KissMeData/226950/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14810	10	2	0.07	391484930	26337	75.36	14810	15070	14710	19240	10360	14800	14864.45	4.34	0	-761	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2034	-11.74	3.75	12	0.19	-1261.00	3946.00	26800	20230308	-44.74	14130	20230726	4.81	26800	-44.74	20230308	14130	4.81	20230726	26800	-44.74	20230308	14130	4.81	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
3	20230731	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14880	80	2	0.54	370624900	24931	71.33	14810	15070	14710	19240	10360	14800	14866.03	4.34	0	-1086	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2044	-11.80	3.77	12	0.18	-1261.00	3946.00	26800	20230308	-44.48	14130	20230726	5.31	26800	-44.48	20230308	14130	5.31	20230726	26800	-44.48	20230308	14130	5.31	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
4	20230731	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	50	2	0.34	292498190	19674	56.29	14810	15070	14710	19240	10360	14800	14867.25	4.34	0	-2442	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2040	-11.78	3.76	12	0.14	-1261.00	3946.00	26800	20230308	-44.59	14130	20230726	5.10	26800	-44.59	20230308	14130	5.10	20230726	26800	-44.59	20230308	14130	5.10	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
5	20230731	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	60	2	0.41	252823140	16998	48.64	14810	15070	14710	19240	10360	14800	14873.70	4.34	0	-2609	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2041	-11.78	3.77	12	0.12	-1261.00	3946.00	26800	20230308	-44.55	14130	20230726	5.17	26800	-44.55	20230308	14130	5.17	20230726	26800	-44.55	20230308	14130	5.17	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
6	20230731	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	60	2	0.41	242743450	16320	46.70	14810	15070	14710	19240	10360	14800	14873.99	4.34	0	-2362	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2041	-11.78	3.77	12	0.12	-1261.00	3946.00	26800	20230308	-44.55	14130	20230726	5.17	26800	-44.55	20230308	14130	5.17	20230726	26800	-44.55	20230308	14130	5.17	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
7	20230731	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	100	2	0.68	205204550	13796	39.47	14810	15070	14710	19240	10360	14800	14874.21	4.34	0	-2106	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2046	-11.82	3.78	12	0.10	-1261.00	3946.00	26800	20230308	-44.40	14130	20230726	5.45	26800	-44.40	20230308	14130	5.45	20230726	26800	-44.40	20230308	14130	5.45	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
8	20230731	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	100	2	0.68	119718990	8081	23.12	14810	14930	14710	19240	10360	14800	14814.87	4.34	0	-817	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2046	-11.82	3.78	12	0.06	-1261.00	3946.00	26800	20230308	-44.40	14130	20230726	5.45	26800	-44.40	20230308	14130	5.45	20230726	26800	-44.40	20230308	14130	5.45	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
9	20230731	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14810	10	2	0.07	4946540	334	0.96	14810	14810	14810	19240	10360	14800	14810.00	4.34	0	87	15173	14986	14713	14526	14253	15080	14620	69	4440	500	10360	10	1	13734160	2034	-11.74	3.75	12	0.00	-1261.00	3946.00	26800	20230308	-44.74	14130	20230726	4.81	26800	-44.74	20230308	14130	4.81	20230726	26800	-44.74	20230308	14130	4.81	20230726	0.84	N	226950	500	68 억	595787	N	N	1	N	N
10	20230728	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	190	2	1.30	512523190	34930	47.69	14620	14900	14440	18990	10230	14610	14672.87	4.31	0	4284	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2033	-11.74	3.75	12	0.25	-1261.00	3946.00	26800	20230308	-44.78	14130	20230726	4.74	26800	-44.78	20230308	14130	4.74	20230726	26800	-44.78	20230308	14130	4.74	20230726	0.79	N	226950	500	68 억	591329	N	N	1	N	N
11	20230728	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	190	2	1.30	493165390	33622	45.91	14620	14900	14440	18990	10230	14610	14667.94	4.31	0	4417	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2033	-11.74	3.75	12	0.24	-1261.00	3946.00	26800	20230308	-44.78	14130	20230726	4.74	26800	-44.78	20230308	14130	4.74	20230726	26800	-44.78	20230308	14130	4.74	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
12	20230728	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14790	180	2	1.23	418204140	28540	38.97	14620	14900	14440	18990	10230	14610	14653.26	4.31	0	5343	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2031	-11.73	3.75	12	0.21	-1261.00	3946.00	26800	20230308	-44.81	14130	20230726	4.67	26800	-44.81	20230308	14130	4.67	20230726	26800	-44.81	20230308	14130	4.67	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
13	20230728	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14840	230	2	1.57	373533780	25533	34.86	14620	14880	14440	18990	10230	14610	14629.45	4.31	0	4974	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2038	-11.77	3.76	12	0.19	-1261.00	3946.00	26800	20230308	-44.63	14130	20230726	5.02	26800	-44.63	20230308	14130	5.02	20230726	26800	-44.63	20230308	14130	5.02	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
14	20230728	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	220	2	1.51	346397940	23703	32.36	14620	14870	14440	18990	10230	14610	14614.10	4.31	0	4904	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2037	-11.76	3.76	12	0.17	-1261.00	3946.00	26800	20230308	-44.66	14130	20230726	4.95	26800	-44.66	20230308	14130	4.95	20230726	26800	-44.66	20230308	14130	4.95	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
15	20230728	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	80	2	0.55	286755280	19662	26.85	14620	14820	14440	18990	10230	14610	14584.24	4.31	0	3537	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2018	-11.65	3.72	12	0.14	-1261.00	3946.00	26800	20230308	-45.19	14130	20230726	3.96	26800	-45.19	20230308	14130	3.96	20230726	26800	-45.19	20230308	14130	3.96	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
16	20230728	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	30	2	0.21	188322330	12934	17.66	14620	14820	14440	18990	10230	14610	14560.25	4.31	0	28	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2011	-11.61	3.71	12	0.09	-1261.00	3946.00	26800	20230308	-45.37	14130	20230726	3.61	26800	-45.37	20230308	14130	3.61	20230726	26800	-45.37	20230308	14130	3.61	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
17	20230728	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14820	210	2	1.44	20140350	1369	1.87	14620	14820	14610	18990	10230	14610	14711.72	4.31	0	917	15196	14902	14606	14312	14016	15050	14460	69	4380	500	10220	10	1	13734160	2035	-11.75	3.76	12	0.01	-1261.00	3946.00	26800	20230308	-44.70	14130	20230726	4.88	26800	-44.70	20230308	14130	4.88	20230726	26800	-44.70	20230308	14130	4.88	20230726	0.79	N	226950	500	68 억	591329	N	N	0	N	N
18	20230727	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14610	30	2	0.21	1028620130	70270	36.21	14310	14900	14310	18950	10210	14580	14638.11	4.35	30240	-6227	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2007	-11.59	3.70	12	0.51	-1261.00	3946.00	26800	20230308	-45.49	14130	20230726	3.40	26800	-45.49	20230308	14130	3.40	20230726	26800	-45.49	20230308	14130	3.40	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
19	20230727	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	90	2	0.62	966808280	66047	34.03	14310	14900	14310	18950	10210	14580	14638.19	4.35	30240	-6387	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2015	-11.63	3.72	12	0.48	-1261.00	3946.00	26800	20230308	-45.26	14130	20230726	3.82	26800	-45.26	20230308	14130	3.82	20230726	26800	-45.26	20230308	14130	3.82	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
20	20230727	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	70	2	0.48	872509320	59631	30.73	14310	14900	14310	18950	10210	14580	14631.81	4.35	30240	-6680	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2012	-11.62	3.71	12	0.43	-1261.00	3946.00	26800	20230308	-45.34	14130	20230726	3.68	26800	-45.34	20230308	14130	3.68	20230726	26800	-45.34	20230308	14130	3.68	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
21	20230727	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	180	2	1.23	815681570	55758	28.73	14310	14900	14310	18950	10210	14580	14628.96	4.35	30240	-5682	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2027	-11.70	3.74	12	0.41	-1261.00	3946.00	26800	20230308	-44.93	14130	20230726	4.46	26800	-44.93	20230308	14130	4.46	20230726	26800	-44.93	20230308	14130	4.46	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
22	20230727	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14590	10	2	0.07	771259070	52726	27.17	14310	14900	14310	18950	10210	14580	14627.68	4.35	30240	-5523	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2004	-11.57	3.70	12	0.38	-1261.00	3946.00	26800	20230308	-45.56	14130	20230726	3.26	26800	-45.56	20230308	14130	3.26	20230726	26800	-45.56	20230308	14130	3.26	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
