796867	703	9.70	3.38	12	0.04	1511.00	4339.00	54600	20230302	-73.17	13940	20230726	5.09	54600	-73.17	20230302	13940	5.09	20230726	54600	-73.17	20230302	13940	5.09	20230726	3.71	N	199730	500	23 억	57561	N	N	N	N
18	20230727	160919	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14610	290	2	2.03	400367270	27534	30.78	13940	14870	13940	18610	10030	14320	14540.43	0.92	8026	13286	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	701	9.67	3.37	12	0.57	1511.00	4339.00	54600	20230302	-73.24	13940	20230727	4.81	54600	-73.24	20230302	13940	4.81	20230727	54600	-73.24	20230302	13940	4.81	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
19	20230727	150919	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14660	340	2	2.37	377936090	26000	29.07	13940	14870	13940	18610	10030	14320	14536.00	0.92	8026	12630	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	703	9.70	3.38	12	0.54	1511.00	4339.00	54600	20230302	-73.15	13940	20230727	5.16	54600	-73.15	20230302	13940	5.16	20230727	54600	-73.15	20230302	13940	5.16	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
20	20230727	140915	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14750	430	2	3.00	326158580	22464	25.11	13940	14870	13940	18610	10030	14320	14519.17	0.92	8026	10399	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	708	9.76	3.40	12	0.47	1511.00	4339.00	54600	20230302	-72.99	13940	20230727	5.81	54600	-72.99	20230302	13940	5.81	20230727	54600	-72.99	20230302	13940	5.81	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
21	20230727	130914	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14810	490	2	3.42	285402590	19710	22.04	13940	14840	13940	18610	10030	14320	14480.09	0.92	8026	9720	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	710	9.80	3.41	12	0.41	1511.00	4339.00	54600	20230302	-72.88	13940	20230727	6.24	54600	-72.88	20230302	13940	6.24	20230727	54600	-72.88	20230302	13940	6.24	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
22	20230727	120917	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14670	350	2	2.44	229224630	15898	17.77	13940	14710	13940	18610	10030	14320	14418.46	0.92	8026	9100	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	704	9.71	3.38	12	0.33	1511.00	4339.00	54600	20230302	-73.13	13940	20230727	5.24	54600	-73.13	20230302	13940	5.24	20230727	54600	-73.13	20230302	13940	5.24	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
23	20230727	110919	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14550	230	2	1.61	182554640	12699	14.20	13940	14710	13940	18610	10030	14320	14375.51	0.92	8026	7498	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	698	9.63	3.35	12	0.26	1511.00	4339.00	54600	20230302	-73.35	13940	20230727	4.38	54600	-73.35	20230302	13940	4.38	20230727	54600	-73.35	20230302	13940	4.38	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
24	20230727	100917	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14580	260	2	1.82	145555240	10162	11.36	13940	14580	13940	18610	10030	14320	14323.48	0.92	8026	5765	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	699	9.65	3.36	12	0.21	1511.00	4339.00	54600	20230302	-73.30	13940	20230727	4.59	54600	-73.30	20230302	13940	4.59	20230727	54600	-73.30	20230302	13940	4.59	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
25	20230727	090913	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14460	140	2	0.98	68745920	4839	5.41	13940	14470	13940	18610	10030	14320	14206.64	0.92	8026	2701	15720	15020	14480	13780	13240	14750	13510	24	4290	500	10310	10	1	4796867	694	9.57	3.33	12	0.10	1511.00	4339.00	54600	20230302	-73.52	13940	20230727	3.73	54600	-73.52	20230302	13940	3.73	20230727	54600	-73.52	20230302	13940	3.73	20230727	3.86	N	199730	500	23 억	44230	N	N	N	N
26	20230726	160913	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14320	-850	5	-5.60	1283139250	89351	137.14	15180	15180	13940	19720	10620	15170	14360.66	0.75	0	7912	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	687	9.48	3.30	12	1.86	1511.00	4339.00	54600	20230302	-73.77	13940	20230726	2.73	54600	-73.77	20230302	13940	2.73	20230726	54600	-73.77	20230302	13940	2.73	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
27	20230726	150918	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14290	-880	5	-5.80	1246903320	86818	133.25	15180	15180	13940	19720	10620	15170	14362.27	0.75	0	8062	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	685	9.46	3.29	12	1.81	1511.00	4339.00	54600	20230302	-73.83	13940	20230726	2.51	54600	-73.83	20230302	13940	2.51	20230726	54600	-73.83	20230302	13940	2.51	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
28	20230726	140912	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14000	-1170	5	-7.71	1114971980	77501	118.95	15180	15180	13950	19720	10620	15170	14386.55	0.75	0	5773	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	672	9.27	3.23	12	1.62	1511.00	4339.00	54600	20230302	-74.36	13950	20230726	0.36	54600	-74.36	20230302	13950	0.36	20230726	54600	-74.36	20230302	13950	0.36	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
29	20230726	130909	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14000	-1170	5	-7.71	920689660	63627	97.66	15180	15180	14000	19720	10620	15170	14470.11	0.75	0	2481	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	672	9.27	3.23	12	1.33	1511.00	4339.00	54600	20230302	-74.36	14000	20230726	0.00	54600	-74.36	20230302	14000	0.00	20230726	54600	-74.36	20230302	14000	0.00	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
30	20230726	120912	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14140	-1030	5	-6.79	712704170	48877	75.02	15180	15180	14120	19720	10620	15170	14581.59	0.75	0	5544	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	678	9.36	3.26	12	1.02	1511.00	4339.00	54600	20230302	-74.10	14120	20230726	0.14	54600	-74.10	20230302	14120	0.14	20230726	54600	-74.10	20230302	14120	0.14	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
31	20230726	110907	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14400	-770	5	-5.08	586338730	39996	61.39	15180	15180	14120	19720	10620	15170	14659.93	0.75	0	3891	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	691	9.53	3.32	12	0.83	1511.00	4339.00	54600	20230302	-73.63	14120	20230726	1.98	54600	-73.63	20230302	14120	1.98	20230726	54600	-73.63	20230302	14120	1.98	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
32	20230726	100915	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14610	-560	5	-3.69	388135340	26192	40.20	15180	15180	14610	19720	10620	15170	14818.85	0.75	0	2232	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	701	9.67	3.37	12	0.55	1511.00	4339.00	54600	20230302	-73.24	14610	20230726	0.00	54600	-73.24	20230302	14610	0.00	20230726	54600	-73.24	20230302	14610	0.00	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
33	20230726	090909	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14720	-450	5	-2.97	80505110	5365	8.23	15180	15180	14610	19720	10620	15170	15005.61	0.75	0	-2308	16490	15830	15440	14780	14390	15635	14585	24	4550	500	10920	10	1	4796867	706	9.74	3.39	12	0.11	1511.00	4339.00	54600	20230302	-73.04	14610	20230726	0.75	54600	-73.04	20230302	14610	0.75	20230726	54600	-73.04	20230302	14610	0.75	20230726	3.66	N	199730	500	23 억	36204	N	N	N	N
34	20230725	160906	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15170	-850	5	-5.31	1000332320	64914	88.79	16020	16100	15050	20800	11220	16020	15410.20	0.90	0	-6872	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	728	10.04	3.50	12	1.35	1511.00	4339.00	54600	20230302	-72.22	15050	20230725	0.80	54600	-72.22	20230302	15050	0.80	20230725	54600	-72.22	20230302	15050	0.80	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
35	20230725	150856	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15200	-820	5	-5.12	932050330	60424	82.65	16020	16100	15050	20800	11220	16020	15425.17	0.90	0	-7124	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	729	10.06	3.50	12	1.26	1511.00	4339.00	54600	20230302	-72.16	15050	20230725	1.00	54600	-72.16	20230302	15050	1.00	20230725	54600	-72.16	20230302	15050	1.00	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
36	20230725	140855	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15200	-820	5	-5.12	822483020	53223	72.80	16020	16100	15050	20800	11220	16020	15453.53	0.90	0	-6667	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	729	10.06	3.50	12	1.11	1511.00	4339.00	54600	20230302	-72.16	15050	20230725	1.00	54600	-72.16	20230302	15050	1.00	20230725	54600	-72.16	20230302	15050	1.00	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
