KissMeData/365270/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	-280	5	-1.94	3554205500	249052	113.02	14690	14720	14060	18780	10120	14450	14270.87	2.08	0	-24613	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	1963	-17.09	4.25	12	1.80	-829.00	3335.00	19300	20220805	-26.58	8710	20230620	62.69	16550	-14.38	20230724	8710	62.69	20230620	19300	-26.58	20220805	8710	62.69	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
3	20230731	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	-310	5	-2.15	3439186440	240923	109.33	14690	14720	14060	18780	10120	14450	14275.04	2.08	0	-24661	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	1959	-17.06	4.24	12	1.74	-829.00	3335.00	19300	20220805	-26.74	8710	20230620	62.34	16550	-14.56	20230724	8710	62.34	20230620	19300	-26.74	20220805	8710	62.34	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
4	20230731	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-340	5	-2.35	3118670550	218228	99.03	14690	14720	14060	18780	10120	14450	14290.88	2.08	0	-22781	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	1955	-17.02	4.23	12	1.58	-829.00	3335.00	19300	20220805	-26.89	8710	20230620	62.00	16550	-14.74	20230724	8710	62.00	20230620	19300	-26.89	20220805	8710	62.00	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
5	20230731	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-330	5	-2.28	2854501880	199556	90.56	14690	14720	14060	18780	10120	14450	14304.26	2.08	0	-23144	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	1956	-17.03	4.23	12	1.44	-829.00	3335.00	19300	20220805	-26.84	8710	20230620	62.11	16550	-14.68	20230724	8710	62.11	20230620	19300	-26.84	20220805	8710	62.11	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
6	20230731	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-300	5	-2.08	2559984970	178657	81.07	14690	14720	14060	18780	10120	14450	14329.05	2.08	0	-19482	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	1961	-17.07	4.24	12	1.29	-829.00	3335.00	19300	20220805	-26.68	8710	20230620	62.46	16550	-14.50	20230724	8710	62.46	20230620	19300	-26.68	20220805	8710	62.46	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
7	20230731	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	-230	5	-1.59	2064334940	143640	65.18	14690	14720	14060	18780	10120	14450	14371.59	2.08	0	-13000	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	1970	-17.15	4.26	12	1.04	-829.00	3335.00	19300	20220805	-26.32	8710	20230620	63.26	16550	-14.08	20230724	8710	63.26	20230620	19300	-26.32	20220805	8710	63.26	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
8	20230731	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	50	2	0.35	1371397350	95809	43.48	14690	14690	14060	18780	10120	14450	14313.87	2.08	0	-10112	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	2009	-17.49	4.35	12	0.69	-829.00	3335.00	19300	20220805	-24.87	8710	20230620	66.48	16550	-12.39	20230724	8710	66.48	20230620	19300	-24.87	20220805	8710	66.48	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
9	20230731	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	70	2	0.48	64550670	4417	2.00	14690	14690	14510	18780	10120	14450	14614.14	2.08	0	-1822	15070	14760	14450	14140	13830	14605	13985	69	4330	500	10690	10	1	13855342	2012	-17.52	4.35	12	0.03	-829.00	3335.00	19300	20220805	-24.77	8710	20230620	66.70	16550	-12.27	20230724	8710	66.70	20230620	19300	-24.77	20220805	8710	66.70	20230620	1.22	N	365270	500	69 억	288648	N	N	N	N
10	20230728	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14450	-140	5	-0.96	3177222440	219133	36.86	14560	14760	14140	18960	10220	14590	14499.25	2.27	0	-28881	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2002	-17.43	4.33	12	1.58	-829.00	3335.00	19300	20220805	-25.13	8710	20230620	65.90	16550	-12.69	20230724	8710	65.90	20230620	19300	-25.13	20220805	8710	65.90	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
11	20230728	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14450	-140	5	-0.96	3077834880	212250	35.70	14560	14760	14140	18960	10220	14590	14500.99	2.27	0	-26888	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2002	-17.43	4.33	12	1.53	-829.00	3335.00	19300	20220805	-25.13	8710	20230620	65.90	16550	-12.69	20230724	8710	65.90	20230620	19300	-25.13	20220805	8710	65.90	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
12	20230728	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	-290	5	-1.99	2723945700	187493	31.54	14560	14760	14140	18960	10220	14590	14528.25	2.27	0	-23452	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	1981	-17.25	4.29	12	1.35	-829.00	3335.00	19300	20220805	-25.91	8710	20230620	64.18	16550	-13.60	20230724	8710	64.18	20230620	19300	-25.91	20220805	8710	64.18	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
13	20230728	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14550	-40	5	-0.27	2147868820	147761	24.85	14560	14760	14140	18960	10220	14590	14536.10	2.27	0	-15414	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2016	-17.55	4.36	12	1.07	-829.00	3335.00	19300	20220805	-24.61	8710	20230620	67.05	16550	-12.08	20230724	8710	67.05	20230620	19300	-24.61	20220805	8710	67.05	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
14	20230728	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14560	-30	5	-0.21	1955678360	134557	22.63	14560	14760	14140	18960	10220	14590	14534.20	2.27	0	-15795	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2017	-17.56	4.37	12	0.97	-829.00	3335.00	19300	20220805	-24.56	8710	20230620	67.16	16550	-12.02	20230724	8710	67.16	20230620	19300	-24.56	20220805	8710	67.16	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
15	20230728	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14570	-20	5	-0.14	1496607850	103260	17.37	14560	14700	14140	18960	10220	14590	14493.59	2.27	0	-9636	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2019	-17.58	4.37	12	0.75	-829.00	3335.00	19300	20220805	-24.51	8710	20230620	67.28	16550	-11.96	20230724	8710	67.28	20230620	19300	-24.51	20220805	8710	67.28	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
16	20230728	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14540	-50	5	-0.34	1161339660	80278	13.50	14560	14700	14140	18960	10220	14590	14466.47	2.27	0	-9265	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2015	-17.54	4.36	12	0.58	-829.00	3335.00	19300	20220805	-24.66	8710	20230620	66.93	16550	-12.15	20230724	8710	66.93	20230620	19300	-24.66	20220805	8710	66.93	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
17	20230728	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	-130	5	-0.89	457502300	31712	5.33	14560	14700	14140	18960	10220	14590	14426.79	2.27	0	-5941	15896	15242	14166	13512	12436	15570	13840	69	4370	500	10790	10	1	13855342	2003	-17.44	4.34	12	0.23	-829.00	3335.00	19300	20220805	-25.08	8710	20230620	66.02	16550	-12.63	20230724	8710	66.02	20230620	19300	-25.08	20220805	8710	66.02	20230620	1.21	N	365270	500	69 억	314555	N	N	N	N
18	20230727	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	1650	2	12.75	8451615050	593315	105.15	13110	14820	13090	16820	9060	12940	14243.65	1.69	114777	86085	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	2021	-17.60	4.37	12	4.28	-829.00	3335.00	19300	20220805	-24.40	8710	20230620	67.51	16550	-11.84	20230724	8710	67.51	20230620	19300	-24.40	20220805	8710	67.51	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
19	20230727	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	1420	2	10.97	8270941400	580847	102.95	13110	14820	13090	16820	9060	12940	14239.45	1.69	114777	86754	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	1990	-17.32	4.31	12	4.19	-829.00	3335.00	19300	20220805	-25.60	8710	20230620	64.87	16550	-13.23	20230724	8710	64.87	20230620	19300	-25.60	20220805	8710	64.87	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
20	20230727	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	1660	2	12.83	7663781040	538863	95.50	13110	14820	13090	16820	9060	12940	14222.13	1.69	114777	84873	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	2023	-17.61	4.38	12	3.89	-829.00	3335.00	19300	20220805	-24.35	8710	20230620	67.62	16550	-11.78	20230724	8710	67.62	20230620	19300	-24.35	20220805	8710	67.62	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
21	20230727	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14530	1590	2	12.29	7321757320	515402	91.35	13110	14820	13090	16820	9060	12940	14205.92	1.69	114777	83103	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	2013	-17.53	4.36	12	3.72	-829.00	3335.00	19300	20220805	-24.72	8710	20230620	66.82	16550	-12.21	20230724	8710	66.82	20230620	19300	-24.72	20220805	8710	66.82	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
22	20230727	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	1360	2	10.51	6609713360	466453	82.67	13110	14820	13090	16820	9060	12940	14170.16	1.69	114777	74198	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	1981	-17.25	4.29	12	3.37	-829.00	3335.00	19300	20220805	-25.91	8710	20230620	64.18	16550	-13.60	20230724	8710	64.18	20230620	19300	-25.91	20220805	8710	64.18	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