23	20230727	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14630	50	2	0.34	687021490	46981	24.21	14310	14900	14310	18950	10210	14580	14623.39	4.35	30240	-4560	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2009	-11.60	3.71	12	0.34	-1261.00	3946.00	26800	20230308	-45.41	14130	20230726	3.54	26800	-45.41	20230308	14130	3.54	20230726	26800	-45.41	20230308	14130	3.54	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
24	20230727	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14610	30	2	0.21	465221870	31933	16.46	14310	14870	14310	18950	10210	14580	14568.69	4.35	30240	-2000	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2007	-11.59	3.70	12	0.23	-1261.00	3946.00	26800	20230308	-45.49	14130	20230726	3.40	26800	-45.49	20230308	14130	3.40	20230726	26800	-45.49	20230308	14130	3.40	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
25	20230727	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	40	2	0.27	76736790	5241	2.70	14310	14870	14310	18950	10210	14580	14641.63	4.35	30240	-78	16373	15476	14803	13906	13233	15140	13570	69	4370	500	10200	10	1	13734160	2008	-11.59	3.71	12	0.04	-1261.00	3946.00	26800	20230308	-45.45	14130	20230726	3.47	26800	-45.45	20230308	14130	3.47	20230726	26800	-45.45	20230308	14130	3.47	20230726	0.81	N	226950	500	68 억	597213	N	N	1	N	N
26	20230726	160950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14580	-1220	5	-7.72	2839732620	193885	202.97	15690	15700	14130	20500	11060	15800	14646.55	4.13	0	34838	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	2002	-11.56	3.69	12	1.41	-1261.00	3946.00	26800	20230308	-45.60	14130	20230726	3.18	26800	-45.60	20230308	14130	3.18	20230726	26800	-45.60	20230308	14130	3.18	20230726	0.76	N	226950	500	68 억	566973	N	N	1	N	N
27	20230726	150956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14400	-1400	5	-8.86	2772005270	189193	198.05	15690	15700	14130	20500	11060	15800	14651.73	4.13	0	32834	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	1978	-11.42	3.65	12	1.38	-1261.00	3946.00	26800	20230308	-46.27	14130	20230726	1.91	26800	-46.27	20230308	14130	1.91	20230726	26800	-46.27	20230308	14130	1.91	20230726	0.76	N	226950	500	68 억	566973	N	N	1	N	N
28	20230726	140949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14230	-1570	5	-9.94	2389339270	162469	170.08	15690	15700	14130	20500	11060	15800	14706.43	4.13	0	21921	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	1954	-11.28	3.61	12	1.18	-1261.00	3946.00	26800	20230308	-46.90	14130	20230726	0.71	26800	-46.90	20230308	14130	0.71	20230726	26800	-46.90	20230308	14130	0.71	20230726	0.76	N	226950	500	68 억	566973	N	N	1	N	N
29	20230726	130946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14310	-1490	5	-9.43	1898321610	128186	134.19	15690	15700	14130	20500	11060	15800	14809.12	4.13	0	22009	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	1965	-11.35	3.63	12	0.93	-1261.00	3946.00	26800	20230308	-46.60	14130	20230726	1.27	26800	-46.60	20230308	14130	1.27	20230726	26800	-46.60	20230308	14130	1.27	20230726	0.76	N	226950	500	68 억	566973	N	N	1	N	N
30	20230726	120949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14510	-1290	5	-8.16	1551357380	104105	108.98	15690	15700	14130	20500	11060	15800	14901.85	4.13	0	19387	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	1993	-11.51	3.68	12	0.76	-1261.00	3946.00	26800	20230308	-45.86	14130	20230726	2.69	26800	-45.86	20230308	14130	2.69	20230726	26800	-45.86	20230308	14130	2.69	20230726	0.76	N	226950	500	68 억	566973	N	N	1	N	N
31	20230726	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14710	-1090	5	-6.90	1149501270	76596	80.18	15690	15700	14130	20500	11060	15800	15007.33	4.13	0	13330	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	2020	-11.67	3.73	12	0.56	-1261.00	3946.00	26800	20230308	-45.11	14130	20230726	4.10	26800	-45.11	20230308	14130	4.10	20230726	26800	-45.11	20230308	14130	4.10	20230726	0.76	N	226950	500	68 억	566973	N	N	1	N	N
32	20230726	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	-660	5	-4.18	526444220	34381	35.99	15690	15700	15100	20500	11060	15800	15312.07	4.13	0	8704	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	2079	-12.01	3.84	12	0.25	-1261.00	3946.00	26800	20230308	-43.51	14400	20230710	5.14	26800	-43.51	20230308	14400	5.14	20230710	26800	-43.51	20230308	14400	5.14	20230710	0.76	N	226950	500	68 억	566973	N	N	1	N	N
33	20230726	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	-420	5	-2.66	89766510	5811	6.08	15690	15700	15260	20500	11060	15800	15447.69	4.13	0	-267	17146	16472	15986	15312	14826	16230	15070	69	4720	500	11060	10	1	13734160	2112	-12.20	3.90	12	0.04	-1261.00	3946.00	26800	20230308	-42.61	14400	20230710	6.81	26800	-42.61	20230308	14400	6.81	20230710	26800	-42.61	20230308	14400	6.81	20230710	0.76	N	226950	500	68 억	566973	N	N	1	N	N
34	20230725	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	-860	5	-5.16	1529245420	95333	83.39	16550	16660	15500	21650	11670	16660	16041.11	4.08	0	6290	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2170	-12.53	4.00	12	0.69	-1261.00	3946.00	26800	20230308	-41.04	14400	20230710	9.72	26800	-41.04	20230308	14400	9.72	20230710	26800	-41.04	20230308	14400	9.72	20230710	0.91	N	226950	500	68 억	560024	N	N	1	N	N
35	20230725	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-840	5	-5.04	1500671670	93526	81.81	16550	16660	15500	21650	11670	16660	16045.50	4.08	0	6423	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2173	-12.55	4.01	12	0.68	-1261.00	3946.00	26800	20230308	-40.97	14400	20230710	9.86	26800	-40.97	20230308	14400	9.86	20230710	26800	-40.97	20230308	14400	9.86	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
36	20230725	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	-610	5	-3.66	1197704650	74304	65.00	16550	16660	15810	21650	11670	16660	16118.98	4.08	0	4616	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2204	-12.73	4.07	12	0.54	-1261.00	3946.00	26800	20230308	-40.11	14400	20230710	11.46	26800	-40.11	20230308	14400	11.46	20230710	26800	-40.11	20230308	14400	11.46	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
37	20230725	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15970	-690	5	-4.14	1050142900	65025	56.88	16550	16660	15810	21650	11670	16660	16149.83	4.08	0	2319	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2193	-12.66	4.05	12	0.47	-1261.00	3946.00	26800	20230308	-40.41	14400	20230710	10.90	26800	-40.41	20230308	14400	10.90	20230710	26800	-40.41	20230308	14400	10.90	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
38	20230725	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-730	5	-4.38	900092610	55597	48.63	16550	16660	15810	21650	11670	16660	16189.59	4.08	0	3333	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2188	-12.63	4.04	12	0.40	-1261.00	3946.00	26800	20230308	-40.56	14400	20230710	10.62	26800	-40.56	20230308	14400	10.62	20230710	26800	-40.56	20230308	14400	10.62	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
39	20230725	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	-610	5	-3.66	740080350	45561	39.86	16550	16660	16000	21650	11670	16660	16243.72	4.08	0	1961	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2204	-12.73	4.07	12	0.33	-1261.00	3946.00	26800	20230308	-40.11	14400	20230710	11.46	26800	-40.11	20230308	14400	11.46	20230710	26800	-40.11	20230308	14400	11.46	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
40	20230725	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16290	-370	5	-2.22	476859470	29205	25.55	16550	16660	16170	21650	11670	16660	16328.01	4.08	0	67	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2237	-12.92	4.13	12	0.21	-1261.00	3946.00	26800	20230308	-39.22	14400	20230710	13.12	26800	-39.22	20230308	14400	13.12	20230710	26800	-39.22	20230308	14400	13.12	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
41	20230725	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16340	-320	5	-1.92	170059340	10349	9.05	16550	16660	16310	21650	11670	16660	16432.44	4.08	0	677	18020	17340	17000	16320	15980	17170	16150	69	4990	500	11660	10	1	13734160	2244	-12.96	4.14	12	0.08	-1261.00	3946.00	26800	20230308	-39.03	14400	20230710	13.47	26800	-39.03	20230308	14400	13.47	20230710	26800	-39.03	20230308	14400	13.47	20230710	0.91	N	226950	500	68 억	560024	N	N	39	N	N
42	20230724	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	-940	5	-5.34	1934448340	114131	24.44	17610	17680	16660	22850	12320	17600	16949.39	4.17	0	-14192	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2288	-13.21	4.22	12	0.83	-1261.00	3946.00	26800	20230308	-37.84	14400	20230710	15.69	26800	-37.84	20230308	14400	15.69	20230710	26800	-37.84	20230308	14400	15.69	20230710	0.90	N	226950	500	68 억	572041	N	N	39	N	N
43	20230724	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16800	-800	5	-4.55	1858499440	109585	23.46	17610	17680	16660	22850	12320	17600	16959.39	4.17	0	-13590	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2307	-13.32	4.26	12	0.80	-1261.00	3946.00	26800	20230308	-37.31	14400	20230710	16.67	26800	-37.31	20230308	14400	16.67	20230710	26800	-37.31	20230308	14400	16.67	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