37	20230725	130904	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15200	-820	5	-5.12	760599880	49148	67.23	16020	16100	15050	20800	11220	16020	15475.70	0.90	0	-4867	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	729	10.06	3.50	12	1.02	1511.00	4339.00	54600	20230302	-72.16	15050	20230725	1.00	54600	-72.16	20230302	15050	1.00	20230725	54600	-72.16	20230302	15050	1.00	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
38	20230725	120904	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15220	-800	5	-4.99	601202090	38617	52.82	16020	16100	15200	20800	11220	16020	15568.33	0.90	0	-9946	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	730	10.07	3.51	12	0.81	1511.00	4339.00	54600	20230302	-72.12	15200	20230725	0.13	54600	-72.12	20230302	15200	0.13	20230725	54600	-72.12	20230302	15200	0.13	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
39	20230725	110902	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15430	-590	5	-3.68	424226210	27084	37.05	16020	16100	15430	20800	11220	16020	15663.35	0.90	0	-9028	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	740	10.21	3.56	12	0.56	1511.00	4339.00	54600	20230302	-71.74	15430	20230725	0.00	54600	-71.74	20230302	15430	0.00	20230725	54600	-71.74	20230302	15430	0.00	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
40	20230725	100901	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15690	-330	5	-2.06	335769680	21378	29.24	16020	16100	15510	20800	11220	16020	15706.32	0.90	0	-6787	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	753	10.38	3.62	12	0.45	1511.00	4339.00	54600	20230302	-71.26	15510	20230725	1.16	54600	-71.26	20230302	15510	1.16	20230725	54600	-71.26	20230302	15510	1.16	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
41	20230725	090901	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	15800	-220	5	-1.37	95374160	6016	8.23	16020	16100	15720	20800	11220	16020	15853.42	0.90	0	-3353	17233	16626	16273	15666	15313	16450	15490	24	4790	500	11530	10	1	4796867	758	10.46	3.64	12	0.13	1511.00	4339.00	54600	20230302	-71.06	15720	20230725	0.51	54600	-71.06	20230302	15720	0.51	20230725	54600	-71.06	20230302	15720	0.51	20230725	3.89	N	199730	500	23 억	43076	N	N	N	N
42	20230724	160902	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16020	-650	5	-3.90	1180055330	72882	70.63	16710	16880	15920	21650	11670	16670	16191.31	1.20	0	-14872	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	768	10.60	3.69	12	1.52	1511.00	4339.00	54600	20230302	-70.66	15920	20230724	0.63	54600	-70.66	20230302	15920	0.63	20230724	54600	-70.66	20230302	15920	0.63	20230724	3.81	N	199730	500	23 억	57754	N	N	N	N
43	20230724	150859	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16120	-550	5	-3.30	1125742700	69499	67.35	16710	16880	15920	21650	11670	16670	16197.97	1.20	0	-14805	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	773	10.67	3.72	12	1.45	1511.00	4339.00	54600	20230302	-70.48	15920	20230724	1.26	54600	-70.48	20230302	15920	1.26	20230724	54600	-70.48	20230302	15920	1.26	20230724	3.81	N	199730	500	23 억	57754	N	N	N	N
44	20230724	140856	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16090	-580	5	-3.48	1073515970	66266	64.22	16710	16880	15920	21650	11670	16670	16200.10	1.20	0	-15724	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	772	10.65	3.71	12	1.38	1511.00	4339.00	54600	20230302	-70.53	15920	20230724	1.07	54600	-70.53	20230302	15920	1.07	20230724	54600	-70.53	20230302	15920	1.07	20230724	3.81	N	199730	500	23 억	57754	N	N	N	N
45	20230724	130858	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16020	-650	5	-3.90	853489790	52577	50.95	16710	16880	15920	21650	11670	16670	16233.14	1.20	0	-18284	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	768	10.60	3.69	12	1.10	1511.00	4339.00	54600	20230302	-70.66	15920	20230724	0.63	54600	-70.66	20230302	15920	0.63	20230724	54600	-70.66	20230302	15920	0.63	20230724	3.81	N	199730	500	23 억	57754	N	N	N	N
46	20230724	120859	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16010	-660	5	-3.96	735998200	45233	43.83	16710	16880	16000	21650	11670	16670	16271.27	1.20	0	-15605	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	768	10.60	3.69	12	0.94	1511.00	4339.00	54600	20230302	-70.68	16000	20230724	0.06	54600	-70.68	20230302	16000	0.06	20230724	54600	-70.68	20230302	16000	0.06	20230724	3.81	N	199730	500	23 억	57754	N	N	N	N
47	20230724	110903	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16110	-560	5	-3.36	497960960	30427	29.49	16710	16880	16110	21650	11670	16670	16365.76	1.20	0	-11506	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	773	10.66	3.71	12	0.63	1511.00	4339.00	54600	20230302	-70.49	16030	20230710	0.50	54600	-70.49	20230302	16030	0.50	20230710	54600	-70.49	20230302	16030	0.50	20230710	3.81	N	199730	500	23 억	57754	N	N	N	N
48	20230724	100854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16560	-110	5	-0.66	239603740	14526	14.08	16710	16880	16330	21650	11670	16670	16494.82	1.20	0	-7785	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	794	10.96	3.82	12	0.30	1511.00	4339.00	54600	20230302	-69.67	16030	20230710	3.31	54600	-69.67	20230302	16030	3.31	20230710	54600	-69.67	20230302	16030	3.31	20230710	3.81	N	199730	500	23 억	57754	N	N	N	N
49	20230724	090859	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16400	-270	5	-1.62	116120580	7017	6.80	16710	16880	16350	21650	11670	16670	16548.47	1.20	0	-5216	17943	17306	16723	16086	15503	17625	16405	24	4990	500	12000	10	1	4796867	787	10.85	3.78	12	0.15	1511.00	4339.00	54600	20230302	-69.96	16030	20230710	2.31	54600	-69.96	20230302	16030	2.31	20230710	54600	-69.96	20230302	16030	2.31	20230710	3.81	N	199730	500	23 억	57754	N	N	N	N
50	20230721	160849	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16670	530	2	3.28	1734009160	102738	439.63	16140	17360	16140	20950	11300	16140	16878.20	0.69	0	25072	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	800	11.03	3.84	12	2.14	1511.00	4339.00	54600	20230302	-69.47	16030	20230710	3.99	54600	-69.47	20230302	16030	3.99	20230710	54600	-69.47	20230302	16030	3.99	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
51	20230721	150852	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16800	660	2	4.09	1678440620	99410	425.39	16140	17360	16140	20950	11300	16140	16884.02	0.69	0	24729	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	806	11.12	3.87	12	2.07	1511.00	4339.00	54600	20230302	-69.23	16030	20230710	4.80	54600	-69.23	20230302	16030	4.80	20230710	54600	-69.23	20230302	16030	4.80	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
52	20230721	140849	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16780	640	2	3.97	1619219660	95874	410.26	16140	17360	16140	20950	11300	16140	16889.04	0.69	0	24208	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	805	11.11	3.87	12	2.00	1511.00	4339.00	54600	20230302	-69.27	16030	20230710	4.68	54600	-69.27	20230302	16030	4.68	20230710	54600	-69.27	20230302	16030	4.68	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
53	20230721	130852	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17110	970	2	6.01	1533253880	90773	388.43	16140	17360	16140	20950	11300	16140	16891.08	0.69	0	24440	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	821	11.32	3.94	12	1.89	1511.00	4339.00	54600	20230302	-68.66	16030	20230710	6.74	54600	-68.66	20230302	16030	6.74	20230710	54600	-68.66	20230302	16030	6.74	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
54	20230721	120903	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16800	660	2	4.09	933962660	55717	238.42	16140	17120	16140	20950	11300	16140	16762.62	0.69	0	15048	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	806	11.12	3.87	12	1.16	1511.00	4339.00	54600	20230302	-69.23	16030	20230710	4.80	54600	-69.23	20230302	16030	4.80	20230710	54600	-69.23	20230302	16030	4.80	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
55	20230721	110859	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16710	570	2	3.53	847187310	50545	216.29	16140	17120	16140	20950	11300	16140	16761.05	0.69	0	12490	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	802	11.06	3.85	12	1.05	1511.00	4339.00	54600	20230302	-69.40	16030	20230710	4.24	54600	-69.40	20230302	16030	4.24	20230710	54600	-69.40	20230302	16030	4.24	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