23	20230727	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	1410	2	10.90	6075019890	429206	76.07	13110	14820	13090	16820	9060	12940	14154.09	1.69	114777	66204	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	1988	-17.31	4.30	12	3.10	-829.00	3335.00	19300	20220805	-25.65	8710	20230620	64.75	16550	-13.29	20230724	8710	64.75	20230620	19300	-25.65	20220805	8710	64.75	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
24	20230727	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	1660	2	12.83	4332638140	309866	54.92	13110	14600	13090	16820	9060	12940	13982.30	1.69	114777	48331	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	2023	-17.61	4.38	12	2.24	-829.00	3335.00	19300	20220805	-24.35	8710	20230620	67.62	16550	-11.78	20230724	8710	67.62	20230620	19300	-24.35	20220805	8710	67.62	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
25	20230727	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	640	2	4.95	1453870570	107058	18.97	13110	13950	13090	16820	9060	12940	13580.21	1.69	114777	4569	14426	13682	13166	12422	11906	13425	12165	69	3880	500	9570	10	1	13855342	1882	-16.38	4.07	12	0.77	-829.00	3335.00	19300	20220805	-29.64	8710	20230620	55.91	16550	-17.95	20230724	8710	55.91	20230620	19300	-29.64	20220805	8710	55.91	20230620	1.25	N	365270	500	69 억	234322	N	N	N	N
26	20230726	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-910	5	-6.57	7380723570	560610	107.19	13840	13910	12650	18000	9700	13850	13165.63	0.86	0	114736	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1793	-15.61	3.88	12	4.05	-829.00	3335.00	19300	20220805	-32.95	8710	20230620	48.56	16550	-21.81	20230724	8710	48.56	20230620	19300	-32.95	20220805	8710	48.56	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
27	20230726	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-850	5	-6.14	7217498220	548039	104.78	13840	13910	12650	18000	9700	13850	13169.67	0.86	0	109603	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1801	-15.68	3.90	12	3.96	-829.00	3335.00	19300	20220805	-32.64	8710	20230620	49.25	16550	-21.45	20230724	8710	49.25	20230620	19300	-32.64	20220805	8710	49.25	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
28	20230726	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	-1020	5	-7.36	6604392290	501343	95.86	13840	13910	12650	18000	9700	13850	13173.39	0.86	0	97343	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1778	-15.48	3.85	12	3.62	-829.00	3335.00	19300	20220805	-33.52	8710	20230620	47.30	16550	-22.48	20230724	8710	47.30	20230620	19300	-33.52	20220805	8710	47.30	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
29	20230726	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-800	5	-5.78	5641098220	426998	81.64	13840	13910	12730	18000	9700	13850	13211.05	0.86	0	92593	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1808	-15.74	3.91	12	3.08	-829.00	3335.00	19300	20220805	-32.38	8710	20230620	49.83	16550	-21.15	20230724	8710	49.83	20230620	19300	-32.38	20220805	8710	49.83	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
30	20230726	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-880	5	-6.35	5190392400	392241	75.00	13840	13910	12730	18000	9700	13850	13232.64	0.86	0	85987	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1797	-15.65	3.89	12	2.83	-829.00	3335.00	19300	20220805	-32.80	8710	20230620	48.91	16550	-21.63	20230724	8710	48.91	20230620	19300	-32.80	20220805	8710	48.91	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
31	20230726	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-1060	5	-7.65	4612524310	347180	66.38	13840	13910	12730	18000	9700	13850	13285.67	0.86	0	86144	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1772	-15.43	3.84	12	2.51	-829.00	3335.00	19300	20220805	-33.73	8710	20230620	46.84	16550	-22.72	20230724	8710	46.84	20230620	19300	-33.73	20220805	8710	46.84	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
32	20230726	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	-620	5	-4.48	2589848580	191132	36.54	13840	13910	13220	18000	9700	13850	13550.03	0.86	0	56134	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1833	-15.96	3.97	12	1.38	-829.00	3335.00	19300	20220805	-31.45	8710	20230620	51.89	16550	-20.06	20230724	8710	51.89	20230620	19300	-31.45	20220805	8710	51.89	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
33	20230726	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-260	5	-1.88	893712890	65833	12.59	13840	13910	13370	18000	9700	13850	13575.41	0.86	0	30655	15683	14766	14303	13386	12923	14535	13155	69	4150	500	10240	10	1	13855342	1883	-16.39	4.07	12	0.48	-829.00	3335.00	19300	20220805	-29.59	8710	20230620	56.03	16550	-17.89	20230724	8710	56.03	20230620	19300	-29.59	20220805	8710	56.03	20230620	1.19	N	365270	500	69 억	119545	N	N	N	N
34	20230725	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-1030	5	-6.92	7437639490	515970	73.23	15020	15220	13840	19340	10420	14880	14418.88	0.80	0	11961	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	1919	-16.71	4.15	12	3.72	-829.00	3335.00	19300	20220722	-28.24	8710	20230620	59.01	16550	-16.31	20230724	8710	59.01	20230620	19300	-28.24	20220805	8710	59.01	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
35	20230725	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-900	5	-6.05	6981120600	483112	68.57	15020	15220	13840	19340	10420	14880	14450.30	0.80	0	14456	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	1937	-16.86	4.19	12	3.49	-829.00	3335.00	19300	20220722	-27.56	8710	20230620	60.51	16550	-15.53	20230724	8710	60.51	20230620	19300	-27.56	20220805	8710	60.51	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
36	20230725	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-810	5	-5.44	6311560450	435198	61.77	15020	15220	13840	19340	10420	14880	14502.72	0.80	0	14070	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	1949	-16.97	4.22	12	3.14	-829.00	3335.00	19300	20220722	-27.10	8710	20230620	61.54	16550	-14.98	20230724	8710	61.54	20230620	19300	-27.10	20220805	8710	61.54	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
37	20230725	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-590	5	-3.97	4551840280	309938	43.99	15020	15220	14200	19340	10420	14880	14686.28	0.80	0	2380	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	1980	-17.24	4.28	12	2.24	-829.00	3335.00	19300	20220722	-25.96	8710	20230620	64.06	16550	-13.66	20230724	8710	64.06	20230620	19300	-25.96	20220805	8710	64.06	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
38	20230725	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14410	-470	5	-3.16	3562670150	241831	34.32	15020	15220	14200	19340	10420	14880	14732.06	0.80	0	18845	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	1997	-17.38	4.32	12	1.75	-829.00	3335.00	19300	20220722	-25.34	8710	20230620	65.44	16550	-12.93	20230724	8710	65.44	20230620	19300	-25.34	20220805	8710	65.44	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
39	20230725	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	-150	5	-1.01	2951268660	199829	28.36	15020	15220	14200	19340	10420	14880	14768.96	0.80	0	17958	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	2041	-17.77	4.42	12	1.44	-829.00	3335.00	19300	20220722	-23.68	8710	20230620	69.12	16550	-11.00	20230724	8710	69.12	20230620	19300	-23.68	20220805	8710	69.12	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
40	20230725	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	220	2	1.48	2439506280	165660	23.51	15020	15200	14200	19340	10420	14880	14725.97	0.80	0	12776	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	2092	-18.21	4.53	12	1.20	-829.00	3335.00	19300	20220722	-21.76	8710	20230620	73.36	16550	-8.76	20230724	8710	73.36	20230620	19300	-21.76	20220805	8710	73.36	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
41	20230725	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	-280	5	-1.88	1129269860	77952	11.06	15020	15020	14200	19340	10420	14880	14486.66	0.80	0	-2088	17106	15992	15436	14322	13766	15715	14045	69	4460	500	11010	10	1	13855342	2023	-17.61	4.38	12	0.56	-829.00	3335.00	19300	20220722	-24.35	8710	20230620	67.62	16550	-11.78	20230724	8710	67.62	20230620	19300	-24.35	20220805	8710	67.62	20230620	1.39	N	365270	500	69 억	110173	N	N	N	N
42	20230724	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	-1040	5	-6.53	10999216470	700836	52.30	15800	16550	14880	20650	11150	15920	15697.01	0.93	0	-29678	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2062	-17.95	4.46	12	5.06	-829.00	3335.00	19750	20220721	-24.66	8710	20230620	70.84	16550	-10.09	20230724	8710	70.84	20230620	19300	-22.90	20220805	8710	70.84	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
43	20230724	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14990	-930	5	-5.84	10669822770	678744	50.65	15800	16550	14880	20650	11150	15920	15719.32	0.93	0	-27514	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2077	-18.08	4.49	12	4.90	-829.00	3335.00	19750	20220721	-24.10	8710	20230620	72.10	16550	-9.43	20230724	8710	72.10	20230620	19300	-22.33	20220805	8710	72.10	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