44	20230724	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	-780	5	-4.43	1774457240	104584	22.39	17610	17680	16660	22850	12320	17600	16966.77	4.17	0	-11442	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2310	-13.34	4.26	12	0.76	-1261.00	3946.00	26800	20230308	-37.24	14400	20230710	16.81	26800	-37.24	20230308	14400	16.81	20230710	26800	-37.24	20230308	14400	16.81	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
45	20230724	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-920	5	-5.23	1661717170	97839	20.95	17610	17680	16660	22850	12320	17600	16984.15	4.17	0	-13639	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2291	-13.23	4.23	12	0.71	-1261.00	3946.00	26800	20230308	-37.76	14400	20230710	15.83	26800	-37.76	20230308	14400	15.83	20230710	26800	-37.76	20230308	14400	15.83	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
46	20230724	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-900	5	-5.11	1478744150	86888	18.60	17610	17680	16660	22850	12320	17600	17018.92	4.17	0	-13087	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2294	-13.24	4.23	12	0.63	-1261.00	3946.00	26800	20230308	-37.69	14400	20230710	15.97	26800	-37.69	20230308	14400	15.97	20230710	26800	-37.69	20230308	14400	15.97	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
47	20230724	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16880	-720	5	-4.09	1284468500	75311	16.12	17610	17680	16660	22850	12320	17600	17055.47	4.17	0	-12754	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2318	-13.39	4.28	12	0.55	-1261.00	3946.00	26800	20230308	-37.01	14400	20230710	17.22	26800	-37.01	20230308	14400	17.22	20230710	26800	-37.01	20230308	14400	17.22	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
48	20230724	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16870	-730	5	-4.15	1061695330	62079	13.29	17610	17680	16660	22850	12320	17600	17102.26	4.17	0	-9445	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2317	-13.38	4.28	12	0.45	-1261.00	3946.00	26800	20230308	-37.05	14400	20230710	17.15	26800	-37.05	20230308	14400	17.15	20230710	26800	-37.05	20230308	14400	17.15	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
49	20230724	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17300	-300	5	-1.70	357592470	20568	4.40	17610	17680	16800	22850	12320	17600	17385.78	4.17	0	729	20360	18980	17450	16070	14540	19670	16760	69	5265	500	12320	10	1	13734160	2376	-13.72	4.38	12	0.15	-1261.00	3946.00	26800	20230308	-35.45	14400	20230710	20.14	26800	-35.45	20230308	14400	20.14	20230710	26800	-35.45	20230308	14400	20.14	20230710	0.90	N	226950	500	68 억	572041	N	N	0	N	N
50	20230721	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17600	1510	2	9.38	8279897690	466342	984.01	16090	18830	15920	20900	11270	16090	17755.09	4.14	0	4964	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2417	-13.96	4.46	12	3.40	-1261.00	3946.00	26800	20230308	-34.33	14400	20230710	22.22	26800	-34.33	20230308	14400	22.22	20230710	26800	-34.33	20230308	14400	22.22	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
51	20230721	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17430	1340	2	8.33	8148287700	458836	968.17	16090	18830	15920	20900	11270	16090	17758.64	4.14	0	2057	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2394	-13.82	4.42	12	3.34	-1261.00	3946.00	26800	20230308	-34.96	14400	20230710	21.04	26800	-34.96	20230308	14400	21.04	20230710	26800	-34.96	20230308	14400	21.04	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
52	20230721	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17360	1270	2	7.89	7426275360	417413	880.77	16090	18830	15920	20900	11270	16090	17791.23	4.14	0	1544	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2384	-13.77	4.40	12	3.04	-1261.00	3946.00	26800	20230308	-35.22	14400	20230710	20.56	26800	-35.22	20230308	14400	20.56	20230710	26800	-35.22	20230308	14400	20.56	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
53	20230721	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17980	1890	2	11.75	6499083530	364809	769.77	16090	18830	15920	20900	11270	16090	17815.08	4.14	0	-7754	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2469	-14.26	4.56	12	2.66	-1261.00	3946.00	26800	20230308	-32.91	14400	20230710	24.86	26800	-32.91	20230308	14400	24.86	20230710	26800	-32.91	20230308	14400	24.86	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
54	20230721	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18240	2150	2	13.36	4724176200	268416	566.37	16090	18400	15920	20900	11270	16090	17600.26	4.14	0	-6063	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2505	-14.46	4.62	12	1.95	-1261.00	3946.00	26800	20230308	-31.94	14400	20230710	26.67	26800	-31.94	20230308	14400	26.67	20230710	26800	-31.94	20230308	14400	26.67	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
55	20230721	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18060	1970	2	12.24	2544112270	148094	312.49	16090	18090	15920	20900	11270	16090	17179.11	4.14	0	-3055	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2480	-14.32	4.58	12	1.08	-1261.00	3946.00	26800	20230308	-32.61	14400	20230710	25.42	26800	-32.61	20230308	14400	25.42	20230710	26800	-32.61	20230308	14400	25.42	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
56	20230721	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	660	2	4.10	745959780	44886	94.71	16090	16940	15920	20900	11270	16090	16619.10	4.14	0	-3188	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2300	-13.28	4.24	12	0.33	-1261.00	3946.00	26800	20230308	-37.50	14400	20230710	16.32	26800	-37.50	20230308	14400	16.32	20230710	26800	-37.50	20230308	14400	16.32	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
57	20230721	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16450	360	2	2.24	149908150	9242	19.50	16090	16450	15920	20900	11270	16090	16220.46	4.14	0	1177	16696	16392	16046	15742	15396	16220	15570	69	4815	500	11260	10	1	13734160	2259	-13.05	4.17	12	0.07	-1261.00	3946.00	26800	20230308	-38.62	14400	20230710	14.24	26800	-38.62	20230308	14400	14.24	20230710	26800	-38.62	20230308	14400	14.24	20230710	0.95	N	226950	500	68 억	569259	N	N	1	N	N
58	20230720	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16090	-30	5	-0.19	760703780	47357	21.35	16200	16350	15700	20950	11290	16120	16063.18	4.20	0	-8333	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2210	-12.76	4.08	12	0.34	-1261.00	3946.00	26800	20230308	-39.96	14400	20230710	11.74	26800	-39.96	20230308	14400	11.74	20230710	26800	-39.96	20230308	14400	11.74	20230710	0.99	N	226950	500	68 억	577264	N	N	1	N	N
59	20230720	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	20	2	0.12	739933880	46067	20.77	16200	16350	15700	20950	11290	16120	16062.12	4.20	0	-7478	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2217	-12.80	4.09	12	0.34	-1261.00	3946.00	26800	20230308	-39.78	14400	20230710	12.08	26800	-39.78	20230308	14400	12.08	20230710	26800	-39.78	20230308	14400	12.08	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
60	20230720	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	70	2	0.43	621622520	38737	17.46	16200	16350	15700	20950	11290	16120	16047.26	4.20	0	-8792	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2224	-12.84	4.10	12	0.28	-1261.00	3946.00	26800	20230308	-39.59	14400	20230710	12.43	26800	-39.59	20230308	14400	12.43	20230710	26800	-39.59	20230308	14400	12.43	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
61	20230720	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	20	2	0.12	567668510	35392	15.96	16200	16350	15700	20950	11290	16120	16039.46	4.20	0	-7551	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2217	-12.80	4.09	12	0.26	-1261.00	3946.00	26800	20230308	-39.78	14400	20230710	12.08	26800	-39.78	20230308	14400	12.08	20230710	26800	-39.78	20230308	14400	12.08	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
62	20230720	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-20	5	-0.12	542377960	33821	15.25	16200	16350	15700	20950	11290	16120	16036.72	4.20	0	-7132	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2211	-12.77	4.08	12	0.25	-1261.00	3946.00	26800	20230308	-39.93	14400	20230710	11.81	26800	-39.93	20230308	14400	11.81	20230710	26800	-39.93	20230308	14400	11.81	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
63	20230720	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	210	2	1.30	402956290	25186	11.35	16200	16350	15700	20950	11290	16120	15999.22	4.20	0	-5897	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2243	-12.95	4.14	12	0.18	-1261.00	3946.00	26800	20230308	-39.07	14400	20230710	13.40	26800	-39.07	20230308	14400	13.40	20230710	26800	-39.07	20230308	14400	13.40	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
64	20230720	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	-110	5	-0.68	287019370	17974	8.10	16200	16270	15700	20950	11290	16120	15968.59	4.20	0	-5511	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2199	-12.70	4.06	12	0.13	-1261.00	3946.00	26800	20230308	-40.26	14400	20230710	11.18	26800	-40.26	20230308	14400	11.18	20230710	26800	-40.26	20230308	14400	11.18	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