56	20230721	100857	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16630	490	2	3.04	697015110	41546	177.78	16140	17120	16140	20950	11300	16140	16776.95	0.69	0	9013	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	798	11.01	3.83	12	0.87	1511.00	4339.00	54600	20230302	-69.54	16030	20230710	3.74	54600	-69.54	20230302	16030	3.74	20230710	54600	-69.54	20230302	16030	3.74	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
57	20230721	090856	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16400	260	2	1.61	36333690	2228	9.53	16140	16430	16140	20950	11300	16140	16307.76	0.69	0	645	16793	16466	16263	15936	15733	16630	16100	24	4825	500	11620	10	1	4796867	787	10.85	3.78	12	0.05	1511.00	4339.00	54600	20230302	-69.96	16030	20230710	2.31	54600	-69.96	20230302	16030	2.31	20230710	54600	-69.96	20230302	16030	2.31	20230710	3.78	N	199730	500	23 억	32877	N	N	N	N
58	20230720	160848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16140	-30	5	-0.19	369907830	22708	103.25	16060	16590	16060	21000	11320	16170	16290.09	0.69	0	21	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	774	10.68	3.72	12	0.47	1511.00	4339.00	54600	20230302	-70.44	16030	20230710	0.69	54600	-70.44	20230302	16030	0.69	20230710	54600	-70.44	20230302	16030	0.69	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
59	20230720	150848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16160	-10	5	-0.06	342414770	21005	95.51	16060	16590	16060	21000	11320	16170	16301.58	0.69	0	54	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	775	10.69	3.72	12	0.44	1511.00	4339.00	54600	20230302	-70.40	16030	20230710	0.81	54600	-70.40	20230302	16030	0.81	20230710	54600	-70.40	20230302	16030	0.81	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
60	20230720	140846	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16190	20	2	0.12	276793530	16947	77.06	16060	16590	16060	21000	11320	16170	16332.89	0.69	0	361	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	777	10.71	3.73	12	0.35	1511.00	4339.00	54600	20230302	-70.35	16030	20230710	1.00	54600	-70.35	20230302	16030	1.00	20230710	54600	-70.35	20230302	16030	1.00	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
61	20230720	130848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16310	140	2	0.87	236641810	14475	65.82	16060	16590	16060	21000	11320	16170	16348.31	0.69	0	1162	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	782	10.79	3.76	12	0.30	1511.00	4339.00	54600	20230302	-70.13	16030	20230710	1.75	54600	-70.13	20230302	16030	1.75	20230710	54600	-70.13	20230302	16030	1.75	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
62	20230720	120854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16270	100	2	0.62	225285590	13779	62.65	16060	16590	16060	21000	11320	16170	16349.92	0.69	0	1180	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	780	10.77	3.75	12	0.29	1511.00	4339.00	54600	20230302	-70.20	16030	20230710	1.50	54600	-70.20	20230302	16030	1.50	20230710	54600	-70.20	20230302	16030	1.50	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
63	20230720	110851	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16280	110	2	0.68	207796790	12705	57.77	16060	16590	16060	21000	11320	16170	16355.51	0.69	0	1148	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	781	10.77	3.75	12	0.26	1511.00	4339.00	54600	20230302	-70.18	16030	20230710	1.56	54600	-70.18	20230302	16030	1.56	20230710	54600	-70.18	20230302	16030	1.56	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
64	20230720	100842	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16530	360	2	2.23	154627220	9464	43.03	16060	16590	16060	21000	11320	16170	16338.46	0.69	0	1166	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	793	10.94	3.81	12	0.20	1511.00	4339.00	54600	20230302	-69.73	16030	20230710	3.12	54600	-69.73	20230302	16030	3.12	20230710	54600	-69.73	20230302	16030	3.12	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
65	20230720	090843	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16070	-100	5	-0.62	21829480	1357	6.17	16060	16290	16060	21000	11320	16170	16086.57	0.69	0	-17	16656	16412	16226	15982	15796	16320	15890	24	4840	500	11640	10	1	4796867	771	10.64	3.70	12	0.03	1511.00	4339.00	54600	20230302	-70.57	16030	20230710	0.25	54600	-70.57	20230302	16030	0.25	20230710	54600	-70.57	20230302	16030	0.25	20230710	3.67	N	199730	500	23 억	33042	N	N	N	N
66	20230719	160859	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16170	-120	5	-0.74	351920720	21701	48.01	16370	16470	16040	21150	11410	16290	16216.91	0.65	0	1847	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	776	10.70	3.73	12	0.45	1511.00	4339.00	54600	20230302	-70.38	16030	20230710	0.87	54600	-70.38	20230302	16030	0.87	20230710	54600	-70.38	20230302	16030	0.87	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
67	20230719	150859	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16250	-40	5	-0.25	323734440	19959	44.15	16370	16470	16040	21150	11410	16290	16219.97	0.65	0	1826	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	779	10.75	3.75	12	0.42	1511.00	4339.00	54600	20230302	-70.24	16030	20230710	1.37	54600	-70.24	20230302	16030	1.37	20230710	54600	-70.24	20230302	16030	1.37	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
68	20230719	140900	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16250	-40	5	-0.25	243681670	15038	33.27	16370	16470	16040	21150	11410	16290	16204.39	0.65	0	1974	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	779	10.75	3.75	12	0.31	1511.00	4339.00	54600	20230302	-70.24	16030	20230710	1.37	54600	-70.24	20230302	16030	1.37	20230710	54600	-70.24	20230302	16030	1.37	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
69	20230719	130850	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16210	-80	5	-0.49	223843670	13818	30.57	16370	16470	16040	21150	11410	16290	16199.43	0.65	0	2193	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	778	10.73	3.74	12	0.29	1511.00	4339.00	54600	20230302	-70.31	16030	20230710	1.12	54600	-70.31	20230302	16030	1.12	20230710	54600	-70.31	20230302	16030	1.12	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
70	20230719	120903	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16220	-70	5	-0.43	208069560	12847	28.42	16370	16470	16040	21150	11410	16290	16195.96	0.65	0	2156	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	778	10.73	3.74	12	0.27	1511.00	4339.00	54600	20230302	-70.29	16030	20230710	1.19	54600	-70.29	20230302	16030	1.19	20230710	54600	-70.29	20230302	16030	1.19	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
71	20230719	110901	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16320	30	2	0.18	196483120	12133	26.84	16370	16470	16040	21150	11410	16290	16194.11	0.65	0	2148	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	783	10.80	3.76	12	0.25	1511.00	4339.00	54600	20230302	-70.11	16030	20230710	1.81	54600	-70.11	20230302	16030	1.81	20230710	54600	-70.11	20230302	16030	1.81	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
72	20230719	100854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16210	-80	5	-0.49	129045840	7997	17.69	16370	16370	16040	21150	11410	16290	16136.78	0.65	0	-249	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	778	10.73	3.74	12	0.17	1511.00	4339.00	54600	20230302	-70.31	16030	20230710	1.12	54600	-70.31	20230302	16030	1.12	20230710	54600	-70.31	20230302	16030	1.12	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
73	20230719	090854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16110	-180	5	-1.10	44067590	2722	6.02	16370	16370	16100	21150	11410	16290	16189.42	0.65	0	-357	16956	16622	16346	16012	15736	16485	15875	24	4870	500	11720	10	1	4796867	773	10.66	3.71	12	0.06	1511.00	4339.00	54600	20230302	-70.49	16030	20230710	0.50	54600	-70.49	20230302	16030	0.50	20230710	54600	-70.49	20230302	16030	0.50	20230710	3.60	N	199730	500	23 억	31064	N	N	N	N
74	20230718	160853	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16290	-310	5	-1.87	735421580	45190	119.93	16610	16680	16070	21550	11620	16600	16273.97	0.83	0	-8667	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	781	10.78	3.75	12	0.94	1511.00	4339.00	54600	20230302	-70.16	16030	20230710	1.62	54600	-70.16	20230302	16030	1.62	20230710	54600	-70.16	20230302	16030	1.62	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