44	20230724	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-820	5	-5.15	9938337100	629945	47.01	15800	16550	14890	20650	11150	15920	15776.03	0.93	0	-15059	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2092	-18.21	4.53	12	4.55	-829.00	3335.00	19750	20220721	-23.54	8710	20230620	73.36	16550	-8.76	20230724	8710	73.36	20230620	19300	-21.76	20220805	8710	73.36	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
45	20230724	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-650	5	-4.08	8847065450	557394	41.60	15800	16550	15060	20650	11150	15920	15872.01	0.93	0	-24315	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2116	-18.42	4.58	12	4.02	-829.00	3335.00	19750	20220721	-22.68	8710	20230620	75.32	16550	-7.73	20230724	8710	75.32	20230620	19300	-20.88	20220805	8710	75.32	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
46	20230724	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	-310	5	-1.95	7806737800	489762	36.55	15800	16550	15250	20650	11150	15920	15939.95	0.93	0	-20489	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2163	-18.83	4.68	12	3.53	-829.00	3335.00	19750	20220721	-20.96	8710	20230620	79.22	16550	-5.68	20230724	8710	79.22	20230620	19300	-19.12	20220805	8710	79.22	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
47	20230724	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-240	5	-1.51	7144022190	447547	33.40	15800	16550	15250	20650	11150	15920	15962.82	0.93	0	-21842	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2173	-18.91	4.70	12	3.23	-829.00	3335.00	19750	20220721	-20.61	8710	20230620	80.02	16550	-5.26	20230724	8710	80.02	20230620	19300	-18.76	20220805	8710	80.02	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
48	20230724	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	80	2	0.50	5601753370	351086	26.20	15800	16550	15250	20650	11150	15920	15955.72	0.93	0	-6492	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2217	-19.30	4.80	12	2.53	-829.00	3335.00	19750	20220721	-18.99	8710	20230620	83.70	16550	-3.32	20230724	8710	83.70	20230620	19300	-17.10	20220805	8710	83.70	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
49	20230724	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	-270	5	-1.70	1823445610	114861	8.57	15800	16160	15610	20650	11150	15920	15874.39	0.93	0	-12725	17346	16632	15236	14522	13126	16990	14880	69	4750	500	11780	10	1	13855342	2168	-18.88	4.69	12	0.83	-829.00	3335.00	19750	20220721	-20.76	8710	20230620	79.68	16160	-3.16	20230724	8710	79.68	20230620	19300	-18.91	20220805	8710	79.68	20230620	1.37	N	365270	500	69 억	129235	N	N	N	N
50	20230721	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	2040	2	14.70	19875987660	1320812	521.29	13920	15950	13840	18040	9720	13880	15038.50	0.41	0	78061	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2206	-19.20	4.77	12	9.53	-829.00	3335.00	19900	20220720	-20.00	8710	20230620	82.78	15950	-0.19	20230721	8710	82.78	20230620	19750	-19.39	20220721	8710	82.78	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
51	20230721	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	1200	2	8.65	14868438370	1000543	394.89	13920	15380	13840	18040	9720	13880	14860.58	0.41	0	76392	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2089	-18.19	4.52	12	7.22	-829.00	3335.00	19900	20220720	-24.22	8710	20230620	73.13	15400	-2.08	20230718	8710	73.13	20230620	19750	-23.65	20220721	8710	73.13	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
52	20230721	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	1250	2	9.01	13996193840	942719	372.07	13920	15380	13840	18040	9720	13880	14846.84	0.41	0	68875	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2096	-18.25	4.54	12	6.80	-829.00	3335.00	19900	20220720	-23.97	8710	20230620	73.71	15400	-1.75	20230718	8710	73.71	20230620	19750	-23.39	20220721	8710	73.71	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
53	20230721	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14630	750	2	5.40	12848825890	866001	341.79	13920	15380	13840	18040	9720	13880	14837.20	0.41	0	51565	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2027	-17.65	4.39	12	6.25	-829.00	3335.00	19900	20220720	-26.48	8710	20230620	67.97	15400	-5.00	20230718	8710	67.97	20230620	19750	-25.92	20220721	8710	67.97	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
54	20230721	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	940	2	6.77	12096498150	814855	321.60	13920	15380	13840	18040	9720	13880	14845.22	0.41	0	44665	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2053	-17.88	4.44	12	5.88	-829.00	3335.00	19900	20220720	-25.53	8710	20230620	70.15	15400	-3.77	20230718	8710	70.15	20230620	19750	-24.96	20220721	8710	70.15	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
55	20230721	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	1230	2	8.86	11158338310	752235	296.89	13920	15380	13840	18040	9720	13880	14833.85	0.41	0	33852	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2094	-18.23	4.53	12	5.43	-829.00	3335.00	19900	20220720	-24.07	8710	20230620	73.48	15400	-1.88	20230718	8710	73.48	20230620	19750	-23.49	20220721	8710	73.48	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
56	20230721	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	1230	2	8.86	6380985920	436303	172.20	13920	15180	13840	18040	9720	13880	14625.49	0.41	0	25119	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	2094	-18.23	4.53	12	3.15	-829.00	3335.00	19900	20220720	-24.07	8710	20230620	73.48	15400	-1.88	20230718	8710	73.48	20230620	19750	-23.49	20220721	8710	73.48	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
57	20230721	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	180	2	1.30	598850320	42490	16.77	13920	14290	13840	18040	9720	13880	14094.98	0.41	0	7133	14366	14122	13986	13742	13606	14055	13675	69	4160	500	10270	10	1	13855342	1948	-16.96	4.22	12	0.31	-829.00	3335.00	19900	20220720	-29.35	8710	20230620	61.42	15400	-8.70	20230718	8710	61.42	20230620	19750	-28.81	20220721	8710	61.42	20230620	1.34	N	365270	500	69 억	56598	N	N	N	N
58	20230720	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	-360	5	-2.53	3512615330	251076	54.90	14020	14230	13850	18510	9970	14240	13991.32	0.38	0	6210	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1923	-16.74	4.16	12	1.81	-829.00	3335.00	19900	20220720	-30.25	8710	20230620	59.36	15400	-9.87	20230718	8710	59.36	20230620	19900	-30.25	20220720	8710	59.36	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
59	20230720	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-290	5	-2.04	3225253580	230386	50.38	14020	14230	13850	18510	9970	14240	13999.35	0.38	0	3602	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1933	-16.83	4.18	12	1.66	-829.00	3335.00	19900	20220720	-29.90	8710	20230620	60.16	15400	-9.42	20230718	8710	60.16	20230620	19900	-29.90	20220720	8710	60.16	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
60	20230720	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-290	5	-2.04	2844161740	203037	44.40	14020	14230	13850	18510	9970	14240	14008.10	0.38	0	-284	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1933	-16.83	4.18	12	1.47	-829.00	3335.00	19900	20220720	-29.90	8710	20230620	60.16	15400	-9.42	20230718	8710	60.16	20230620	19900	-29.90	20220720	8710	60.16	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
61	20230720	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-280	5	-1.97	2358052690	168083	36.75	14020	14230	13850	18510	9970	14240	14029.10	0.38	0	-1298	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1934	-16.84	4.19	12	1.21	-829.00	3335.00	19900	20220720	-29.85	8710	20230620	60.28	15400	-9.35	20230718	8710	60.28	20230620	19900	-29.85	20220720	8710	60.28	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
62	20230720	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-240	5	-1.69	1828553950	130123	28.45	14020	14230	13850	18510	9970	14240	14052.50	0.38	0	-59	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1940	-16.89	4.20	12	0.94	-829.00	3335.00	19900	20220720	-29.65	8710	20230620	60.73	15400	-9.09	20230718	8710	60.73	20230620	19900	-29.65	20220720	8710	60.73	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
63	20230720	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-90	5	-0.63	1526820920	108643	23.76	14020	14230	13850	18510	9970	14240	14053.56	0.38	0	2358	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1961	-17.07	4.24	12	0.78	-829.00	3335.00	19900	20220720	-28.89	8710	20230620	62.46	15400	-8.12	20230718	8710	62.46	20230620	19900	-28.89	20220720	8710	62.46	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
64	20230720	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-150	5	-1.05	1190734670	84873	18.56	14020	14230	13850	18510	9970	14240	14029.61	0.38	0	562	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1952	-17.00	4.22	12	0.61	-829.00	3335.00	19900	20220720	-29.20	8710	20230620	61.77	15400	-8.51	20230718	8710	61.77	20230620	19900	-29.20	20220720	8710	61.77	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
