KissMeData/010470/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11630	120	2	1.04	1255921950	107326	119.65	11770	12200	11310	14960	8060	11510	11702.20	1.76	0	-10891	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1393	11.34	1.30	12	0.90	1026.00	8976.00	20350	20230414	-42.85	5440	20221013	113.79	20350	-42.85	20230414	10100	15.15	20230726	20350	-42.85	20230414	5440	113.79	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
3	20230731	150247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11470	-40	5	-0.35	1168332820	99728	111.18	11770	12200	11310	14960	8060	11510	11715.20	1.76	0	-10679	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1374	11.18	1.28	12	0.83	1026.00	8976.00	20350	20230414	-43.64	5440	20221013	110.85	20350	-43.64	20230414	10100	13.56	20230726	20350	-43.64	20230414	5440	110.85	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
4	20230731	140247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11940	430	2	3.74	699190610	59938	66.82	11770	11980	11310	14960	8060	11510	11665.23	1.76	0	-5905	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1430	11.64	1.33	12	0.50	1026.00	8976.00	20350	20230414	-41.33	5440	20221013	119.49	20350	-41.33	20230414	10100	18.22	20230726	20350	-41.33	20230414	5440	119.49	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
5	20230731	130249	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11790	280	2	2.43	611276150	52498	58.53	11770	11930	11310	14960	8060	11510	11643.80	1.76	0	-3100	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1412	11.49	1.31	12	0.44	1026.00	8976.00	20350	20230414	-42.06	5440	20221013	116.73	20350	-42.06	20230414	10100	16.73	20230726	20350	-42.06	20230414	5440	116.73	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
6	20230731	120251	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11780	270	2	2.35	515792770	44418	49.52	11770	11880	11310	14960	8060	11510	11612.25	1.76	0	-3487	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1411	11.48	1.31	12	0.37	1026.00	8976.00	20350	20230414	-42.11	5440	20221013	116.54	20350	-42.11	20230414	10100	16.63	20230726	20350	-42.11	20230414	5440	116.54	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
7	20230731	110250	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11690	180	2	1.56	400391650	34623	38.60	11770	11790	11310	14960	8060	11510	11564.33	1.76	0	-4263	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1400	11.39	1.30	12	0.29	1026.00	8976.00	20350	20230414	-42.56	5440	20221013	114.89	20350	-42.56	20230414	10100	15.74	20230726	20350	-42.56	20230414	5440	114.89	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
8	20230731	100250	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11460	-50	5	-0.43	296195140	25695	28.65	11770	11770	11310	14960	8060	11510	11527.35	1.76	0	-5993	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1372	11.17	1.28	12	0.21	1026.00	8976.00	20350	20230414	-43.69	5440	20221013	110.66	20350	-43.69	20230414	10100	13.47	20230726	20350	-43.69	20230414	5440	110.66	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
9	20230731	090247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11540	30	2	0.26	17974540	1535	1.71	11770	11770	11530	14960	8060	11510	11709.93	1.76	0	-1906	12150	11830	11380	11060	10610	11990	11220	120	3450	1000	6900	10	1	11975050	1382	11.25	1.29	12	0.01	1026.00	8976.00	20350	20230414	-43.29	5440	20221013	112.13	20350	-43.29	20230414	10100	14.26	20230726	20350	-43.29	20230414	5440	112.13	20221013	4.08	N	010470	1000	119 억	210881	N	N	N	N
10	20230728	160248	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11510	550	2	5.02	1031638120	89621	109.98	10960	11700	10930	14240	7680	10960	11511.72	1.74	0	1926	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1378	11.22	1.28	12	0.75	1026.00	8976.00	20350	20230414	-43.44	5440	20221013	111.58	20350	-43.44	20230414	10100	13.96	20230726	20350	-43.44	20230414	5440	111.58	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