75	20230718	150851	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16220	-380	5	-2.29	698184640	42899	113.85	16610	16680	16070	21550	11620	16600	16275.08	0.83	0	-8629	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	778	10.73	3.74	12	0.89	1511.00	4339.00	54600	20230302	-70.29	16030	20230710	1.19	54600	-70.29	20230302	16030	1.19	20230710	54600	-70.29	20230302	16030	1.19	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
76	20230718	140847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16100	-500	5	-3.01	662923370	40718	108.07	16610	16680	16070	21550	11620	16600	16280.84	0.83	0	-8529	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	772	10.66	3.71	12	0.85	1511.00	4339.00	54600	20230302	-70.51	16030	20230710	0.44	54600	-70.51	20230302	16030	0.44	20230710	54600	-70.51	20230302	16030	0.44	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
77	20230718	130849	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16130	-470	5	-2.83	551692720	33819	89.76	16610	16680	16130	21550	11620	16600	16313.10	0.83	0	-8124	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	774	10.68	3.72	12	0.71	1511.00	4339.00	54600	20230302	-70.46	16030	20230710	0.62	54600	-70.46	20230302	16030	0.62	20230710	54600	-70.46	20230302	16030	0.62	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
78	20230718	120856	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16200	-400	5	-2.41	485360210	29712	78.86	16610	16680	16190	21550	11620	16600	16335.49	0.83	0	-7558	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	777	10.72	3.73	12	0.62	1511.00	4339.00	54600	20230302	-70.33	16030	20230710	1.06	54600	-70.33	20230302	16030	1.06	20230710	54600	-70.33	20230302	16030	1.06	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
79	20230718	110856	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16300	-300	5	-1.81	327954230	20026	53.15	16610	16680	16220	21550	11620	16600	16376.42	0.83	0	-7155	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	782	10.79	3.76	12	0.42	1511.00	4339.00	54600	20230302	-70.15	16030	20230710	1.68	54600	-70.15	20230302	16030	1.68	20230710	54600	-70.15	20230302	16030	1.68	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
80	20230718	100848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16370	-230	5	-1.39	193011170	11738	31.15	16610	16680	16300	21550	11620	16600	16443.28	0.83	0	-6124	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	785	10.83	3.77	12	0.24	1511.00	4339.00	54600	20230302	-70.02	16030	20230710	2.12	54600	-70.02	20230302	16030	2.12	20230710	54600	-70.02	20230302	16030	2.12	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
81	20230718	090847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16600	0	3	0.00	7163280	433	1.15	16610	16620	16490	21550	11620	16600	16543.37	0.83	0	32	17173	16886	16683	16396	16193	16785	16295	24	4965	500	11950	10	1	4796867	796	10.99	3.83	12	0.01	1511.00	4339.00	54600	20230302	-69.60	16030	20230710	3.56	54600	-69.60	20230302	16030	3.56	20230710	54600	-69.60	20230302	16030	3.56	20230710	3.48	N	199730	500	23 억	39730	N	N	N	N
82	20230717	160848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16600	-470	5	-2.75	625364910	37618	100.44	16950	16970	16480	22150	11950	17070	16624.11	0.94	0	-5204	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	796	10.99	3.83	12	0.78	1511.00	4339.00	54600	20230302	-69.60	16030	20230710	3.56	54600	-69.60	20230302	16030	3.56	20230710	54600	-69.60	20230302	16030	3.56	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
83	20230717	150845	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16660	-410	5	-2.40	576526620	34670	92.57	16950	16970	16480	22150	11950	17070	16628.98	0.94	0	-5157	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	799	11.03	3.84	12	0.72	1511.00	4339.00	54600	20230302	-69.49	16030	20230710	3.93	54600	-69.49	20230302	16030	3.93	20230710	54600	-69.49	20230302	16030	3.93	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
84	20230717	140848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16590	-480	5	-2.81	495016970	29755	79.45	16950	16970	16480	22150	11950	17070	16636.43	0.94	0	-3855	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	796	10.98	3.82	12	0.62	1511.00	4339.00	54600	20230302	-69.62	16030	20230710	3.49	54600	-69.62	20230302	16030	3.49	20230710	54600	-69.62	20230302	16030	3.49	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
85	20230717	130839	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16580	-490	5	-2.87	440659200	26476	70.69	16950	16970	16480	22150	11950	17070	16643.72	0.94	0	-2504	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	795	10.97	3.82	12	0.55	1511.00	4339.00	54600	20230302	-69.63	16030	20230710	3.43	54600	-69.63	20230302	16030	3.43	20230710	54600	-69.63	20230302	16030	3.43	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
86	20230717	120850	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16710	-360	5	-2.11	407117950	24452	65.29	16950	16970	16480	22150	11950	17070	16649.68	0.94	0	-2336	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	802	11.06	3.85	12	0.51	1511.00	4339.00	54600	20230302	-69.40	16030	20230710	4.24	54600	-69.40	20230302	16030	4.24	20230710	54600	-69.40	20230302	16030	4.24	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
87	20230717	110840	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16590	-480	5	-2.81	335901660	20154	53.81	16950	16970	16480	22150	11950	17070	16666.75	0.94	0	-2529	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	796	10.98	3.82	12	0.42	1511.00	4339.00	54600	20230302	-69.62	16030	20230710	3.49	54600	-69.62	20230302	16030	3.49	20230710	54600	-69.62	20230302	16030	3.49	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
88	20230717	100841	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16590	-480	5	-2.81	290112010	17389	46.43	16950	16970	16480	22150	11950	17070	16683.65	0.94	0	-2722	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	796	10.98	3.82	12	0.36	1511.00	4339.00	54600	20230302	-69.62	16030	20230710	3.49	54600	-69.62	20230302	16030	3.49	20230710	54600	-69.62	20230302	16030	3.49	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
89	20230717	090841	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16750	-320	5	-1.87	67784160	4029	10.76	16950	16970	16720	22150	11950	17070	16824.07	0.94	0	-2185	17703	17386	17133	16816	16563	17260	16690	24	5100	500	12290	10	1	4796867	803	11.09	3.86	12	0.08	1511.00	4339.00	54600	20230302	-69.32	16030	20230710	4.49	54600	-69.32	20230302	16030	4.49	20230710	54600	-69.32	20230302	16030	4.49	20230710	3.69	N	199730	500	23 억	44933	N	N	N	N
90	20230714	160839	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17070	-380	5	-2.18	636078850	37128	64.93	17450	17450	16880	22650	12220	17450	17132.05	1.13	0	-9317	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	819	11.30	3.93	12	0.77	1511.00	4339.00	54600	20230302	-68.74	16030	20230710	6.49	54600	-68.74	20230302	16030	6.49	20230710	54600	-68.74	20230302	16030	6.49	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
91	20230714	150843	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17080	-370	5	-2.12	590371170	34450	60.24	17450	17450	16880	22650	12220	17450	17137.04	1.13	0	-8439	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	819	11.30	3.94	12	0.72	1511.00	4339.00	54600	20230302	-68.72	16030	20230710	6.55	54600	-68.72	20230302	16030	6.55	20230710	54600	-68.72	20230302	16030	6.55	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
92	20230714	140848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17090	-360	5	-2.06	537630180	31362	54.84	17450	17450	16880	22650	12220	17450	17142.73	1.13	0	-7413	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	820	11.31	3.94	12	0.65	1511.00	4339.00	54600	20230302	-68.70	16030	20230710	6.61	54600	-68.70	20230302	16030	6.61	20230710	54600	-68.70	20230302	16030	6.61	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
93	20230714	130835	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17250	-200	5	-1.15	491930720	28693	50.18	17450	17450	16880	22650	12220	17450	17144.62	1.13	0	-8064	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	827	11.42	3.98	12	0.60	1511.00	4339.00	54600	20230302	-68.41	16030	20230710	7.61	54600	-68.41	20230302	16030	7.61	20230710	54600	-68.41	20230302	16030	7.61	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