65	20230720	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-240	5	-1.69	407270230	29218	6.39	14020	14110	13850	18510	9970	14240	13939.02	0.38	0	825	15046	14642	14186	13782	13326	14845	13985	69	4270	500	10530	10	1	13855342	1940	-16.89	4.20	12	0.21	-829.00	3335.00	19900	20220720	-29.65	8710	20230620	60.73	15400	-9.09	20230718	8710	60.73	20230620	19900	-29.65	20220720	8710	60.73	20230620	1.29	N	365270	500	69 억	52041	N	N	N	N
66	20230719	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	100	2	0.71	6400488870	453219	23.13	13990	14590	13730	18380	9900	14140	14121.98	0.40	0	-5055	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1973	-17.18	4.27	12	3.27	-829.00	3335.00	19900	20220720	-28.44	8710	20230620	63.49	15400	-7.53	20230718	8710	63.49	20230620	19900	-28.44	20220720	8710	63.49	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
67	20230719	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	60	2	0.42	6165315540	436693	22.28	13990	14590	13730	18380	9900	14140	14118.18	0.40	0	-5339	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1967	-17.13	4.26	12	3.15	-829.00	3335.00	19900	20220720	-28.64	8710	20230620	63.03	15400	-7.79	20230718	8710	63.03	20230620	19900	-28.64	20220720	8710	63.03	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
68	20230719	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	110	2	0.78	5543587260	392937	20.05	13990	14590	13730	18380	9900	14140	14108.06	0.40	0	-3640	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1974	-17.19	4.27	12	2.84	-829.00	3335.00	19900	20220720	-28.39	8710	20230620	63.61	15400	-7.47	20230718	8710	63.61	20230620	19900	-28.39	20220720	8710	63.61	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
69	20230719	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	0	3	0.00	4996785350	354535	18.09	13990	14590	13730	18380	9900	14140	14093.87	0.40	0	-6124	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1959	-17.06	4.24	12	2.56	-829.00	3335.00	19900	20220720	-28.94	8710	20230620	62.34	15400	-8.18	20230718	8710	62.34	20230620	19900	-28.94	20220720	8710	62.34	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
70	20230719	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	70	2	0.50	4616694210	327648	16.72	13990	14590	13730	18380	9900	14140	14090.36	0.40	0	-6618	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1969	-17.14	4.26	12	2.36	-829.00	3335.00	19900	20220720	-28.59	8710	20230620	63.15	15400	-7.73	20230718	8710	63.15	20230620	19900	-28.59	20220720	8710	63.15	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
71	20230719	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	60	2	0.42	4093100750	290820	14.84	13990	14590	13730	18380	9900	14140	14074.28	0.40	0	-11417	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1967	-17.13	4.26	12	2.10	-829.00	3335.00	19900	20220720	-28.64	8710	20230620	63.03	15400	-7.79	20230718	8710	63.03	20230620	19900	-28.64	20220720	8710	63.03	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
72	20230719	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-230	5	-1.63	2167136110	155747	7.95	13990	14280	13730	18380	9900	14140	13914.03	0.40	0	-3145	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1927	-16.78	4.17	12	1.12	-829.00	3335.00	19900	20220720	-30.10	8710	20230620	59.70	15400	-9.68	20230718	8710	59.70	20230620	19900	-30.10	20220720	8710	59.70	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
73	20230719	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	90	2	0.64	982419190	70396	3.59	13990	14280	13770	18380	9900	14140	13954.82	0.40	0	-600	16086	15112	14426	13452	12766	15600	13940	69	4240	500	10460	10	1	13855342	1972	-17.17	4.27	12	0.51	-829.00	3335.00	19900	20220720	-28.49	8710	20230620	63.38	15400	-7.60	20230718	8710	63.38	20230620	19900	-28.49	20220720	8710	63.38	20230620	1.15	N	365270	500	69 억	56005	N	N	N	N
74	20230718	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	120	2	0.86	28372852360	1949476	57.57	13880	15400	13740	18220	9820	14020	14554.91	0.16	0	31909	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1959	-17.06	4.24	12	14.07	-829.00	3335.00	19900	20220720	-28.94	8710	20230620	62.34	15400	-8.18	20230718	8710	62.34	20230620	19900	-28.94	20220720	8710	62.34	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
75	20230718	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	90	2	0.64	27993862200	1922583	56.78	13880	15400	13740	18220	9820	14020	14560.72	0.16	0	29872	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1955	-17.02	4.23	12	13.88	-829.00	3335.00	19900	20220720	-29.10	8710	20230620	62.00	15400	-8.38	20230718	8710	62.00	20230620	19900	-29.10	20220720	8710	62.00	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
76	20230718	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-40	5	-0.29	26904443910	1845603	54.51	13880	15400	13740	18220	9820	14020	14577.78	0.16	0	33715	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1937	-16.86	4.19	12	13.32	-829.00	3335.00	19900	20220720	-29.75	8710	20230620	60.51	15400	-9.22	20230718	8710	60.51	20230620	19900	-29.75	20220720	8710	60.51	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
77	20230718	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14690	670	2	4.78	21279628000	1450336	42.83	13880	15400	13740	18220	9820	14020	14672.48	0.16	0	26092	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	2035	-17.72	4.40	12	10.47	-829.00	3335.00	19900	20220720	-26.18	8710	20230620	68.66	15400	-4.61	20230718	8710	68.66	20230620	19900	-26.18	20220720	8710	68.66	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
78	20230718	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	20	2	0.14	9197568550	646048	19.08	13880	14800	13740	18220	9820	14020	14236.87	0.16	0	42847	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1945	-16.94	4.21	12	4.66	-829.00	3335.00	19900	20220720	-29.45	8710	20230620	61.19	14820	-5.26	20230717	8710	61.19	20230620	19900	-29.45	20220720	8710	61.19	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
79	20230718	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14180	160	2	1.14	8561476110	600878	17.75	13880	14800	13740	18220	9820	14020	14248.51	0.16	0	48079	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1965	-17.10	4.25	12	4.34	-829.00	3335.00	19900	20220720	-28.74	8710	20230620	62.80	14820	-4.32	20230717	8710	62.80	20230620	19900	-28.74	20220720	8710	62.80	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
80	20230718	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	-30	5	-0.21	7276736290	508173	15.01	13880	14800	13810	18220	9820	14020	14319.77	0.16	0	43331	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1938	-16.88	4.19	12	3.67	-829.00	3335.00	19900	20220720	-29.70	8710	20230620	60.62	14820	-5.60	20230717	8710	60.62	20230620	19900	-29.70	20220720	8710	60.62	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
81	20230718	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	120	2	0.86	1854295480	131783	3.89	13880	14390	13810	18220	9820	14020	14071.06	0.16	0	11032	16686	15352	13486	12152	10286	16020	12820	69	4200	500	10370	10	1	13855342	1959	-17.06	4.24	12	0.95	-829.00	3335.00	19900	20220720	-28.94	8710	20230620	62.34	14820	-4.59	20230717	8710	62.34	20230620	19900	-28.94	20220720	8710	62.34	20230620	1.18	N	365270	500	69 억	22627	N	N	N	N
82	20230717	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	2070	2	17.32	45757826860	3363133	227.99	12390	14820	11620	15530	8370	11950	13603.75	0.62	0	-69037	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1943	-16.91	4.20	12	24.27	-829.00	3335.00	19900	20220720	-29.55	8710	20230620	60.96	14820	-5.40	20230717	8710	60.96	20230620	19900	-29.55	20220720	8710	60.96	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
83	20230717	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	1630	2	13.64	44148139000	3247159	220.13	12390	14820	11620	15530	8370	11950	13595.93	0.62	0	-68597	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1882	-16.38	4.07	12	23.44	-829.00	3335.00	19900	20220720	-31.76	8710	20230620	55.91	14820	-8.37	20230717	8710	55.91	20230620	19900	-31.76	20220720	8710	55.91	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
84	20230717	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	1670	2	13.97	17360752120	1360640	92.24	12390	13620	11620	15530	8370	11950	12759.26	0.62	0	-43885	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1887	-16.43	4.08	12	9.82	-829.00	3335.00	19900	20220720	-31.56	8710	20230620	56.37	13620	0.00	20230717	8710	56.37	20230620	19900	-31.56	20220720	8710	56.37	20230620	0.94	N	365270	500	69 억	85473	Y	N	N	N
85	20230717	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	550	2	4.60	11794596480	938745	63.64	12390	13300	11620	15530	8370	11950	12564.22	0.62	0	-58754	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1732	-15.08	3.75	12	6.78	-829.00	3335.00	19900	20220720	-37.19	8710	20230620	43.51	13300	0.00	20230112	8710	43.51	20230620	19900	-37.19	20220720	8710	43.51	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