65	20230720	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-180	5	-1.12	110529620	6946	3.13	16200	16200	15700	20950	11290	16120	15912.70	4.20	0	-1974	17993	17056	16073	15136	14153	17525	15605	69	4830	500	11280	10	1	13734160	2189	-12.64	4.04	12	0.05	-1261.00	3946.00	26800	20230308	-40.52	14400	20230710	10.69	26800	-40.52	20230308	14400	10.69	20230710	26800	-40.52	20230308	14400	10.69	20230710	0.99	N	226950	500	68 억	577264	N	N	0	N	N
66	20230719	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16120	830	2	5.43	3596268590	221593	390.82	15180	17010	15090	19870	10710	15290	16229.18	4.06	0	20842	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2214	-12.78	4.09	12	1.61	-1261.00	3946.00	26800	20230308	-39.85	14400	20230710	11.94	26800	-39.85	20230308	14400	11.94	20230710	26800	-39.85	20230308	14400	11.94	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
67	20230719	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	760	2	4.97	3487407500	214821	378.88	15180	17010	15090	19870	10710	15290	16234.02	4.06	0	17257	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2204	-12.73	4.07	12	1.56	-1261.00	3946.00	26800	20230308	-40.11	14400	20230710	11.46	26800	-40.11	20230308	14400	11.46	20230710	26800	-40.11	20230308	14400	11.46	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
68	20230719	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16090	800	2	5.23	3053641710	187854	331.32	15180	17010	15090	19870	10710	15290	16255.40	4.06	0	9004	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2210	-12.76	4.08	12	1.37	-1261.00	3946.00	26800	20230308	-39.96	14400	20230710	11.74	26800	-39.96	20230308	14400	11.74	20230710	26800	-39.96	20230308	14400	11.74	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
69	20230719	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	1340	2	8.76	2521583470	155445	274.16	15180	17010	15090	19870	10710	15290	16221.71	4.06	0	11743	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2284	-13.19	4.21	12	1.13	-1261.00	3946.00	26800	20230308	-37.95	14400	20230710	15.49	26800	-37.95	20230308	14400	15.49	20230710	26800	-37.95	20230308	14400	15.49	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
70	20230719	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16300	1010	2	6.61	1436497380	90383	159.41	15180	16400	15090	19870	10710	15290	15893.45	4.06	0	10301	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2239	-12.93	4.13	12	0.66	-1261.00	3946.00	26800	20230308	-39.18	14400	20230710	13.19	26800	-39.18	20230308	14400	13.19	20230710	26800	-39.18	20230308	14400	13.19	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
71	20230719	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	550	2	3.60	972216270	61674	108.77	15180	16050	15090	19870	10710	15290	15763.79	4.06	0	6267	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2175	-12.56	4.01	12	0.45	-1261.00	3946.00	26800	20230308	-40.90	14400	20230710	10.00	26800	-40.90	20230308	14400	10.00	20230710	26800	-40.90	20230308	14400	10.00	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
72	20230719	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	550	2	3.60	809855940	51448	90.74	15180	16050	15090	19870	10710	15290	15741.25	4.06	0	7186	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2175	-12.56	4.01	12	0.37	-1261.00	3946.00	26800	20230308	-40.90	14400	20230710	10.00	26800	-40.90	20230308	14400	10.00	20230710	26800	-40.90	20230308	14400	10.00	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
73	20230719	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	-130	5	-0.85	16614170	1099	1.94	15180	15220	15090	19870	10710	15290	15117.53	4.06	0	-27	16043	15666	15223	14846	14403	15445	14625	69	4580	500	10700	10	1	13734160	2082	-12.02	3.84	12	0.01	-1261.00	3946.00	26800	20230308	-43.43	14400	20230710	5.28	26800	-43.43	20230308	14400	5.28	20230710	26800	-43.43	20230308	14400	5.28	20230710	0.99	N	226950	500	68 억	557489	N	N	0	N	N
74	20230718	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15290	30	2	0.20	853680910	56699	126.68	15360	15600	14780	19830	10690	15260	15056.37	4.14	0	-10774	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2100	-12.13	3.87	12	0.41	-1261.00	3946.00	26800	20230308	-42.95	14400	20230710	6.18	26800	-42.95	20230308	14400	6.18	20230710	26800	-42.95	20230308	14400	6.18	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
75	20230718	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	-90	5	-0.59	822968610	54685	122.18	15360	15600	14780	19830	10690	15260	15049.26	4.14	0	-10515	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2083	-12.03	3.84	12	0.40	-1261.00	3946.00	26800	20230308	-43.40	14400	20230710	5.35	26800	-43.40	20230308	14400	5.35	20230710	26800	-43.40	20230308	14400	5.35	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
76	20230718	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-110	5	-0.72	757915570	50393	112.59	15360	15600	14780	19830	10690	15260	15040.10	4.14	0	-10116	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2081	-12.01	3.84	12	0.37	-1261.00	3946.00	26800	20230308	-43.47	14400	20230710	5.21	26800	-43.47	20230308	14400	5.21	20230710	26800	-43.47	20230308	14400	5.21	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
77	20230718	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	-190	5	-1.25	702731080	46739	104.43	15360	15600	14780	19830	10690	15260	15035.22	4.14	0	-9982	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2070	-11.95	3.82	12	0.34	-1261.00	3946.00	26800	20230308	-43.77	14400	20230710	4.65	26800	-43.77	20230308	14400	4.65	20230710	26800	-43.77	20230308	14400	4.65	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
78	20230718	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15010	-250	5	-1.64	640315480	42588	95.16	15360	15600	14780	19830	10690	15260	15035.12	4.14	0	-9046	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2061	-11.90	3.80	12	0.31	-1261.00	3946.00	26800	20230308	-43.99	14400	20230710	4.24	26800	-43.99	20230308	14400	4.24	20230710	26800	-43.99	20230308	14400	4.24	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
79	20230718	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	-330	5	-2.16	576810470	38346	85.68	15360	15600	14780	19830	10690	15260	15042.26	4.14	0	-8875	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2051	-11.84	3.78	12	0.28	-1261.00	3946.00	26800	20230308	-44.29	14400	20230710	3.68	26800	-44.29	20230308	14400	3.68	20230710	26800	-44.29	20230308	14400	3.68	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
80	20230718	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	-320	5	-2.10	281972060	18468	41.26	15360	15600	14930	19830	10690	15260	15268.14	4.14	0	-1902	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2052	-11.85	3.79	12	0.13	-1261.00	3946.00	26800	20230308	-44.25	14400	20230710	3.75	26800	-44.25	20230308	14400	3.75	20230710	26800	-44.25	20230308	14400	3.75	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
81	20230718	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	180	2	1.18	87558090	5675	12.68	15360	15600	15270	19830	10690	15260	15428.74	4.14	0	3009	15733	15496	15073	14836	14413	15615	14955	69	4570	500	10680	10	1	13734160	2121	-12.24	3.91	12	0.04	-1261.00	3946.00	26800	20230308	-42.39	14400	20230710	7.22	26800	-42.39	20230308	14400	7.22	20230710	26800	-42.39	20230308	14400	7.22	20230710	1.00	N	226950	500	68 억	568264	N	N	0	N	N
82	20230717	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15260	420	2	2.83	675864100	44756	62.03	15120	15310	14650	19290	10390	14840	15101.08	4.14	0	5226	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2096	-12.10	3.87	12	0.33	-1261.00	3946.00	26800	20230308	-43.06	14400	20230710	5.97	26800	-43.06	20230308	14400	5.97	20230710	26800	-43.06	20230308	14400	5.97	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
83	20230717	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	380	2	2.56	611255540	40518	56.16	15120	15310	14650	19290	10390	14840	15086.02	4.14	0	5354	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2090	-12.07	3.86	12	0.30	-1261.00	3946.00	26800	20230308	-43.21	14400	20230710	5.69	26800	-43.21	20230308	14400	5.69	20230710	26800	-43.21	20230308	14400	5.69	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
84	20230717	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	370	2	2.49	563406290	37368	51.79	15120	15310	14650	19290	10390	14840	15077.24	4.14	0	4917	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2089	-12.06	3.85	12	0.27	-1261.00	3946.00	26800	20230308	-43.25	14400	20230710	5.62	26800	-43.25	20230308	14400	5.62	20230710	26800	-43.25	20230308	14400	5.62	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
85	20230717	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	360	2	2.43	506127410	33601	46.57	15120	15310	14650	19290	10390	14840	15062.87	4.14	0	3573	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2088	-12.05	3.85	12	0.24	-1261.00	3946.00	26800	20230308	-43.28	14400	20230710	5.56	26800	-43.28	20230308	14400	5.56	20230710	26800	-43.28	20230308	14400	5.56	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