94	20230714	120836	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17250	-200	5	-1.15	465728360	27172	47.52	17450	17450	16880	22650	12220	17450	17140.01	1.13	0	-8111	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	827	11.42	3.98	12	0.57	1511.00	4339.00	54600	20230302	-68.41	16030	20230710	7.61	54600	-68.41	20230302	16030	7.61	20230710	54600	-68.41	20230302	16030	7.61	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
95	20230714	110846	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17170	-280	5	-1.60	343003500	20010	34.99	17450	17450	16880	22650	12220	17450	17141.60	1.13	0	-8601	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	824	11.36	3.96	12	0.42	1511.00	4339.00	54600	20230302	-68.55	16030	20230710	7.11	54600	-68.55	20230302	16030	7.11	20230710	54600	-68.55	20230302	16030	7.11	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
96	20230714	100847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16930	-520	5	-2.98	273721940	15946	27.88	17450	17450	16930	22650	12220	17450	17165.55	1.13	0	-8942	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	812	11.20	3.90	12	0.33	1511.00	4339.00	54600	20230302	-68.99	16030	20230710	5.61	54600	-68.99	20230302	16030	5.61	20230710	54600	-68.99	20230302	16030	5.61	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
97	20230714	090842	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17230	-220	5	-1.26	16101850	928	1.62	17450	17450	17200	22650	12220	17450	17351.13	1.13	0	-483	18196	17822	17416	17042	16636	18010	17230	24	5215	500	12560	10	1	4796867	827	11.40	3.97	12	0.02	1511.00	4339.00	54600	20230302	-68.44	16030	20230710	7.49	54600	-68.44	20230302	16030	7.49	20230710	54600	-68.44	20230302	16030	7.49	20230710	3.62	N	199730	500	23 억	54444	N	N	N	N
98	20230713	160838	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17450	380	2	2.23	993119010	56774	128.92	17080	17790	17010	22150	11950	17070	17492.52	0.77	0	17592	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	837	11.55	4.02	12	1.18	1511.00	4339.00	54600	20230302	-68.04	16030	20230710	8.86	54600	-68.04	20230302	16030	8.86	20230710	54600	-68.04	20230302	16030	8.86	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
99	20230713	150834	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17500	430	2	2.52	969183190	55402	125.80	17080	17790	17010	22150	11950	17070	17493.65	0.77	0	17692	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	839	11.58	4.03	12	1.15	1511.00	4339.00	54600	20230302	-67.95	16030	20230710	9.17	54600	-67.95	20230302	16030	9.17	20230710	54600	-67.95	20230302	16030	9.17	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
100	20230713	140833	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17430	360	2	2.11	902738400	51596	117.16	17080	17790	17010	22150	11950	17070	17496.29	0.77	0	17852	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	836	11.54	4.02	12	1.08	1511.00	4339.00	54600	20230302	-68.08	16030	20230710	8.73	54600	-68.08	20230302	16030	8.73	20230710	54600	-68.08	20230302	16030	8.73	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
101	20230713	130837	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17490	420	2	2.46	772038460	44087	100.11	17080	17790	17010	22150	11950	17070	17511.70	0.77	0	17725	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	839	11.58	4.03	12	0.92	1511.00	4339.00	54600	20230302	-67.97	16030	20230710	9.11	54600	-67.97	20230302	16030	9.11	20230710	54600	-67.97	20230302	16030	9.11	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
102	20230713	120833	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17620	550	2	3.22	740535490	42293	96.04	17080	17790	17010	22150	11950	17070	17509.65	0.77	0	18489	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	845	11.66	4.06	12	0.88	1511.00	4339.00	54600	20230302	-67.73	16030	20230710	9.92	54600	-67.73	20230302	16030	9.92	20230710	54600	-67.73	20230302	16030	9.92	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
103	20230713	110836	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17640	570	2	3.34	677036330	38686	87.85	17080	17790	17010	22150	11950	17070	17500.81	0.77	0	19297	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	846	11.67	4.07	12	0.81	1511.00	4339.00	54600	20230302	-67.69	16030	20230710	10.04	54600	-67.69	20230302	16030	10.04	20230710	54600	-67.69	20230302	16030	10.04	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
104	20230713	100830	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17590	520	2	3.05	437758640	25109	57.02	17080	17610	17010	22150	11950	17070	17434.33	0.77	0	10919	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	844	11.64	4.05	12	0.52	1511.00	4339.00	54600	20230302	-67.78	16030	20230710	9.73	54600	-67.78	20230302	16030	9.73	20230710	54600	-67.78	20230302	16030	9.73	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
105	20230713	090826	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17170	100	2	0.59	50495670	2932	6.66	17080	17380	17010	22150	11950	17070	17222.26	0.77	0	1559	17543	17306	16973	16736	16403	17425	16855	24	5100	500	12290	10	1	4796867	824	11.36	3.96	12	0.06	1511.00	4339.00	54600	20230302	-68.55	16030	20230710	7.11	54600	-68.55	20230302	16030	7.11	20230710	54600	-68.55	20230302	16030	7.11	20230710	3.67	N	199730	500	23 억	36852	N	N	N	N
106	20230712	160829	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17070	300	2	1.79	741138460	43776	121.26	16690	17210	16640	21800	11740	16770	16929.89	0.83	0	-2324	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	819	11.30	3.93	12	0.91	1511.00	4339.00	54600	20230302	-68.74	16030	20230710	6.49	54600	-68.74	20230302	16030	6.49	20230710	54600	-68.74	20230302	16030	6.49	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
107	20230712	150824	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17000	230	2	1.37	697590260	41223	114.19	16690	17210	16640	21800	11740	16770	16922.36	0.83	0	-3465	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	815	11.25	3.92	12	0.86	1511.00	4339.00	54600	20230302	-68.86	16030	20230710	6.05	54600	-68.86	20230302	16030	6.05	20230710	54600	-68.86	20230302	16030	6.05	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
108	20230712	140821	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17010	240	2	1.43	634781860	37526	103.95	16690	17210	16640	21800	11740	16770	16915.79	0.83	0	-3988	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	816	11.26	3.92	12	0.78	1511.00	4339.00	54600	20230302	-68.85	16030	20230710	6.11	54600	-68.85	20230302	16030	6.11	20230710	54600	-68.85	20230302	16030	6.11	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
109	20230712	130824	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16940	170	2	1.01	549055260	32480	89.97	16690	17210	16640	21800	11740	16770	16904.41	0.83	0	-4572	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	813	11.21	3.90	12	0.68	1511.00	4339.00	54600	20230302	-68.97	16030	20230710	5.68	54600	-68.97	20230302	16030	5.68	20230710	54600	-68.97	20230302	16030	5.68	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
110	20230712	120827	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16700	-70	5	-0.42	499290780	29514	81.76	16690	17210	16640	21800	11740	16770	16917.08	0.83	0	-3918	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	801	11.05	3.85	12	0.62	1511.00	4339.00	54600	20230302	-69.41	16030	20230710	4.18	54600	-69.41	20230302	16030	4.18	20230710	54600	-69.41	20230302	16030	4.18	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
111	20230712	110826	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16710	-60	5	-0.36	445295590	26280	72.80	16690	17210	16690	21800	11740	16770	16944.28	0.83	0	-1991	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	802	11.06	3.85	12	0.55	1511.00	4339.00	54600	20230302	-69.40	16030	20230710	4.24	54600	-69.40	20230302	16030	4.24	20230710	54600	-69.40	20230302	16030	4.24	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
112	20230712	100826	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16720	-50	5	-0.30	351540650	20685	57.30	16690	17210	16690	21800	11740	16770	16994.96	0.83	0	1966	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	802	11.07	3.85	12	0.43	1511.00	4339.00	54600	20230302	-69.38	16030	20230710	4.30	54600	-69.38	20230302	16030	4.30	20230710	54600	-69.38	20230302	16030	4.30	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