86	20230717	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	440	2	3.68	11337837160	902074	61.15	12390	13300	11620	15530	8370	11950	12568.64	0.62	0	-63165	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1717	-14.95	3.72	12	6.51	-829.00	3335.00	19900	20220720	-37.74	8710	20230620	42.25	13300	0.00	20230112	8710	42.25	20230620	19900	-37.74	20220720	8710	42.25	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
87	20230717	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	680	2	5.69	10231417610	813473	55.15	12390	13300	11620	15530	8370	11950	12577.46	0.62	0	-66098	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1750	-15.24	3.79	12	5.87	-829.00	3335.00	19900	20220720	-36.53	8710	20230620	45.01	13300	0.00	20230112	8710	45.01	20230620	19900	-36.53	20220720	8710	45.01	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
88	20230717	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	260	2	2.18	3570317240	293676	19.91	12390	12600	11620	15530	8370	11950	12157.34	0.62	0	-58567	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1692	-14.73	3.66	12	2.12	-829.00	3335.00	19900	20220720	-38.64	8710	20230620	40.18	13300	-8.20	20230112	8710	40.18	20230620	19900	-38.64	20220720	8710	40.18	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
89	20230717	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	-170	5	-1.42	1587696300	131173	8.89	12390	12600	11620	15530	8370	11950	12103.84	0.62	0	-41538	13776	12862	11946	11032	10116	13320	11490	69	3580	500	8840	10	1	13855342	1632	-14.21	3.53	12	0.95	-829.00	3335.00	19900	20220720	-40.80	8710	20230620	35.25	13300	-11.43	20230112	8710	35.25	20230620	19900	-40.80	20220720	8710	35.25	20230620	0.94	N	365270	500	69 억	85473	N	N	N	N
90	20230714	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	630	2	5.57	17949970630	1470990	65.78	11300	12860	11030	14710	7930	11320	12202.88	0.14	0	74972	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1656	-14.41	3.58	12	10.62	-829.00	3335.00	20100	20220713	-40.55	8710	20230620	37.20	13300	-10.15	20230112	8710	37.20	20230620	19900	-39.95	20220720	8710	37.20	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
91	20230714	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12010	690	2	6.10	17599873080	1441735	64.47	11300	12860	11030	14710	7930	11320	12207.43	0.14	0	77859	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1664	-14.49	3.60	12	10.41	-829.00	3335.00	20100	20220713	-40.25	8710	20230620	37.89	13300	-9.70	20230112	8710	37.89	20230620	19900	-39.65	20220720	8710	37.89	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
92	20230714	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	770	2	6.80	16592273570	1357984	60.72	11300	12860	11030	14710	7930	11320	12218.31	0.14	0	77171	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1675	-14.58	3.63	12	9.80	-829.00	3335.00	20100	20220713	-39.85	8710	20230620	38.81	13300	-9.10	20230112	8710	38.81	20230620	19900	-39.25	20220720	8710	38.81	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
93	20230714	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	870	2	7.69	15772763740	1290879	57.72	11300	12860	11030	14710	7930	11320	12218.62	0.14	0	77529	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1689	-14.70	3.66	12	9.32	-829.00	3335.00	20100	20220713	-39.35	8710	20230620	39.95	13300	-8.35	20230112	8710	39.95	20230620	19900	-38.74	20220720	8710	39.95	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
94	20230714	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	1170	2	10.34	15038376360	1231186	55.05	11300	12860	11030	14710	7930	11320	12214.54	0.14	0	73163	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1731	-15.07	3.75	12	8.89	-829.00	3335.00	20100	20220713	-37.86	8710	20230620	43.40	13300	-6.09	20230112	8710	43.40	20230620	19900	-37.24	20220720	8710	43.40	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
95	20230714	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	1000	2	8.83	10598978890	878306	39.27	11300	12480	11030	14710	7930	11320	12067.52	0.14	0	32834	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1707	-14.86	3.69	12	6.34	-829.00	3335.00	20100	20220713	-38.71	8710	20230620	41.45	13300	-7.37	20230112	8710	41.45	20230620	19900	-38.09	20220720	8710	41.45	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
96	20230714	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	870	2	7.69	8615123380	714536	31.95	11300	12480	11030	14710	7930	11320	12056.95	0.14	0	17914	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1689	-14.70	3.66	12	5.16	-829.00	3335.00	20100	20220713	-39.35	8710	20230620	39.95	13300	-8.35	20230112	8710	39.95	20230620	19900	-38.74	20220720	8710	39.95	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
97	20230714	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11460	140	2	1.24	416898400	37053	1.66	11300	11470	11030	14710	7930	11320	11251.41	0.14	0	583	13273	12296	11403	10426	9533	12785	10915	69	3390	500	8370	10	1	13855342	1588	-13.82	3.44	12	0.27	-829.00	3335.00	20100	20220713	-42.99	8710	20230620	31.57	13300	-13.83	20230112	8710	31.57	20230620	19900	-42.41	20220720	8710	31.57	20230620	0.92	N	365270	500	69 억	19866	N	N	N	N
98	20230713	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11320	1180	2	11.64	25848866390	2231901	2159.31	10520	12380	10510	13180	7100	10140	11581.65	0.36	0	-28455	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1568	-13.66	3.39	12	16.11	-829.00	3335.00	20100	20220713	-43.68	8710	20230620	29.97	13300	-14.89	20230112	8710	29.97	20230620	20100	-43.68	20220713	8710	29.97	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
99	20230713	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	1130	2	11.14	25504876800	2201440	2129.83	10520	12380	10510	13180	7100	10140	11585.54	0.36	0	-28156	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1561	-13.59	3.38	12	15.89	-829.00	3335.00	20100	20220713	-43.93	8710	20230620	29.39	13300	-15.26	20230112	8710	29.39	20230620	20100	-43.93	20220713	8710	29.39	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
100	20230713	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	1170	2	11.54	24773443840	2136697	2067.20	10520	12380	10510	13180	7100	10140	11594.27	0.36	0	-33859	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1567	-13.64	3.39	12	15.42	-829.00	3335.00	20100	20220713	-43.73	8710	20230620	29.85	13300	-14.96	20230112	8710	29.85	20230620	20100	-43.73	20220713	8710	29.85	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
101	20230713	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	1060	2	10.45	24098160890	2076825	2009.27	10520	12380	10510	13180	7100	10140	11603.37	0.36	0	-30237	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1552	-13.51	3.36	12	14.99	-829.00	3335.00	20100	20220713	-44.28	8710	20230620	28.59	13300	-15.79	20230112	8710	28.59	20230620	20100	-44.28	20220713	8710	28.59	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
102	20230713	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	1140	2	11.24	23553766410	2028245	1962.27	10520	12380	10510	13180	7100	10140	11612.88	0.36	0	-25057	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1563	-13.61	3.38	12	14.64	-829.00	3335.00	20100	20220713	-43.88	8710	20230620	29.51	13300	-15.19	20230112	8710	29.51	20230620	20100	-43.88	20220713	8710	29.51	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
103	20230713	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	1140	2	11.24	22459894260	1931463	1868.64	10520	12380	10510	13180	7100	10140	11628.44	0.36	0	-21122	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1563	-13.61	3.38	12	13.94	-829.00	3335.00	20100	20220713	-43.88	8710	20230620	29.51	13300	-15.19	20230112	8710	29.51	20230620	20100	-43.88	20220713	8710	29.51	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
104	20230713	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11620	1480	2	14.60	18195522160	1563727	1512.86	10520	12380	10510	13180	7100	10140	11636.00	0.36	0	-12291	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1610	-14.02	3.48	12	11.29	-829.00	3335.00	20100	20220713	-42.19	8710	20230620	33.41	13300	-12.63	20230112	8710	33.41	20230620	20100	-42.19	20220713	8710	33.41	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
105	20230713	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10970	830	2	8.19	4012333100	359625	347.93	10520	11530	10510	13180	7100	10140	11157.00	0.36	0	-12003	10713	10426	9973	9686	9233	10570	9830	69	3040	500	7500	10	1	13855342	1520	-13.23	3.29	12	2.60	-829.00	3335.00	20100	20220713	-45.42	8710	20230620	25.95	13300	-17.52	20230112	8710	25.95	20230620	20100	-45.42	20220713	8710	25.95	20230620	0.90	N	365270	500	69 억	49784	N	N	N	N