86	20230717	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	360	2	2.43	449417620	29868	41.40	15120	15310	14650	19290	10390	14840	15046.79	4.14	0	1948	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2088	-12.05	3.85	12	0.22	-1261.00	3946.00	26800	20230308	-43.28	14400	20230710	5.56	26800	-43.28	20230308	14400	5.56	20230710	26800	-43.28	20230308	14400	5.56	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
87	20230717	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	330	2	2.22	368729850	24562	34.04	15120	15310	14650	19290	10390	14840	15012.21	4.14	0	89	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2083	-12.03	3.84	12	0.18	-1261.00	3946.00	26800	20230308	-43.40	14400	20230710	5.35	26800	-43.40	20230308	14400	5.35	20230710	26800	-43.40	20230308	14400	5.35	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
88	20230717	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	100	2	0.67	276160990	18426	25.54	15120	15310	14650	19290	10390	14840	14987.57	4.14	0	-1333	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2052	-11.85	3.79	12	0.13	-1261.00	3946.00	26800	20230308	-44.25	14400	20230710	3.75	26800	-44.25	20230308	14400	3.75	20230710	26800	-44.25	20230308	14400	3.75	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
89	20230717	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	-190	5	-1.28	65696060	4451	6.17	15120	15120	14650	19290	10390	14840	14759.84	4.14	0	-2753	15646	15242	15026	14622	14406	15135	14515	69	4450	500	10380	10	1	13734160	2012	-11.62	3.71	12	0.03	-1261.00	3946.00	26800	20230308	-45.34	14400	20230710	1.74	26800	-45.34	20230308	14400	1.74	20230710	26800	-45.34	20230308	14400	1.74	20230710	1.00	N	226950	500	68 억	568280	N	N	1	N	N
90	20230714	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14840	-560	5	-3.64	1075765740	72023	123.43	15430	15430	14810	20000	10780	15400	14936.46	4.23	0	-12028	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2038	-11.77	3.76	12	0.52	-1261.00	3946.00	26800	20230308	-44.63	14400	20230710	3.06	26800	-44.63	20230308	14400	3.06	20230710	26800	-44.63	20230308	14400	3.06	20230710	0.95	N	226950	500	68 억	580308	N	N	1	N	N
91	20230714	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	-450	5	-2.92	1017949790	68137	116.77	15430	15430	14810	20000	10780	15400	14939.75	4.23	0	-11862	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2053	-11.86	3.79	12	0.50	-1261.00	3946.00	26800	20230308	-44.22	14400	20230710	3.82	26800	-44.22	20230308	14400	3.82	20230710	26800	-44.22	20230308	14400	3.82	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
92	20230714	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	-540	5	-3.51	805384810	53963	92.48	15430	15430	14810	20000	10780	15400	14924.76	4.23	0	-10905	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2041	-11.78	3.77	12	0.39	-1261.00	3946.00	26800	20230308	-44.55	14400	20230710	3.19	26800	-44.55	20230308	14400	3.19	20230710	26800	-44.55	20230308	14400	3.19	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
93	20230714	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-490	5	-3.18	732020180	49030	84.02	15430	15430	14810	20000	10780	15400	14930.05	4.23	0	-10937	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2048	-11.82	3.78	12	0.36	-1261.00	3946.00	26800	20230308	-44.37	14400	20230710	3.54	26800	-44.37	20230308	14400	3.54	20230710	26800	-44.37	20230308	14400	3.54	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
94	20230714	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-490	5	-3.18	545571000	36538	62.62	15430	15430	14810	20000	10780	15400	14931.61	4.23	0	-11105	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2048	-11.82	3.78	12	0.27	-1261.00	3946.00	26800	20230308	-44.37	14400	20230710	3.54	26800	-44.37	20230308	14400	3.54	20230710	26800	-44.37	20230308	14400	3.54	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
95	20230714	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-490	5	-3.18	485002550	32477	55.66	15430	15430	14810	20000	10780	15400	14933.72	4.23	0	-11337	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2048	-11.82	3.78	12	0.24	-1261.00	3946.00	26800	20230308	-44.37	14400	20230710	3.54	26800	-44.37	20230308	14400	3.54	20230710	26800	-44.37	20230308	14400	3.54	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
96	20230714	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-490	5	-3.18	344196220	23008	39.43	15430	15430	14810	20000	10780	15400	14959.85	4.23	0	-9848	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2048	-11.82	3.78	12	0.17	-1261.00	3946.00	26800	20230308	-44.37	14400	20230710	3.54	26800	-44.37	20230308	14400	3.54	20230710	26800	-44.37	20230308	14400	3.54	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
97	20230714	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	-220	5	-1.43	22705890	1489	2.55	15430	15430	15180	20000	10780	15400	15249.09	4.23	0	-277	15833	15616	15213	14996	14593	15725	15105	69	4610	500	10780	10	1	13734160	2085	-12.04	3.85	12	0.01	-1261.00	3946.00	26800	20230308	-43.36	14400	20230710	5.42	26800	-43.36	20230308	14400	5.42	20230710	26800	-43.36	20230308	14400	5.42	20230710	0.95	N	226950	500	68 억	580308	N	N	0	N	N
98	20230713	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	590	2	3.98	878672560	57690	155.65	14810	15430	14810	19250	10370	14810	15230.71	4.15	0	9836	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2115	-12.21	3.90	12	0.42	-1261.00	3946.00	26800	20230308	-42.54	14400	20230710	6.94	26800	-42.54	20230308	14400	6.94	20230710	26800	-42.54	20230308	14400	6.94	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
99	20230713	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	590	2	3.98	844468950	55468	149.65	14810	15430	14810	19250	10370	14810	15224.43	4.15	0	10271	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2115	-12.21	3.90	12	0.40	-1261.00	3946.00	26800	20230308	-42.54	14400	20230710	6.94	26800	-42.54	20230308	14400	6.94	20230710	26800	-42.54	20230308	14400	6.94	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
100	20230713	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	440	2	2.97	764215620	50232	135.52	14810	15430	14810	19250	10370	14810	15213.72	4.15	0	11150	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2094	-12.09	3.86	12	0.37	-1261.00	3946.00	26800	20230308	-43.10	14400	20230710	5.90	26800	-43.10	20230308	14400	5.90	20230710	26800	-43.10	20230308	14400	5.90	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
101	20230713	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	310	2	2.09	723850980	47579	128.37	14810	15430	14810	19250	10370	14810	15213.67	4.15	0	11206	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2077	-11.99	3.83	12	0.35	-1261.00	3946.00	26800	20230308	-43.58	14400	20230710	5.00	26800	-43.58	20230308	14400	5.00	20230710	26800	-43.58	20230308	14400	5.00	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
102	20230713	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	490	2	3.31	591352440	38861	104.85	14810	15430	14810	19250	10370	14810	15217.12	4.15	0	17389	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2101	-12.13	3.88	12	0.28	-1261.00	3946.00	26800	20230308	-42.91	14400	20230710	6.25	26800	-42.91	20230308	14400	6.25	20230710	26800	-42.91	20230308	14400	6.25	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
103	20230713	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15370	560	2	3.78	551082640	36227	97.74	14810	15430	14810	19250	10370	14810	15211.93	4.15	0	18740	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2111	-12.19	3.90	12	0.26	-1261.00	3946.00	26800	20230308	-42.65	14400	20230710	6.74	26800	-42.65	20230308	14400	6.74	20230710	26800	-42.65	20230308	14400	6.74	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
104	20230713	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15260	450	2	3.04	428040760	28209	76.11	14810	15410	14810	19250	10370	14810	15173.91	4.15	0	13815	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2096	-12.10	3.87	12	0.21	-1261.00	3946.00	26800	20230308	-43.06	14400	20230710	5.97	26800	-43.06	20230308	14400	5.97	20230710	26800	-43.06	20230308	14400	5.97	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
105	20230713	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	260	2	1.76	91707320	6109	16.48	14810	15160	14810	19250	10370	14810	15011.84	4.15	0	4695	15296	15052	14826	14582	14356	14940	14470	69	4440	500	10360	10	1	13734160	2070	-11.95	3.82	12	0.04	-1261.00	3946.00	26800	20230308	-43.77	14400	20230710	4.65	26800	-43.77	20230308	14400	4.65	20230710	26800	-43.77	20230308	14400	4.65	20230710	0.95	N	226950	500	68 억	570544	N	N	0	N	N
106	20230712	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14810	-150	5	-1.00	547848950	36945	86.23	15050	15070	14600	19440	10480	14960	14828.77	4.18	0	-3532	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2034	-11.74	3.75	12	0.27	-1261.00	3946.00	26800	20230308	-44.74	14400	20230710	2.85	26800	-44.74	20230308	14400	2.85	20230710	26800	-44.74	20230308	14400	2.85	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