113	20230712	090828	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17020	250	2	1.49	86410860	5134	14.22	16690	17020	16690	21800	11740	16770	16831.10	0.83	0	1246	17363	17066	16773	16476	16183	17215	16625	24	5030	500	12070	10	1	4796867	816	11.26	3.92	12	0.11	1511.00	4339.00	54600	20230302	-68.83	16030	20230710	6.18	54600	-68.83	20230302	16030	6.18	20230710	54600	-68.83	20230302	16030	6.18	20230710	3.53	N	199730	500	23 억	39613	N	N	N	N
114	20230711	160815	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16770	90	2	0.54	598793640	35770	33.03	16700	17070	16480	21650	11680	16680	16740.04	0.72	0	4993	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	804	11.10	3.86	12	0.75	1511.00	4339.00	54600	20230302	-69.29	16030	20230710	4.62	54600	-69.29	20230302	16030	4.62	20230710	54600	-69.29	20230302	16030	4.62	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
115	20230711	150813	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16850	170	2	1.02	488842740	29260	27.02	16700	17070	16480	21650	11680	16680	16706.86	0.72	0	3403	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	808	11.15	3.88	12	0.61	1511.00	4339.00	54600	20230302	-69.14	16030	20230710	5.12	54600	-69.14	20230302	16030	5.12	20230710	54600	-69.14	20230302	16030	5.12	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
116	20230711	140808	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16750	70	2	0.42	426416140	25544	23.59	16700	17070	16480	21650	11680	16680	16693.40	0.72	0	2502	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	803	11.09	3.86	12	0.53	1511.00	4339.00	54600	20230302	-69.32	16030	20230710	4.49	54600	-69.32	20230302	16030	4.49	20230710	54600	-69.32	20230302	16030	4.49	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
117	20230711	130759	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16580	-100	5	-0.60	370156180	22156	20.46	16700	17070	16480	21650	11680	16680	16706.81	0.72	0	1608	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	795	10.97	3.82	12	0.46	1511.00	4339.00	54600	20230302	-69.63	16030	20230710	3.43	54600	-69.63	20230302	16030	3.43	20230710	54600	-69.63	20230302	16030	3.43	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
118	20230711	120818	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16540	-140	5	-0.84	307457470	18369	16.96	16700	17070	16480	21650	11680	16680	16737.84	0.72	0	1283	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	793	10.95	3.81	12	0.38	1511.00	4339.00	54600	20230302	-69.71	16030	20230710	3.18	54600	-69.71	20230302	16030	3.18	20230710	54600	-69.71	20230302	16030	3.18	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
119	20230711	110823	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16670	-10	5	-0.06	237316010	14140	13.06	16700	17070	16480	21650	11680	16680	16783.31	0.72	0	1259	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	800	11.03	3.84	12	0.29	1511.00	4339.00	54600	20230302	-69.47	16030	20230710	3.99	54600	-69.47	20230302	16030	3.99	20230710	54600	-69.47	20230302	16030	3.99	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
120	20230711	100820	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16820	140	2	0.84	138408190	8195	7.57	16700	17070	16700	21650	11680	16680	16889.35	0.72	0	2244	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	807	11.13	3.88	12	0.17	1511.00	4339.00	54600	20230302	-69.19	16030	20230710	4.93	54600	-69.19	20230302	16030	4.93	20230710	54600	-69.19	20230302	16030	4.93	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
121	20230711	090818	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	16940	260	2	1.56	34075880	2030	1.87	16700	16940	16700	21650	11680	16680	16786.15	0.72	0	477	17940	17310	16670	16040	15400	16990	15720	24	4985	500	12000	10	1	4796867	813	11.21	3.90	12	0.04	1511.00	4339.00	54600	20230302	-68.97	16030	20230710	5.68	54600	-68.97	20230302	16030	5.68	20230710	54600	-68.97	20230302	16030	5.68	20230710	3.02	N	199730	500	23 억	34620	N	N	N	N
122	20230710	160811	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16680	-620	5	-3.58	1795608420	108152	25.29	17100	17300	16030	22450	12110	17300	16602.62	0.51	0	11126	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	800	11.04	3.84	12	2.25	1511.00	4339.00	54600	20230302	-69.45	16030	20230710	4.05	54600	-69.45	20230302	16030	4.05	20230710	54600	-69.45	20230302	16030	4.05	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
123	20230710	150813	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16600	-700	5	-4.05	1725676390	103954	24.31	17100	17300	16030	22450	12110	17300	16600.38	0.51	0	11109	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	796	10.99	3.83	12	2.17	1511.00	4339.00	54600	20230302	-69.60	16030	20230710	3.56	54600	-69.60	20230302	16030	3.56	20230710	54600	-69.60	20230302	16030	3.56	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
124	20230710	140805	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16810	-490	5	-2.83	1578145540	95106	22.24	17100	17300	16030	22450	12110	17300	16593.54	0.51	0	13529	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	806	11.13	3.87	12	1.98	1511.00	4339.00	54600	20230302	-69.21	16030	20230710	4.87	54600	-69.21	20230302	16030	4.87	20230710	54600	-69.21	20230302	16030	4.87	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
125	20230710	130755	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16840	-460	5	-2.66	1490458180	89891	21.02	17100	17300	16030	22450	12110	17300	16580.73	0.51	0	13133	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	808	11.14	3.88	12	1.87	1511.00	4339.00	54600	20230302	-69.16	16030	20230710	5.05	54600	-69.16	20230302	16030	5.05	20230710	54600	-69.16	20230302	16030	5.05	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
126	20230710	120816	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16830	-470	5	-2.72	1421692230	85814	20.06	17100	17300	16030	22450	12110	17300	16567.14	0.51	0	13523	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	807	11.14	3.88	12	1.79	1511.00	4339.00	54600	20230302	-69.18	16030	20230710	4.99	54600	-69.18	20230302	16030	4.99	20230710	54600	-69.18	20230302	16030	4.99	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
127	20230710	110813	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16720	-580	5	-3.35	1325553710	80097	18.73	17100	17300	16030	22450	12110	17300	16549.36	0.51	0	12853	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	802	11.07	3.85	12	1.67	1511.00	4339.00	54600	20230302	-69.38	16030	20230710	4.30	54600	-69.38	20230302	16030	4.30	20230710	54600	-69.38	20230302	16030	4.30	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
128	20230710	100815	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16630	-670	5	-3.87	1190727940	72024	16.84	17100	17300	16030	22450	12110	17300	16532.38	0.51	0	11144	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	798	11.01	3.83	12	1.50	1511.00	4339.00	54600	20230302	-69.54	16030	20230710	3.74	54600	-69.54	20230302	16030	3.74	20230710	54600	-69.54	20230302	16030	3.74	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
129	20230710	090806	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	16650	-650	5	-3.76	320092300	18923	4.42	17100	17300	16620	22450	12110	17300	16915.52	0.51	0	1590	21640	19470	18330	16160	15020	18900	15590	24	5170	500	12450	10	1	4796867	799	11.02	3.84	12	0.39	1511.00	4339.00	54600	20230302	-69.51	16620	20230710	0.18	54600	-69.51	20230302	16620	0.18	20230710	54600	-69.51	20230302	16620	0.18	20230710	3.08	N	199730	500	23 억	24641	N	N	N	N
130	20230707	160804	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17300	-2900	5	-14.36	7771645240	425912	296.88	19910	20500	17190	26250	14150	20200	18248.14	2.61	0	-101233	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	830	11.45	3.99	12	8.88	1511.00	4339.00	54600	20230302	-68.32	17050	20230622	1.47	54600	-68.32	20230302	17050	1.47	20230622	54600	-68.32	20230302	17050	1.47	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
131	20230707	150804	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17360	-2840	5	-14.06	7495233620	409974	285.77	19910	20500	17190	26250	14150	20200	18282.22	2.61	0	-100794	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	833	11.49	4.00	12	8.55	1511.00	4339.00	54600	20230302	-68.21	17050	20230622	1.82	54600	-68.21	20230302	17050	1.82	20230622	54600	-68.21	20230302	17050	1.82	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