106	20230712	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	550	2	5.74	1020825830	102067	207.39	9770	10260	9520	12460	6720	9590	10001.21	0.35	0	1701	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1405	-12.23	3.04	12	0.74	-829.00	3335.00	20100	20220713	-49.55	8710	20230620	16.42	13300	-23.76	20230112	8710	16.42	20230620	20100	-49.55	20220713	8710	16.42	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
107	20230712	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	500	2	5.21	971068670	97152	197.40	9770	10260	9520	12460	6720	9590	9995.35	0.35	0	580	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1398	-12.17	3.03	12	0.70	-829.00	3335.00	20100	20220713	-49.80	8710	20230620	15.84	13300	-24.14	20230112	8710	15.84	20230620	20100	-49.80	20220713	8710	15.84	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
108	20230712	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	480	2	5.01	892530690	89360	181.57	9770	10260	9520	12460	6720	9590	9988.03	0.35	0	-331	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1395	-12.15	3.02	12	0.64	-829.00	3335.00	20100	20220713	-49.90	8710	20230620	15.61	13300	-24.29	20230112	8710	15.61	20230620	20100	-49.90	20220713	8710	15.61	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
109	20230712	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	470	2	4.90	811907790	81383	165.36	9770	10260	9520	12460	6720	9590	9976.38	0.35	0	-4105	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1394	-12.14	3.02	12	0.59	-829.00	3335.00	20100	20220713	-49.95	8710	20230620	15.50	13300	-24.36	20230112	8710	15.50	20230620	20100	-49.95	20220713	8710	15.50	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
110	20230712	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	480	2	5.01	741708240	74393	151.16	9770	10260	9520	12460	6720	9590	9970.13	0.35	0	-6751	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1395	-12.15	3.02	12	0.54	-829.00	3335.00	20100	20220713	-49.90	8710	20230620	15.61	13300	-24.29	20230112	8710	15.61	20230620	20100	-49.90	20220713	8710	15.61	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
111	20230712	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	540	2	5.63	573980650	57739	117.32	9770	10260	9520	12460	6720	9590	9940.95	0.35	0	-9213	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1404	-12.22	3.04	12	0.42	-829.00	3335.00	20100	20220713	-49.60	8710	20230620	16.30	13300	-23.83	20230112	8710	16.30	20230620	20100	-49.60	20220713	8710	16.30	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
112	20230712	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	80	2	0.83	77992990	8104	16.47	9770	9770	9520	12460	6720	9590	9624.01	0.35	0	-4198	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1340	-11.66	2.90	12	0.06	-829.00	3335.00	20100	20220713	-51.89	8710	20230620	11.02	13300	-27.29	20230112	8710	11.02	20230620	20100	-51.89	20220713	8710	11.02	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
113	20230712	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	-10	5	-0.10	16292620	1693	3.44	9770	9770	9520	12460	6720	9590	9623.52	0.35	0	-290	9923	9756	9593	9426	9263	9840	9510	69	2870	500	7090	10	1	13855342	1327	-11.56	2.87	12	0.01	-829.00	3335.00	20100	20220713	-52.34	8710	20230620	9.99	13300	-27.97	20230112	8710	9.99	20230620	20100	-52.34	20220713	8710	9.99	20230620	0.90	N	365270	500	69 억	48419	N	N	N	N
114	20230711	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	150	2	1.59	468869820	49028	59.29	9460	9760	9430	12270	6610	9440	9563.34	0.34	0	1641	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1329	-11.57	2.88	12	0.35	-829.00	3335.00	20100	20220713	-52.29	8710	20230620	10.10	13300	-27.89	20230112	8710	10.10	20230620	20100	-52.29	20220713	8710	10.10	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
115	20230711	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	150	2	1.59	463275990	48443	58.59	9460	9760	9430	12270	6610	9440	9563.35	0.34	0	1756	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1329	-11.57	2.88	12	0.35	-829.00	3335.00	20100	20220713	-52.29	8710	20230620	10.10	13300	-27.89	20230112	8710	10.10	20230620	20100	-52.29	20220713	8710	10.10	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
116	20230711	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	90	2	0.95	425472140	44484	53.80	9460	9760	9430	12270	6610	9440	9564.64	0.34	0	1374	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1320	-11.50	2.86	12	0.32	-829.00	3335.00	20100	20220713	-52.59	8710	20230620	9.41	13300	-28.35	20230112	8710	9.41	20230620	20100	-52.59	20220713	8710	9.41	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
117	20230711	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	0	3	0.00	358902280	37458	45.30	9460	9760	9440	12270	6610	9440	9581.50	0.34	0	1692	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1308	-11.39	2.83	12	0.27	-829.00	3335.00	20100	20220713	-53.03	8710	20230620	8.38	13300	-29.02	20230112	8710	8.38	20230620	20100	-53.03	20220713	8710	8.38	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
118	20230711	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	150	2	1.59	308782120	32177	38.91	9460	9760	9450	12270	6610	9440	9596.41	0.34	0	2739	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1329	-11.57	2.88	12	0.23	-829.00	3335.00	20100	20220713	-52.29	8710	20230620	10.10	13300	-27.89	20230112	8710	10.10	20230620	20100	-52.29	20220713	8710	10.10	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
119	20230711	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	100	2	1.06	277833210	28931	34.99	9460	9760	9450	12270	6610	9440	9603.36	0.34	0	3918	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1322	-11.51	2.86	12	0.21	-829.00	3335.00	20100	20220713	-52.54	8710	20230620	9.53	13300	-28.27	20230112	8710	9.53	20230620	20100	-52.54	20220713	8710	9.53	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
120	20230711	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	110	2	1.17	198991420	20692	25.02	9460	9760	9450	12270	6610	9440	9616.91	0.34	0	4431	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1323	-11.52	2.86	12	0.15	-829.00	3335.00	20100	20220713	-52.49	8710	20230620	9.64	13300	-28.20	20230112	8710	9.64	20230620	20100	-52.49	20220713	8710	9.64	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
121	20230711	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	170	2	1.80	53840550	5627	6.81	9460	9690	9450	12270	6610	9440	9568.48	0.34	0	1211	9933	9686	9553	9306	9173	9620	9240	69	2830	500	6980	10	1	13855342	1331	-11.59	2.88	12	0.04	-829.00	3335.00	20100	20220713	-52.19	8710	20230620	10.33	13300	-27.74	20230112	8710	10.33	20230620	20100	-52.19	20220713	8710	10.33	20230620	0.92	N	365270	500	69 억	46779	N	N	N	N
122	20230710	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-270	5	-2.78	775955440	81158	102.89	9700	9800	9420	12620	6800	9710	9561.86	0.29	0	6166	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1308	-11.39	2.83	12	0.59	-829.00	3335.00	20600	20220707	-54.17	8710	20230620	8.38	13300	-29.02	20230112	8710	8.38	20230620	20100	-53.03	20220713	8710	8.38	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
123	20230710	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	-90	5	-0.93	610012300	63663	80.71	9700	9800	9450	12620	6800	9710	9581.65	0.29	0	3139	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1333	-11.60	2.88	12	0.46	-829.00	3335.00	20600	20220707	-53.30	8710	20230620	10.45	13300	-27.67	20230112	8710	10.45	20230620	20100	-52.14	20220713	8710	10.45	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
124	20230710	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	-90	5	-0.93	555130150	57943	73.46	9700	9800	9450	12620	6800	9710	9580.36	0.29	0	4368	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1333	-11.60	2.88	12	0.42	-829.00	3335.00	20600	20220707	-53.30	8710	20230620	10.45	13300	-27.67	20230112	8710	10.45	20230620	20100	-52.14	20220713	8710	10.45	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
125	20230710	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-190	5	-1.96	512102630	53459	67.77	9700	9800	9450	12620	6800	9710	9579.06	0.29	0	4591	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1319	-11.48	2.85	12	0.39	-829.00	3335.00	20600	20220707	-53.79	8710	20230620	9.30	13300	-28.42	20230112	8710	9.30	20230620	20100	-52.64	20220713	8710	9.30	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
126	20230710	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-110	5	-1.13	403239020	42014	53.26	9700	9800	9450	12620	6800	9710	9597.41	0.29	0	-898	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1330	-11.58	2.88	12	0.30	-829.00	3335.00	20600	20220707	-53.40	8710	20230620	10.22	13300	-27.82	20230112	8710	10.22	20230620	20100	-52.24	20220713	8710	10.22	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
127	20230710	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-50	5	-0.51	366967990	38251	48.49	9700	9800	9450	12620	6800	9710	9593.32	0.29	0	-852	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1338	-11.65	2.90	12	0.28	-829.00	3335.00	20600	20220707	-53.11	8710	20230620	10.91	13300	-27.37	20230112	8710	10.91	20230620	20100	-51.94	20220713	8710	10.91	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