107	20230712	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	-110	5	-0.74	532123070	35885	83.75	15050	15070	14600	19440	10480	14960	14828.57	4.18	0	-3556	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2040	-11.78	3.76	12	0.26	-1261.00	3946.00	26800	20230308	-44.59	14400	20230710	3.12	26800	-44.59	20230308	14400	3.12	20230710	26800	-44.59	20230308	14400	3.12	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
108	20230712	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14840	-120	5	-0.80	504323240	34012	79.38	15050	15070	14600	19440	10480	14960	14827.80	4.18	0	-3392	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2038	-11.77	3.76	12	0.25	-1261.00	3946.00	26800	20230308	-44.63	14400	20230710	3.06	26800	-44.63	20230308	14400	3.06	20230710	26800	-44.63	20230308	14400	3.06	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
109	20230712	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	-230	5	-1.54	474463420	31990	74.66	15050	15070	14600	19440	10480	14960	14831.62	4.18	0	-4455	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2023	-11.68	3.73	12	0.23	-1261.00	3946.00	26800	20230308	-45.04	14400	20230710	2.29	26800	-45.04	20230308	14400	2.29	20230710	26800	-45.04	20230308	14400	2.29	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
110	20230712	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14790	-170	5	-1.14	420612450	28325	66.11	15050	15070	14650	19440	10480	14960	14849.51	4.18	0	-4092	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2031	-11.73	3.75	12	0.21	-1261.00	3946.00	26800	20230308	-44.81	14400	20230710	2.71	26800	-44.81	20230308	14400	2.71	20230710	26800	-44.81	20230308	14400	2.71	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
111	20230712	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	-200	5	-1.34	284443930	19062	44.49	15050	15070	14720	19440	10480	14960	14922.04	4.18	0	-3510	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2027	-11.70	3.74	12	0.14	-1261.00	3946.00	26800	20230308	-44.93	14400	20230710	2.50	26800	-44.93	20230308	14400	2.50	20230710	26800	-44.93	20230308	14400	2.50	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
112	20230712	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	0	3	0.00	157681640	10530	24.58	15050	15070	14850	19440	10480	14960	14974.51	4.18	0	485	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2055	-11.86	3.79	12	0.08	-1261.00	3946.00	26800	20230308	-44.18	14400	20230710	3.89	26800	-44.18	20230308	14400	3.89	20230710	26800	-44.18	20230308	14400	3.89	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
113	20230712	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	0	3	0.00	31582660	2107	4.92	15050	15050	14960	19440	10480	14960	14989.40	4.18	0	-779	15306	15132	14846	14672	14386	15220	14760	69	4480	500	10470	10	1	13734160	2055	-11.86	3.79	12	0.02	-1261.00	3946.00	26800	20230308	-44.18	14400	20230710	3.89	26800	-44.18	20230308	14400	3.89	20230710	26800	-44.18	20230308	14400	3.89	20230710	0.94	N	226950	500	68 억	574150	N	N	1	N	N
114	20230711	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	360	2	2.47	632955810	42846	55.67	14880	15020	14560	18980	10220	14600	14772.55	4.14	0	5604	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2055	-11.86	3.79	12	0.31	-1261.00	3946.00	26800	20230308	-44.18	14400	20230710	3.89	26800	-44.18	20230308	14400	3.89	20230710	26800	-44.18	20230308	14400	3.89	20230710	0.97	N	226950	500	68 억	568241	N	N	1	N	N
115	20230711	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	260	2	1.78	594998860	40305	52.37	14880	15020	14560	18980	10220	14600	14762.41	4.14	0	5252	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2041	-11.78	3.77	12	0.29	-1261.00	3946.00	26800	20230308	-44.55	14400	20230710	3.19	26800	-44.55	20230308	14400	3.19	20230710	26800	-44.55	20230308	14400	3.19	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
116	20230711	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14810	210	2	1.44	465088170	31533	40.97	14880	15020	14560	18980	10220	14600	14749.25	4.14	0	1846	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2034	-11.74	3.75	12	0.23	-1261.00	3946.00	26800	20230308	-44.74	14400	20230710	2.85	26800	-44.74	20230308	14400	2.85	20230710	26800	-44.74	20230308	14400	2.85	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
117	20230711	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14590	-10	5	-0.07	394587380	26741	34.74	14880	15020	14560	18980	10220	14600	14755.89	4.14	0	2029	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2004	-11.57	3.70	12	0.19	-1261.00	3946.00	26800	20230308	-45.56	14400	20230710	1.32	26800	-45.56	20230308	14400	1.32	20230710	26800	-45.56	20230308	14400	1.32	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
118	20230711	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	0	3	0.00	366286500	24801	32.22	14880	15020	14560	18980	10220	14600	14769.02	4.14	0	2090	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2005	-11.58	3.70	12	0.18	-1261.00	3946.00	26800	20230308	-45.52	14400	20230710	1.39	26800	-45.52	20230308	14400	1.39	20230710	26800	-45.52	20230308	14400	1.39	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
119	20230711	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	20	2	0.14	276135020	18625	24.20	14880	15020	14620	18980	10220	14600	14826.04	4.14	0	1957	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2008	-11.59	3.71	12	0.14	-1261.00	3946.00	26800	20230308	-45.45	14400	20230710	1.53	26800	-45.45	20230308	14400	1.53	20230710	26800	-45.45	20230308	14400	1.53	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
120	20230711	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	310	2	2.12	171071550	11482	14.92	14880	15020	14700	18980	10220	14600	14899.11	4.14	0	3319	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2048	-11.82	3.78	12	0.08	-1261.00	3946.00	26800	20230308	-44.37	14400	20230710	3.54	26800	-44.37	20230308	14400	3.54	20230710	26800	-44.37	20230308	14400	3.54	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
121	20230711	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14790	190	2	1.30	25142100	1699	2.21	14880	14880	14700	18980	10220	14600	14798.18	4.14	0	-152	15586	15092	14746	14252	13906	14920	14080	69	4380	500	10220	10	1	13734160	2031	-11.73	3.75	12	0.01	-1261.00	3946.00	26800	20230308	-44.81	14400	20230710	2.71	26800	-44.81	20230308	14400	2.71	20230710	26800	-44.81	20230308	14400	2.71	20230710	0.97	N	226950	500	68 억	568241	N	N	0	N	N
122	20230710	160843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14600	-500	5	-3.31	1114194760	76007	165.89	14910	15240	14400	19630	10570	15100	14659.27	4.11	0	3860	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2005	-11.58	3.70	12	0.55	-1261.00	3946.00	26800	20230308	-45.52	14400	20230710	1.39	26800	-45.52	20230308	14400	1.39	20230710	26800	-45.52	20230308	14400	1.39	20230710	0.99	N	226950	500	68 억	564374	N	N	0	N	N
123	20230710	150845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14600	-500	5	-3.31	1017921530	69415	151.50	14910	15240	14400	19630	10570	15100	14664.29	4.11	0	4470	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2005	-11.58	3.70	12	0.51	-1261.00	3946.00	26800	20230308	-45.52	14400	20230710	1.39	26800	-45.52	20230308	14400	1.39	20230710	26800	-45.52	20230308	14400	1.39	20230710	0.99	N	226950	500	68 억	564374	N	N	0	N	N
124	20230710	140837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14570	-530	5	-3.51	743817250	50504	110.23	14910	15240	14440	19630	10570	15100	14727.89	4.11	0	402	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2001	-11.55	3.69	12	0.37	-1261.00	3946.00	26800	20230308	-45.63	14440	20230710	0.90	26800	-45.63	20230308	14440	0.90	20230710	26800	-45.63	20230308	14440	0.90	20230710	0.99	N	226950	500	68 억	564374	N	N	0	N	N
125	20230710	130826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14620	-480	5	-3.18	693630190	47067	102.73	14910	15240	14440	19630	10570	15100	14737.08	4.11	0	-22	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2008	-11.59	3.71	12	0.34	-1261.00	3946.00	26800	20230308	-45.45	14440	20230710	1.25	26800	-45.45	20230308	14440	1.25	20230710	26800	-45.45	20230308	14440	1.25	20230710	0.99	N	226950	500	68 억	564374	N	N	0	N	N
126	20230710	120848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-450	5	-2.98	628443200	42599	92.97	14910	15240	14440	19630	10570	15100	14752.53	4.11	0	-165	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2012	-11.62	3.71	12	0.31	-1261.00	3946.00	26800	20230308	-45.34	14440	20230710	1.45	26800	-45.34	20230308	14440	1.45	20230710	26800	-45.34	20230308	14440	1.45	20230710	0.99	N	226950	500	68 억	564374	N	N	0	N	N
127	20230710	110845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14570	-530	5	-3.51	449918800	30301	66.13	14910	15240	14440	19630	10570	15100	14848.32	4.11	0	-2333	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2001	-11.55	3.69	12	0.22	-1261.00	3946.00	26800	20230308	-45.63	14440	20230710	0.90	26800	-45.63	20230308	14440	0.90	20230710	26800	-45.63	20230308	14440	0.90	20230710	0.99	N	226950	500	68 억	564374	N	N	0	N	N