132	20230707	140818	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17340	-2860	5	-14.16	6959722440	379062	264.22	19910	20500	17310	26250	14150	20200	18360.38	2.61	0	-96049	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	832	11.48	4.00	12	7.90	1511.00	4339.00	54600	20230302	-68.24	17050	20230622	1.70	54600	-68.24	20230302	17050	1.70	20230622	54600	-68.24	20230302	17050	1.70	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
133	20230707	130809	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17650	-2550	5	-12.62	6220547000	336799	234.77	19910	20500	17380	26250	14150	20200	18469.61	2.61	0	-83890	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	847	11.68	4.07	12	7.02	1511.00	4339.00	54600	20230302	-67.67	17050	20230622	3.52	54600	-67.67	20230302	17050	3.52	20230622	54600	-67.67	20230302	17050	3.52	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
134	20230707	120813	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17730	-2470	5	-12.23	5761649510	310718	216.59	19910	20500	17380	26250	14150	20200	18543.02	2.61	0	-73747	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	850	11.73	4.09	12	6.48	1511.00	4339.00	54600	20230302	-67.53	17050	20230622	3.99	54600	-67.53	20230302	17050	3.99	20230622	54600	-67.53	20230302	17050	3.99	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
135	20230707	110815	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	17690	-2510	5	-12.43	4985427390	266820	185.99	19910	20500	17380	26250	14150	20200	18684.61	2.61	0	-62944	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	849	11.71	4.08	12	5.56	1511.00	4339.00	54600	20230302	-67.60	17050	20230622	3.75	54600	-67.60	20230302	17050	3.75	20230622	54600	-67.60	20230302	17050	3.75	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
136	20230707	100804	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18340	-1860	5	-9.21	2894654230	150741	105.07	19910	20500	18300	26250	14150	20200	19202.83	2.61	0	-40088	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	10	1	4796867	880	12.14	4.23	12	3.14	1511.00	4339.00	54600	20230302	-66.41	17050	20230622	7.57	54600	-66.41	20230302	17050	7.57	20230622	54600	-66.41	20230302	17050	7.57	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
137	20230707	090806	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20100	-100	5	-0.50	222001100	11031	7.69	19910	20400	19910	26250	14150	20200	20125.20	2.61	0	895	21666	20932	20266	19532	18866	20600	19200	24	6050	500	14540	50	1	4796867	964	13.30	4.63	12	0.23	1511.00	4339.00	54600	20230302	-63.19	17050	20230622	17.89	54600	-63.19	20230302	17050	17.89	20230622	54600	-63.19	20230302	17050	17.89	20230622	3.09	N	199730	500	23 억	125157	N	N	N	N
138	20230706	160805	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-650	5	-3.12	2899446480	143249	16.80	20850	21000	19600	27100	14600	20850	20240.39	2.86	0	-12646	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	969	13.37	4.66	12	2.99	1511.00	4339.00	54600	20230302	-63.00	17050	20230622	18.48	54600	-63.00	20230302	17050	18.48	20230622	54600	-63.00	20230302	17050	18.48	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
139	20230706	150805	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20000	-850	5	-4.08	2773972680	137002	16.07	20850	21000	19600	27100	14600	20850	20247.37	2.86	0	-12607	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	959	13.24	4.61	12	2.86	1511.00	4339.00	54600	20230302	-63.37	17050	20230622	17.30	54600	-63.37	20230302	17050	17.30	20230622	54600	-63.37	20230302	17050	17.30	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
140	20230706	140807	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20000	-850	5	-4.08	2498373920	123241	14.46	20850	21000	19600	27100	14600	20850	20271.93	2.86	0	-13338	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	959	13.24	4.61	12	2.57	1511.00	4339.00	54600	20230302	-63.37	17050	20230622	17.30	54600	-63.37	20230302	17050	17.30	20230622	54600	-63.37	20230302	17050	17.30	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
141	20230706	130806	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19790	-1060	5	-5.08	2205659210	108419	12.72	20850	21000	19750	27100	14600	20850	20343.51	2.86	0	-12538	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	10	1	4796867	949	13.10	4.56	12	2.26	1511.00	4339.00	54600	20230302	-63.75	17050	20230622	16.07	54600	-63.75	20230302	17050	16.07	20230622	54600	-63.75	20230302	17050	16.07	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
142	20230706	120757	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20100	-750	5	-3.60	1826769750	89412	10.49	20850	21000	20050	27100	14600	20850	20430.59	2.86	0	-7562	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	964	13.30	4.63	12	1.86	1511.00	4339.00	54600	20230302	-63.19	17050	20230622	17.89	54600	-63.19	20230302	17050	17.89	20230622	54600	-63.19	20230302	17050	17.89	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
143	20230706	110810	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-650	5	-3.12	1672203600	81741	9.59	20850	21000	20050	27100	14600	20850	20457.00	2.86	0	-7254	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	969	13.37	4.66	12	1.70	1511.00	4339.00	54600	20230302	-63.00	17050	20230622	18.48	54600	-63.00	20230302	17050	18.48	20230622	54600	-63.00	20230302	17050	18.48	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
144	20230706	100805	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20350	-500	5	-2.40	1367144300	66622	7.81	20850	21000	20050	27100	14600	20850	20520.56	2.86	0	-8716	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	976	13.47	4.69	12	1.39	1511.00	4339.00	54600	20230302	-62.73	17050	20230622	19.35	54600	-62.73	20230302	17050	19.35	20230622	54600	-62.73	20230302	17050	19.35	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
145	20230706	090804	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20750	-100	5	-0.48	371629050	17889	2.10	20850	21000	20550	27100	14600	20850	20773.86	2.86	0	-309	23910	22380	20270	18740	16630	23145	19505	24	6250	500	15010	50	1	4796867	995	13.73	4.78	12	0.37	1511.00	4339.00	54600	20230302	-62.00	17050	20230622	21.70	54600	-62.00	20230302	17050	21.70	20230622	54600	-62.00	20230302	17050	21.70	20230622	2.93	N	199730	500	23 억	137047	N	N	N	N
146	20230705	160801	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20850	2500	2	13.62	17441320440	847349	2028.66	18160	21800	18160	23850	12850	18350	20583.29	1.56	0	65129	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	1000	13.80	4.81	12	17.66	1511.00	4339.00	54600	20230302	-61.81	17050	20230622	22.29	54600	-61.81	20230302	17050	22.29	20230622	54600	-61.81	20230302	17050	22.29	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
147	20230705	150758	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20850	2500	2	13.62	16898999490	821385	1966.49	18160	21800	18160	23850	12850	18350	20573.79	1.56	0	66648	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	1000	13.80	4.81	12	17.12	1511.00	4339.00	54600	20230302	-61.81	17050	20230622	22.29	54600	-61.81	20230302	17050	22.29	20230622	54600	-61.81	20230302	17050	22.29	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
148	20230705	140749	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20600	2250	2	12.26	16283940040	791826	1895.73	18160	21800	18160	23850	12850	18350	20565.05	1.56	0	65006	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	988	13.63	4.75	12	16.51	1511.00	4339.00	54600	20230302	-62.27	17050	20230622	20.82	54600	-62.27	20230302	17050	20.82	20230622	54600	-62.27	20230302	17050	20.82	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
149	20230705	130752	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20650	2300	2	12.53	15744538440	765743	1833.28	18160	21800	18160	23850	12850	18350	20561.13	1.56	0	59793	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	991	13.67	4.76	12	15.96	1511.00	4339.00	54600	20230302	-62.18	17050	20230622	21.11	54600	-62.18	20230302	17050	21.11	20230622	54600	-62.18	20230302	17050	21.11	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
150	20230705	120751	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20850	2500	2	13.62	14230158590	692426	1657.75	18160	21800	18160	23850	12850	18350	20551.16	1.56	0	41439	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	1000	13.80	4.81	12	14.43	1511.00	4339.00	54600	20230302	-61.81	17050	20230622	22.29	54600	-61.81	20230302	17050	22.29	20230622	54600	-61.81	20230302	17050	22.29	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