128	20230710	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	-20	5	-0.21	300046810	31359	39.75	9700	9800	9450	12620	6800	9710	9567.58	0.29	0	2212	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1343	-11.69	2.91	12	0.23	-829.00	3335.00	20600	20220707	-52.96	8710	20230620	11.25	13300	-27.14	20230112	8710	11.25	20230620	20100	-51.79	20220713	8710	11.25	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
129	20230710	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	-160	5	-1.65	84418880	8774	11.12	9700	9730	9550	12620	6800	9710	9620.25	0.29	0	-1561	10230	9970	9800	9540	9370	9885	9455	69	2910	500	7180	10	1	13855342	1323	-11.52	2.86	12	0.06	-829.00	3335.00	20600	20220707	-53.64	8710	20230620	9.64	13300	-28.20	20230112	8710	9.64	20230620	20100	-52.49	20220713	8710	9.64	20230620	0.93	N	365270	500	69 억	40064	N	N	N	N
130	20230707	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9710	-350	5	-3.48	763173800	78153	52.36	10060	10060	9630	13070	7050	10060	9764.79	0.34	0	-7740	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1345	-11.71	2.91	12	0.56	-829.00	3335.00	20600	20220707	-52.86	8710	20230620	11.48	13300	-26.99	20230112	8710	11.48	20230620	20600	-52.86	20220707	8710	11.48	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
131	20230707	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-330	5	-3.28	640101270	65456	43.85	10060	10060	9630	13070	7050	10060	9778.72	0.34	0	-6000	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1347	-11.74	2.92	12	0.47	-829.00	3335.00	20600	20220707	-52.77	8710	20230620	11.71	13300	-26.84	20230112	8710	11.71	20230620	20600	-52.77	20220707	8710	11.71	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
132	20230707	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-360	5	-3.58	573589440	58610	39.26	10060	10060	9630	13070	7050	10060	9786.13	0.34	0	-5395	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1343	-11.70	2.91	12	0.42	-829.00	3335.00	20600	20220707	-52.91	8710	20230620	11.37	13300	-27.07	20230112	8710	11.37	20230620	20600	-52.91	20220707	8710	11.37	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
133	20230707	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9710	-350	5	-3.48	504125620	51470	34.48	10060	10060	9630	13070	7050	10060	9794.09	0.34	0	-4268	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1345	-11.71	2.91	12	0.37	-829.00	3335.00	20600	20220707	-52.86	8710	20230620	11.48	13300	-26.99	20230112	8710	11.48	20230620	20600	-52.86	20220707	8710	11.48	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
134	20230707	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-270	5	-2.68	440579840	44951	30.11	10060	10060	9630	13070	7050	10060	9800.82	0.34	0	-2731	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1356	-11.81	2.94	12	0.32	-829.00	3335.00	20600	20220707	-52.48	8710	20230620	12.40	13300	-26.39	20230112	8710	12.40	20230620	20600	-52.48	20220707	8710	12.40	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
135	20230707	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-310	5	-3.08	257740600	26175	17.54	10060	10060	9730	13070	7050	10060	9846.09	0.34	0	-3909	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1350	-11.76	2.92	12	0.19	-829.00	3335.00	20600	20220707	-52.67	8710	20230620	11.94	13300	-26.69	20230112	8710	11.94	20230620	20600	-52.67	20220707	8710	11.94	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
136	20230707	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-210	5	-2.09	182855360	18527	12.41	10060	10060	9730	13070	7050	10060	9868.74	0.34	0	-2196	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1364	-11.88	2.95	12	0.13	-829.00	3335.00	20600	20220707	-52.18	8710	20230620	13.09	13300	-25.94	20230112	8710	13.09	20230620	20600	-52.18	20220707	8710	13.09	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
137	20230707	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-160	5	-1.59	52166010	5242	3.51	10060	10060	9900	13070	7050	10060	9949.65	0.34	0	-668	10580	10320	9990	9730	9400	10155	9565	69	3010	500	7440	10	1	13847968	1371	-11.94	2.97	12	0.04	-829.00	3335.00	20600	20220707	-51.94	8710	20230620	13.66	13300	-25.56	20230112	8710	13.66	20230620	20600	-51.94	20220707	8710	13.66	20230620	0.98	N	365270	500	69 억	46580	N	N	N	N
138	20230706	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	10	2	0.10	1468737980	148594	174.56	10120	10250	9660	13060	7040	10050	9883.83	0.33	0	1469	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1393	-12.14	3.02	12	1.07	-829.00	3335.00	20600	20220707	-51.17	8710	20230620	15.50	13300	-24.36	20230112	8710	15.50	20230620	20600	-51.17	20220707	8710	15.50	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
139	20230706	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-10	5	-0.10	1405602690	142291	167.16	10120	10250	9660	13060	7040	10050	9878.24	0.33	0	1690	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1390	-12.11	3.01	12	1.03	-829.00	3335.00	20600	20220707	-51.26	8710	20230620	15.27	13300	-24.51	20230112	8710	15.27	20230620	20600	-51.26	20220707	8710	15.27	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
140	20230706	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-250	5	-2.49	1012322670	102726	120.68	10120	10120	9720	13060	7040	10050	9854.39	0.33	0	5384	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1357	-11.82	2.94	12	0.74	-829.00	3335.00	20600	20220707	-52.43	8710	20230620	12.51	13300	-26.32	20230112	8710	12.51	20230620	20600	-52.43	20220707	8710	12.51	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
141	20230706	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-220	5	-2.19	710492790	71818	84.37	10120	10120	9790	13060	7040	10050	9892.74	0.33	0	-6707	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1361	-11.86	2.95	12	0.52	-829.00	3335.00	20600	20220707	-52.28	8710	20230620	12.86	13300	-26.09	20230112	8710	12.86	20230620	20600	-52.28	20220707	8710	12.86	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
142	20230706	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-170	5	-1.69	609556550	61608	72.37	10120	10120	9790	13060	7040	10050	9893.85	0.33	0	-6682	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1368	-11.92	2.96	12	0.44	-829.00	3335.00	20600	20220707	-52.04	8710	20230620	13.43	13300	-25.71	20230112	8710	13.43	20230620	20600	-52.04	20220707	8710	13.43	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
143	20230706	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-160	5	-1.59	578187860	58429	68.64	10120	10120	9790	13060	7040	10050	9895.29	0.33	0	-6175	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1370	-11.93	2.97	12	0.42	-829.00	3335.00	20600	20220707	-51.99	8710	20230620	13.55	13300	-25.64	20230112	8710	13.55	20230620	20600	-51.99	20220707	8710	13.55	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
144	20230706	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-130	5	-1.29	407156800	41165	48.36	10120	10120	9790	13060	7040	10050	9890.45	0.33	0	-7634	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1374	-11.97	2.97	12	0.30	-829.00	3335.00	20600	20220707	-51.84	8710	20230620	13.89	13300	-25.41	20230112	8710	13.89	20230620	20600	-51.84	20220707	8710	13.89	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
145	20230706	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	-190	5	-1.89	139269380	14012	16.46	10120	10120	9850	13060	7040	10050	9938.47	0.33	0	-1313	10370	10210	10110	9950	9850	10160	9900	69	3010	500	7430	10	1	13847968	1365	-11.89	2.96	12	0.10	-829.00	3335.00	20600	20220707	-52.14	8710	20230620	13.20	13300	-25.86	20230112	8710	13.20	20230620	20600	-52.14	20220707	8710	13.20	20230620	0.92	N	365270	500	69 억	46114	N	N	N	N
146	20230705	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-180	5	-1.76	838817410	83125	101.99	10240	10270	10010	13290	7170	10230	10091.75	0.36	0	-4231	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1392	-12.12	3.01	12	0.60	-829.00	3335.00	20600	20220707	-51.21	8710	20230620	15.38	13300	-24.44	20230112	8710	15.38	20230620	20600	-51.21	20220707	8710	15.38	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
147	20230705	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-200	5	-1.96	793670540	78632	96.48	10240	10270	10010	13290	7170	10230	10093.38	0.36	0	-4164	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1389	-12.10	3.01	12	0.57	-829.00	3335.00	20600	20220707	-51.31	8710	20230620	15.15	13300	-24.59	20230112	8710	15.15	20230620	20600	-51.31	20220707	8710	15.15	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
148	20230705	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-120	5	-1.17	629929230	62346	76.50	10240	10270	10030	13290	7170	10230	10103.65	0.36	0	1531	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1400	-12.20	3.03	12	0.45	-829.00	3335.00	20600	20220707	-50.92	8710	20230620	16.07	13300	-23.98	20230112	8710	16.07	20230620	20600	-50.92	20220707	8710	16.07	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