128	20230710	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	140	2	0.93	179676500	11914	26.00	14910	15240	14910	19630	10570	15100	15081.12	4.11	0	-253	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2093	-12.09	3.86	12	0.09	-1261.00	3946.00	26800	20230308	-43.13	14650	20230706	4.03	26800	-43.13	20230308	14650	4.03	20230706	26800	-43.13	20230308	14650	4.03	20230706	0.99	N	226950	500	68 억	564374	N	N	0	N	N
129	20230710	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	-130	5	-0.86	33401990	2229	4.86	14910	15100	14910	19630	10570	15100	14985.19	4.11	0	-252	15673	15386	15113	14826	14553	15530	14970	69	4530	500	10570	10	1	13734160	2056	-11.87	3.79	12	0.02	-1261.00	3946.00	26800	20230308	-44.14	14650	20230706	2.18	26800	-44.14	20230308	14650	2.18	20230706	26800	-44.14	20230308	14650	2.18	20230706	0.99	N	226950	500	68 억	564374	N	N	0	N	N
130	20230707	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	30	2	0.20	693806780	45798	48.07	15070	15400	14840	19590	10550	15070	15149.28	4.10	0	633	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2074	-11.97	3.83	12	0.33	-1261.00	3946.00	26800	20230308	-43.66	14650	20230706	3.07	26800	-43.66	20230308	14650	3.07	20230706	26800	-43.66	20230308	14650	3.07	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
131	20230707	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	80	2	0.53	661944130	43688	45.86	15070	15400	14840	19590	10550	15070	15151.62	4.10	0	490	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2081	-12.01	3.84	12	0.32	-1261.00	3946.00	26800	20230308	-43.47	14650	20230706	3.41	26800	-43.47	20230308	14650	3.41	20230706	26800	-43.47	20230308	14650	3.41	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
132	20230707	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	20	2	0.13	579346770	38241	40.14	15070	15400	14840	19590	10550	15070	15149.89	4.10	0	456	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2072	-11.97	3.82	12	0.28	-1261.00	3946.00	26800	20230308	-43.69	14650	20230706	3.00	26800	-43.69	20230308	14650	3.00	20230706	26800	-43.69	20230308	14650	3.00	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
133	20230707	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	210	2	1.39	469266320	31003	32.54	15070	15400	14840	19590	10550	15070	15136.16	4.10	0	2592	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2099	-12.12	3.87	12	0.23	-1261.00	3946.00	26800	20230308	-42.99	14650	20230706	4.30	26800	-42.99	20230308	14650	4.30	20230706	26800	-42.99	20230308	14650	4.30	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
134	20230707	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	150	2	1.00	409685950	27101	28.45	15070	15400	14840	19590	10550	15070	15117.00	4.10	0	4223	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2090	-12.07	3.86	12	0.20	-1261.00	3946.00	26800	20230308	-43.21	14650	20230706	3.89	26800	-43.21	20230308	14650	3.89	20230706	26800	-43.21	20230308	14650	3.89	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
135	20230707	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	20	2	0.13	242299630	16060	16.86	15070	15280	14840	19590	10550	15070	15087.15	4.10	0	1163	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2072	-11.97	3.82	12	0.12	-1261.00	3946.00	26800	20230308	-43.69	14650	20230706	3.00	26800	-43.69	20230308	14650	3.00	20230706	26800	-43.69	20230308	14650	3.00	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
136	20230707	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-70	5	-0.46	163626670	10865	11.40	15070	15250	14840	19590	10550	15070	15059.98	4.10	0	768	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2060	-11.90	3.80	12	0.08	-1261.00	3946.00	26800	20230308	-44.03	14650	20230706	2.39	26800	-44.03	20230308	14650	2.39	20230706	26800	-44.03	20230308	14650	2.39	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
137	20230707	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	-100	5	-0.66	9543120	637	0.67	15070	15110	14930	19590	10550	15070	14981.35	4.10	0	-90	15856	15462	15056	14662	14256	15260	14460	69	4520	500	10540	10	1	13734160	2056	-11.87	3.79	12	0.00	-1261.00	3946.00	26800	20230308	-44.14	14650	20230706	2.18	26800	-44.14	20230308	14650	2.18	20230706	26800	-44.14	20230308	14650	2.18	20230706	0.99	N	226950	500	68 억	563561	N	N	0	N	N
138	20230706	160837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15070	-400	5	-2.59	1421224110	95170	188.20	15450	15450	14650	20100	10830	15470	14933.53	4.02	0	11797	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2070	-11.95	3.82	12	0.69	-1261.00	3946.00	26800	20230308	-43.77	14650	20230706	2.87	26800	-43.77	20230308	14650	2.87	20230706	26800	-43.77	20230308	14650	2.87	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
139	20230706	150837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	-460	5	-2.97	1393093910	93297	184.50	15450	15450	14650	20100	10830	15470	14931.82	4.02	0	11642	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2061	-11.90	3.80	12	0.68	-1261.00	3946.00	26800	20230308	-43.99	14650	20230706	2.46	26800	-43.99	20230308	14650	2.46	20230706	26800	-43.99	20230308	14650	2.46	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
140	20230706	140838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15080	-390	5	-2.52	1207136450	80965	160.11	15450	15450	14650	20100	10830	15470	14909.36	4.02	0	11934	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2071	-11.96	3.82	12	0.59	-1261.00	3946.00	26800	20230308	-43.73	14650	20230706	2.94	26800	-43.73	20230308	14650	2.94	20230706	26800	-43.73	20230308	14650	2.94	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
141	20230706	130837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14770	-700	5	-4.52	987693060	66171	130.86	15450	15450	14700	20100	10830	15470	14926.37	4.02	0	9034	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2029	-11.71	3.74	12	0.48	-1261.00	3946.00	26800	20230308	-44.89	14700	20230706	0.48	26800	-44.89	20230308	14700	0.48	20230706	26800	-44.89	20230308	14700	0.48	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
142	20230706	120823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14850	-620	5	-4.01	794086060	53074	104.96	15450	15450	14820	20100	10830	15470	14961.87	4.02	0	6698	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2040	-11.78	3.76	12	0.39	-1261.00	3946.00	26800	20230308	-44.59	14820	20230706	0.20	26800	-44.59	20230308	14820	0.20	20230706	26800	-44.59	20230308	14820	0.20	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
143	20230706	110842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14880	-590	5	-3.81	651884380	43506	86.03	15450	15450	14870	20100	10830	15470	14983.78	4.02	0	6745	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2044	-11.80	3.77	12	0.32	-1261.00	3946.00	26800	20230308	-44.48	14870	20230706	0.07	26800	-44.48	20230308	14870	0.07	20230706	26800	-44.48	20230308	14870	0.07	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
144	20230706	100837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15010	-460	5	-2.97	523445110	34924	69.06	15450	15450	14870	20100	10830	15470	14988.12	4.02	0	7612	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2061	-11.90	3.80	12	0.25	-1261.00	3946.00	26800	20230308	-43.99	14870	20230706	0.94	26800	-43.99	20230308	14870	0.94	20230706	26800	-43.99	20230308	14870	0.94	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
145	20230706	090835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15200	-270	5	-1.75	41773990	2734	5.41	15450	15450	15180	20100	10830	15470	15279.44	4.02	0	-1658	16023	15746	15493	15216	14963	15620	15090	69	4635	500	10820	10	1	13734160	2088	-12.05	3.85	12	0.02	-1261.00	3946.00	26800	20230308	-43.28	15180	20230706	0.13	26800	-43.28	20230308	15180	0.13	20230706	26800	-43.28	20230308	15180	0.13	20230706	0.99	N	226950	500	68 억	551665	N	N	1	N	N
146	20230705	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15470	-180	5	-1.15	776107640	50393	78.03	15650	15770	15240	20300	10960	15650	15401.09	3.98	0	3797	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2125	-12.27	3.92	12	0.37	-1261.00	3946.00	26800	20230308	-42.28	15240	20230705	1.51	26800	-42.28	20230308	15240	1.51	20230705	26800	-42.28	20230308	15240	1.51	20230705	0.96	N	226950	500	68 억	547187	N	N	1	N	N
147	20230705	150829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15380	-270	5	-1.73	748817860	48624	75.29	15650	15770	15240	20300	10960	15650	15400.17	3.98	0	3214	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2112	-12.20	3.90	12	0.35	-1261.00	3946.00	26800	20230308	-42.61	15240	20230705	0.92	26800	-42.61	20230308	15240	0.92	20230705	26800	-42.61	20230308	15240	0.92	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
148	20230705	140821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15390	-260	5	-1.66	622899810	40432	62.60	15650	15770	15240	20300	10960	15650	15406.11	3.98	0	1717	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2114	-12.20	3.90	12	0.29	-1261.00	3946.00	26800	20230308	-42.57	15240	20230705	0.98	26800	-42.57	20230308	15240	0.98	20230705	26800	-42.57	20230308	15240	0.98	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