151	20230705	110800	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20650	2300	2	12.53	9906926490	486350	1164.38	18160	21200	18160	23850	12850	18350	20369.95	1.56	0	39959	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	991	13.67	4.76	12	10.14	1511.00	4339.00	54600	20230302	-62.18	17050	20230622	21.11	54600	-62.18	20230302	17050	21.11	20230622	54600	-62.18	20230302	17050	21.11	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
152	20230705	100754	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20550	2200	2	11.99	7379889350	362570	868.04	18160	21200	18160	23850	12850	18350	20354.38	1.56	0	8271	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	50	1	4796867	986	13.60	4.74	12	7.56	1511.00	4339.00	54600	20230302	-62.36	17050	20230622	20.53	54600	-62.36	20230302	17050	20.53	20230622	54600	-62.36	20230302	17050	20.53	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
153	20230705	090752	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18420	70	2	0.38	21319260	1159	2.77	18160	18510	18160	23850	12850	18350	18394.53	1.56	0	710	19243	18796	18443	17996	17643	18620	17820	24	5500	500	13210	10	1	4796867	884	12.19	4.25	12	0.02	1511.00	4339.00	54600	20230302	-66.26	17050	20230622	8.04	54600	-66.26	20230302	17050	8.04	20230622	54600	-66.26	20230302	17050	8.04	20230622	2.91	N	199730	500	23 억	74812	N	N	N	N
154	20230704	160749	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18350	-410	5	-2.19	757565900	41434	141.29	18820	18890	18090	24350	13140	18760	18282.87	1.57	0	-506	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	880	12.14	4.23	12	0.86	1511.00	4339.00	54600	20230302	-66.39	17050	20230622	7.62	54600	-66.39	20230302	17050	7.62	20230622	54600	-66.39	20230302	17050	7.62	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
155	20230704	150740	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18280	-480	5	-2.56	715770620	39156	133.52	18820	18890	18090	24350	13140	18760	18279.97	1.57	0	-666	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	877	12.10	4.21	12	0.82	1511.00	4339.00	54600	20230302	-66.52	17050	20230622	7.21	54600	-66.52	20230302	17050	7.21	20230622	54600	-66.52	20230302	17050	7.21	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
156	20230704	140745	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18470	-290	5	-1.55	680615600	37243	127.00	18820	18890	18090	24350	13140	18760	18274.99	1.57	0	-496	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	886	12.22	4.26	12	0.78	1511.00	4339.00	54600	20230302	-66.17	17050	20230622	8.33	54600	-66.17	20230302	17050	8.33	20230622	54600	-66.17	20230302	17050	8.33	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
157	20230704	130734	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18210	-550	5	-2.93	598231330	32735	111.62	18820	18890	18090	24350	13140	18760	18274.98	1.57	0	-1443	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	874	12.05	4.20	12	0.68	1511.00	4339.00	54600	20230302	-66.65	17050	20230622	6.80	54600	-66.65	20230302	17050	6.80	20230622	54600	-66.65	20230302	17050	6.80	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
158	20230704	120743	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18220	-540	5	-2.88	547147630	29921	102.03	18820	18890	18090	24350	13140	18760	18286.41	1.57	0	-1205	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	874	12.06	4.20	12	0.62	1511.00	4339.00	54600	20230302	-66.63	17050	20230622	6.86	54600	-66.63	20230302	17050	6.86	20230622	54600	-66.63	20230302	17050	6.86	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
159	20230704	110737	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18180	-580	5	-3.09	520983260	28483	97.13	18820	18890	18090	24350	13140	18760	18291.02	1.57	0	-1006	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	872	12.03	4.19	12	0.59	1511.00	4339.00	54600	20230302	-66.70	17050	20230622	6.63	54600	-66.70	20230302	17050	6.63	20230622	54600	-66.70	20230302	17050	6.63	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
160	20230704	100735	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18220	-540	5	-2.88	298550130	16247	55.40	18820	18890	18190	24350	13140	18760	18375.71	1.57	0	-869	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	874	12.06	4.20	12	0.34	1511.00	4339.00	54600	20230302	-66.63	17050	20230622	6.86	54600	-66.63	20230302	17050	6.86	20230622	54600	-66.63	20230302	17050	6.86	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
161	20230704	090733	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18620	-140	5	-0.75	15895250	852	2.91	18820	18890	18620	24350	13140	18760	18656.40	1.57	0	-81	19446	19102	18776	18432	18106	19275	18605	24	5605	500	13500	10	1	4796867	893	12.32	4.29	12	0.02	1511.00	4339.00	54600	20230302	-65.90	17050	20230622	9.21	54600	-65.90	20230302	17050	9.21	20230622	54600	-65.90	20230302	17050	9.21	20230622	2.82	N	199730	500	23 억	75395	N	N	N	N
162	20230703	160726	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18760	200	2	1.08	553575530	29296	122.26	18450	19120	18450	24100	13000	18560	18895.99	1.47	0	4814	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	900	12.42	4.32	12	0.61	1511.00	4339.00	54600	20230302	-65.64	17050	20230622	10.03	54600	-65.64	20230302	17050	10.03	20230622	54600	-65.64	20230302	17050	10.03	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
163	20230703	150734	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18850	290	2	1.56	533079800	28205	117.70	18450	19120	18450	24100	13000	18560	18900.24	1.47	0	4847	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	904	12.48	4.34	12	0.59	1511.00	4339.00	54600	20230302	-65.48	17050	20230622	10.56	54600	-65.48	20230302	17050	10.56	20230622	54600	-65.48	20230302	17050	10.56	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
164	20230703	140733	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18800	240	2	1.29	491854980	26011	108.55	18450	19120	18450	24100	13000	18560	18909.55	1.47	0	4602	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	902	12.44	4.33	12	0.54	1511.00	4339.00	54600	20230302	-65.57	17050	20230622	10.26	54600	-65.57	20230302	17050	10.26	20230622	54600	-65.57	20230302	17050	10.26	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
165	20230703	130727	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18830	270	2	1.45	466923440	24683	103.00	18450	19120	18450	24100	13000	18560	18916.86	1.47	0	4830	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	903	12.46	4.34	12	0.51	1511.00	4339.00	54600	20230302	-65.51	17050	20230622	10.44	54600	-65.51	20230302	17050	10.44	20230622	54600	-65.51	20230302	17050	10.44	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
166	20230703	120736	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18770	210	2	1.13	436050790	23040	96.15	18450	19120	18450	24100	13000	18560	18925.88	1.47	0	4771	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	900	12.42	4.33	12	0.48	1511.00	4339.00	54600	20230302	-65.62	17050	20230622	10.09	54600	-65.62	20230302	17050	10.09	20230622	54600	-65.62	20230302	17050	10.09	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
167	20230703	110730	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18910	350	2	1.89	399759220	21106	88.08	18450	19120	18450	24100	13000	18560	18940.62	1.47	0	4476	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	907	12.51	4.36	12	0.44	1511.00	4339.00	54600	20230302	-65.37	17050	20230622	10.91	54600	-65.37	20230302	17050	10.91	20230622	54600	-65.37	20230302	17050	10.91	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
168	20230703	100719	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18940	380	2	2.05	273302130	14392	60.06	18450	19120	18450	24100	13000	18560	18989.98	1.47	0	3427	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	909	12.53	4.37	12	0.30	1511.00	4339.00	54600	20230302	-65.31	17050	20230622	11.09	54600	-65.31	20230302	17050	11.09	20230622	54600	-65.31	20230302	17050	11.09	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N
169	20230703	090726	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	18460	-100	5	-0.54	7793070	422	1.76	18450	18550	18450	24100	13000	18560	18466.10	1.47	0	38	18873	18716	18483	18326	18093	18600	18210	24	5550	500	13360	10	1	4796867	886	12.22	4.25	12	0.01	1511.00	4339.00	54600	20230302	-66.19	17050	20230622	8.27	54600	-66.19	20230302	17050	8.27	20230622	54600	-66.19	20230302	17050	8.27	20230622	2.69	N	199730	500	23 억	70581	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History