149	20230705	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-100	5	-0.98	580449330	57455	70.50	10240	10270	10030	13290	7170	10230	10102.56	0.36	0	3157	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1403	-12.22	3.04	12	0.41	-829.00	3335.00	20600	20220707	-50.83	8710	20230620	16.30	13300	-23.83	20230112	8710	16.30	20230620	20600	-50.83	20220707	8710	16.30	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
150	20230705	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-130	5	-1.27	536962470	53143	65.21	10240	10270	10030	13290	7170	10230	10103.97	0.36	0	2708	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1399	-12.18	3.03	12	0.38	-829.00	3335.00	20600	20220707	-50.97	8710	20230620	15.96	13300	-24.06	20230112	8710	15.96	20230620	20600	-50.97	20220707	8710	15.96	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
151	20230705	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-130	5	-1.27	457000000	45214	55.48	10240	10270	10030	13290	7170	10230	10107.34	0.36	0	2925	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1399	-12.18	3.03	12	0.33	-829.00	3335.00	20600	20220707	-50.97	8710	20230620	15.96	13300	-24.06	20230112	8710	15.96	20230620	20600	-50.97	20220707	8710	15.96	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
152	20230705	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-130	5	-1.27	330724140	32685	40.10	10240	10270	10070	13290	7170	10230	10118.34	0.36	0	1655	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1399	-12.18	3.03	12	0.24	-829.00	3335.00	20600	20220707	-50.97	8710	20230620	15.96	13300	-24.06	20230112	8710	15.96	20230620	20600	-50.97	20220707	8710	15.96	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
153	20230705	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-70	5	-0.68	47436410	4652	5.71	10240	10270	10150	13290	7170	10230	10196.60	0.36	0	-284	10770	10500	10310	10040	9850	10405	9945	69	3060	500	7570	10	1	13847968	1407	-12.26	3.05	12	0.03	-829.00	3335.00	20600	20220707	-50.68	8710	20230620	16.65	13300	-23.61	20230112	8710	16.65	20230620	20600	-50.68	20220707	8710	16.65	20230620	0.94	N	365270	500	69 억	50345	N	N	N	N
154	20230704	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-90	5	-0.87	825105720	80680	64.42	10580	10580	10120	13410	7230	10320	10226.89	0.44	0	-10974	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1417	-12.34	3.07	12	0.58	-829.00	3335.00	20600	20220707	-50.34	8710	20230620	17.45	13300	-23.08	20230112	8710	17.45	20230620	20600	-50.34	20220707	8710	17.45	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
155	20230704	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-150	5	-1.45	808242630	79030	63.11	10580	10580	10120	13410	7230	10320	10227.04	0.44	0	-10411	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1408	-12.27	3.05	12	0.57	-829.00	3335.00	20600	20220707	-50.63	8710	20230620	16.76	13300	-23.53	20230112	8710	16.76	20230620	20600	-50.63	20220707	8710	16.76	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
156	20230704	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-120	5	-1.16	720254040	70397	56.21	10580	10580	10120	13410	7230	10320	10231.32	0.44	0	-11323	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1412	-12.30	3.06	12	0.51	-829.00	3335.00	20600	20220707	-50.49	8710	20230620	17.11	13300	-23.31	20230112	8710	17.11	20230620	20600	-50.49	20220707	8710	17.11	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
157	20230704	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-140	5	-1.36	672368160	65694	52.46	10580	10580	10120	13410	7230	10320	10234.85	0.44	0	-10449	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1410	-12.28	3.05	12	0.47	-829.00	3335.00	20600	20220707	-50.58	8710	20230620	16.88	13300	-23.46	20230112	8710	16.88	20230620	20600	-50.58	20220707	8710	16.88	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
158	20230704	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-150	5	-1.45	632019760	61730	49.29	10580	10580	10120	13410	7230	10320	10238.45	0.44	0	-9300	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1408	-12.27	3.05	12	0.45	-829.00	3335.00	20600	20220707	-50.63	8710	20230620	16.76	13300	-23.53	20230112	8710	16.76	20230620	20600	-50.63	20220707	8710	16.76	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
159	20230704	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-110	5	-1.07	585882630	57200	45.68	10580	10580	10120	13410	7230	10320	10242.70	0.44	0	-8996	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1414	-12.32	3.06	12	0.41	-829.00	3335.00	20600	20220707	-50.44	8710	20230620	17.22	13300	-23.23	20230112	8710	17.22	20230620	20600	-50.44	20220707	8710	17.22	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
160	20230704	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-60	5	-0.58	475471820	46353	37.01	10580	10580	10120	13410	7230	10320	10257.63	0.44	0	-7788	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1421	-12.38	3.08	12	0.33	-829.00	3335.00	20600	20220707	-50.19	8710	20230620	17.80	13300	-22.86	20230112	8710	17.80	20230620	20600	-50.19	20220707	8710	17.80	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
161	20230704	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-20	5	-0.19	173146600	16640	13.29	10580	10580	10260	13410	7230	10320	10405.44	0.44	0	-6256	10806	10562	10356	10112	9906	10685	10235	69	3090	500	7630	10	1	13847968	1426	-12.42	3.09	12	0.12	-829.00	3335.00	20600	20220707	-50.00	8710	20230620	18.25	13300	-22.56	20230112	8710	18.25	20230620	20600	-50.00	20220707	8710	18.25	20230620	0.95	N	365270	500	69 억	61287	N	N	N	N
162	20230703	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	50	2	0.49	1293497220	124594	42.62	10310	10600	10150	13350	7190	10270	10381.70	0.47	0	-4498	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1429	-12.45	3.09	12	0.90	-829.00	3335.00	20600	20220707	-49.90	8710	20230620	18.48	13300	-22.41	20230112	8710	18.48	20230620	20600	-49.90	20220707	8710	18.48	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
163	20230703	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-30	5	-0.29	1228466680	118258	40.45	10310	10600	10150	13350	7190	10270	10388.02	0.47	0	-2306	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1418	-12.35	3.07	12	0.85	-829.00	3335.00	20600	20220707	-50.29	8710	20230620	17.57	13300	-23.01	20230112	8710	17.57	20230620	20600	-50.29	20220707	8710	17.57	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
164	20230703	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-60	5	-0.58	1150955580	110677	37.86	10310	10600	10150	13350	7190	10270	10399.23	0.47	0	1048	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1414	-12.32	3.06	12	0.80	-829.00	3335.00	20600	20220707	-50.44	8710	20230620	17.22	13300	-23.23	20230112	8710	17.22	20230620	20600	-50.44	20220707	8710	17.22	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
165	20230703	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	10	2	0.10	1008584470	96752	33.09	10310	10600	10200	13350	7190	10270	10424.43	0.47	0	1420	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1424	-12.40	3.08	12	0.70	-829.00	3335.00	20600	20220707	-50.10	8710	20230620	18.03	13300	-22.71	20230112	8710	18.03	20230620	20600	-50.10	20220707	8710	18.03	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
166	20230703	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	180	2	1.75	789628980	75526	25.83	10310	10600	10310	13350	7190	10270	10455.06	0.47	0	5794	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1447	-12.61	3.13	12	0.55	-829.00	3335.00	20600	20220707	-49.27	8710	20230620	19.98	13300	-21.43	20230112	8710	19.98	20230620	20600	-49.27	20220707	8710	19.98	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
167	20230703	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	120	2	1.17	720494210	68881	23.56	10310	10600	10310	13350	7190	10270	10459.98	0.47	0	1978	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1439	-12.53	3.12	12	0.50	-829.00	3335.00	20600	20220707	-49.56	8710	20230620	19.29	13300	-21.88	20230112	8710	19.29	20230620	20600	-49.56	20220707	8710	19.29	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
168	20230703	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	190	2	1.85	454770730	43406	14.85	10310	10600	10310	13350	7190	10270	10477.14	0.47	0	2346	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1448	-12.62	3.14	12	0.31	-829.00	3335.00	20600	20220707	-49.22	8710	20230620	20.09	13300	-21.35	20230112	8710	20.09	20230620	20600	-49.22	20220707	8710	20.09	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N
169	20230703	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	190	2	1.85	95745110	9209	3.15	10310	10520	10310	13350	7190	10270	10396.91	0.47	0	2871	11063	10666	10343	9946	9623	10865	10145	69	3080	500	7590	10	1	13847968	1448	-12.62	3.14	12	0.07	-829.00	3335.00	20600	20220707	-49.22	8710	20230620	20.09	13300	-21.35	20230112	8710	20.09	20230620	20600	-49.22	20220707	8710	20.09	20230620	0.99	N	365270	500	69 억	65775	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History