149	20230705	130823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15380	-270	5	-1.73	473071740	30698	47.53	15650	15770	15240	20300	10960	15650	15410.51	3.98	0	2491	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2112	-12.20	3.90	12	0.22	-1261.00	3946.00	26800	20230308	-42.61	15240	20230705	0.92	26800	-42.61	20230308	15240	0.92	20230705	26800	-42.61	20230308	15240	0.92	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
150	20230705	120822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15380	-270	5	-1.73	430274240	27914	43.22	15650	15770	15240	20300	10960	15650	15414.28	3.98	0	2502	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2112	-12.20	3.90	12	0.20	-1261.00	3946.00	26800	20230308	-42.61	15240	20230705	0.92	26800	-42.61	20230308	15240	0.92	20230705	26800	-42.61	20230308	15240	0.92	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
151	20230705	110831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15370	-280	5	-1.79	367245970	23811	36.87	15650	15770	15240	20300	10960	15650	15423.37	3.98	0	3512	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2111	-12.19	3.90	12	0.17	-1261.00	3946.00	26800	20230308	-42.65	15240	20230705	0.85	26800	-42.65	20230308	15240	0.85	20230705	26800	-42.65	20230308	15240	0.85	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
152	20230705	100824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15340	-310	5	-1.98	174235260	11255	17.43	15650	15770	15320	20300	10960	15650	15480.70	3.98	0	-46	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2107	-12.16	3.89	12	0.08	-1261.00	3946.00	26800	20230308	-42.76	15320	20230705	0.13	26800	-42.76	20230308	15320	0.13	20230705	26800	-42.76	20230308	15320	0.13	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
153	20230705	090823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15740	90	2	0.58	5313740	338	0.52	15650	15770	15600	20300	10960	15650	15721.12	3.98	0	-61	16616	16132	15876	15392	15136	16005	15265	69	4670	500	10950	10	1	13734160	2162	-12.48	3.99	12	0.00	-1261.00	3946.00	26800	20230308	-41.27	15600	20230705	0.90	26800	-41.27	20230308	15600	0.90	20230705	26800	-41.27	20230308	15600	0.90	20230705	0.96	N	226950	500	68 억	547187	N	N	0	N	N
154	20230704	160819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15650	-700	5	-4.28	1013776440	64150	103.44	16360	16360	15620	21250	11450	16350	15802.33	4.01	0	-4519	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2149	-12.41	3.97	12	0.47	-1261.00	3946.00	26800	20230308	-41.60	15620	20230704	0.19	26800	-41.60	20230308	15620	0.19	20230704	26800	-41.60	20230308	15620	0.19	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
155	20230704	150811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15650	-700	5	-4.28	924849260	58464	94.27	16360	16360	15630	21250	11450	16350	15816.74	4.01	0	-4577	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2149	-12.41	3.97	12	0.43	-1261.00	3946.00	26800	20230308	-41.60	15630	20230704	0.13	26800	-41.60	20230308	15630	0.13	20230704	26800	-41.60	20230308	15630	0.13	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
156	20230704	140814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15700	-650	5	-3.98	809081370	51069	82.35	16360	16360	15670	21250	11450	16350	15840.30	4.01	0	-4823	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2156	-12.45	3.98	12	0.37	-1261.00	3946.00	26800	20230308	-41.42	15670	20230704	0.19	26800	-41.42	20230308	15670	0.19	20230704	26800	-41.42	20230308	15670	0.19	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
157	20230704	130804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15690	-660	5	-4.04	707132370	44574	71.87	16360	16360	15680	21250	11450	16350	15861.37	4.01	0	-4602	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2155	-12.44	3.98	12	0.32	-1261.00	3946.00	26800	20230308	-41.46	15680	20230704	0.06	26800	-41.46	20230308	15680	0.06	20230704	26800	-41.46	20230308	15680	0.06	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
158	20230704	120813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15740	-610	5	-3.73	576194320	36242	58.44	16360	16360	15690	21250	11450	16350	15895.25	4.01	0	-4303	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2162	-12.48	3.99	12	0.26	-1261.00	3946.00	26800	20230308	-41.27	15690	20230704	0.32	26800	-41.27	20230308	15690	0.32	20230704	26800	-41.27	20230308	15690	0.32	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
159	20230704	110807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15800	-550	5	-3.36	539636440	33919	54.69	16360	16360	15690	21250	11450	16350	15906.15	4.01	0	-4270	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2170	-12.53	4.00	12	0.25	-1261.00	3946.00	26800	20230308	-41.04	15690	20230704	0.70	26800	-41.04	20230308	15690	0.70	20230704	26800	-41.04	20230308	15690	0.70	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
160	20230704	100804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15850	-500	5	-3.06	339720460	21249	34.26	16360	16360	15840	21250	11450	16350	15983.09	4.01	0	-1548	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2177	-12.57	4.02	12	0.15	-1261.00	3946.00	26800	20230308	-40.86	15840	20230704	0.06	26800	-40.86	20230308	15840	0.06	20230704	26800	-40.86	20230308	15840	0.06	20230704	0.98	N	226950	500	68 억	550790	N	N	2	N	N
161	20230704	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16090	-260	5	-1.59	76158700	4713	7.60	16360	16360	16050	21250	11450	16350	16148.10	4.01	0	-1535	17716	17032	16616	15932	15516	16825	15725	69	4900	500	11440	10	1	13734160	2210	-12.76	4.08	12	0.03	-1261.00	3946.00	26800	20230308	-39.96	15850	20230630	1.51	26800	-39.96	20230308	15850	1.51	20230630	26800	-39.96	20230308	15850	1.51	20230630	0.98	N	226950	500	68 억	550790	N	N	2	N	N
162	20230703	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16350	-660	5	-3.88	1030832850	61763	93.00	17010	17300	16200	22100	11910	17010	16690.41	4.07	0	-7317	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2246	-12.97	4.14	12	0.45	-1261.00	3946.00	26800	20230308	-38.99	15850	20230630	3.15	26800	-38.99	20230308	15850	3.15	20230630	26800	-38.99	20230308	15850	3.15	20230630	1.03	N	226950	500	68 억	558871	N	N	2	N	N
163	20230703	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16410	-600	5	-3.53	971176060	58121	87.52	17010	17300	16200	22100	11910	17010	16709.56	4.07	0	-7512	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2254	-13.01	4.16	12	0.42	-1261.00	3946.00	26800	20230308	-38.77	15850	20230630	3.53	26800	-38.77	20230308	15850	3.53	20230630	26800	-38.77	20230308	15850	3.53	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N
164	20230703	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16580	-430	5	-2.53	730954000	43483	65.47	17010	17300	16200	22100	11910	17010	16810.11	4.07	0	-9402	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2277	-13.15	4.20	12	0.32	-1261.00	3946.00	26800	20230308	-38.13	15850	20230630	4.61	26800	-38.13	20230308	15850	4.61	20230630	26800	-38.13	20230308	15850	4.61	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N
165	20230703	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-330	5	-1.94	636662180	37802	56.92	17010	17300	16200	22100	11910	17010	16842.02	4.07	0	-7927	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2291	-13.23	4.23	12	0.28	-1261.00	3946.00	26800	20230308	-37.76	15850	20230630	5.24	26800	-37.76	20230308	15850	5.24	20230630	26800	-37.76	20230308	15850	5.24	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N
166	20230703	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-270	5	-1.59	540270180	32018	48.21	17010	17300	16200	22100	11910	17010	16873.95	4.07	0	-4450	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2299	-13.28	4.24	12	0.23	-1261.00	3946.00	26800	20230308	-37.54	15850	20230630	5.62	26800	-37.54	20230308	15850	5.62	20230630	26800	-37.54	20230308	15850	5.62	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N
167	20230703	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16930	-80	5	-0.47	494145810	29270	44.07	17010	17300	16200	22100	11910	17010	16882.33	4.07	0	-2630	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2325	-13.43	4.29	12	0.21	-1261.00	3946.00	26800	20230308	-36.83	15850	20230630	6.81	26800	-36.83	20230308	15850	6.81	20230630	26800	-36.83	20230308	15850	6.81	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N
168	20230703	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16900	-110	5	-0.65	274219900	16214	24.41	17010	17300	16200	22100	11910	17010	16912.54	4.07	0	416	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2321	-13.40	4.28	12	0.12	-1261.00	3946.00	26800	20230308	-36.94	15850	20230630	6.62	26800	-36.94	20230308	15850	6.62	20230630	26800	-36.94	20230308	15850	6.62	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N
169	20230703	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	190	2	1.12	38009720	2215	3.34	17010	17300	17010	22100	11910	17010	17160.14	4.07	0	-83	17836	17422	16636	16222	15436	17630	16430	69	5095	500	11900	10	1	13734160	2362	-13.64	4.36	12	0.02	-1261.00	3946.00	26800	20230308	-35.82	15850	20230630	8.52	26800	-35.82	20230308	15850	8.52	20230630	26800	-35.82	20230308	15850	8.52	20230630	1.03	N	226950	500	68 억	558871	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History