11	20230728	150247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11550	590	2	5.38	987176490	85764	105.25	10960	11700	10930	14240	7680	10960	11511.01	1.74	0	2672	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1383	11.26	1.29	12	0.72	1026.00	8976.00	20350	20230414	-43.24	5440	20221013	112.32	20350	-43.24	20230414	10100	14.36	20230726	20350	-43.24	20230414	5440	112.32	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
12	20230728	140247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11630	670	2	6.11	907523010	78836	96.74	10960	11700	10930	14240	7680	10960	11512.22	1.74	0	1910	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1393	11.34	1.30	12	0.66	1026.00	8976.00	20350	20230414	-42.85	5440	20221013	113.79	20350	-42.85	20230414	10100	15.15	20230726	20350	-42.85	20230414	5440	113.79	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
13	20230728	130248	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11640	680	2	6.20	876748030	76182	93.49	10960	11700	10930	14240	7680	10960	11509.30	1.74	0	2777	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1394	11.35	1.30	12	0.64	1026.00	8976.00	20350	20230414	-42.80	5440	20221013	113.97	20350	-42.80	20230414	10100	15.25	20230726	20350	-42.80	20230414	5440	113.97	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
14	20230728	120246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11690	730	2	6.66	807087270	70192	86.14	10960	11700	10930	14240	7680	10960	11499.03	1.74	0	3553	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1400	11.39	1.30	12	0.59	1026.00	8976.00	20350	20230414	-42.56	5440	20221013	114.89	20350	-42.56	20230414	10100	15.74	20230726	20350	-42.56	20230414	5440	114.89	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
15	20230728	110248	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11650	690	2	6.30	670907990	58483	71.77	10960	11700	10930	14240	7680	10960	11472.71	1.74	0	5554	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1395	11.35	1.30	12	0.49	1026.00	8976.00	20350	20230414	-42.75	5440	20221013	114.15	20350	-42.75	20230414	10100	15.35	20230726	20350	-42.75	20230414	5440	114.15	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
16	20230728	100247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11490	530	2	4.84	519418060	45404	55.72	10960	11700	10930	14240	7680	10960	11440.96	1.74	0	4151	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1376	11.20	1.28	12	0.38	1026.00	8976.00	20350	20230414	-43.54	5440	20221013	111.21	20350	-43.54	20230414	10100	13.76	20230726	20350	-43.54	20230414	5440	111.21	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
17	20230728	090248	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10990	30	2	0.27	6710290	612	0.75	10960	11180	10930	14240	7680	10960	10965.39	1.74	0	-219	11746	11352	10886	10492	10026	11550	10690	120	3280	1000	6570	10	1	11975050	1316	10.71	1.22	12	0.01	1026.00	8976.00	20350	20230414	-46.00	5440	20221013	102.02	20350	-46.00	20230414	10100	8.81	20230726	20350	-46.00	20230414	5440	102.02	20221013	4.04	N	010470	1000	119 억	208826	N	N	N	N
18	20230727	160248	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10960	460	2	4.38	890864770	80871	52.39	10420	11280	10420	13650	7350	10500	11015.87	1.62	25218	15298	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1312	10.68	1.22	12	0.68	1026.00	8976.00	20350	20230414	-46.14	5440	20221013	101.47	20350	-46.14	20230414	10100	8.51	20230726	20350	-46.14	20230414	5440	101.47	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
19	20230727	150246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10970	470	2	4.48	851881660	77305	50.08	10420	11280	10420	13650	7350	10500	11019.75	1.62	25218	14758	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1314	10.69	1.22	12	0.65	1026.00	8976.00	20350	20230414	-46.09	5440	20221013	101.65	20350	-46.09	20230414	10100	8.61	20230726	20350	-46.09	20230414	5440	101.65	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
20	20230727	140246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11120	620	2	5.90	819605250	74372	48.18	10420	11280	10420	13650	7350	10500	11020.35	1.62	25218	13932	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1332	10.84	1.24	12	0.62	1026.00	8976.00	20350	20230414	-45.36	5440	20221013	104.41	20350	-45.36	20230414	10100	10.10	20230726	20350	-45.36	20230414	5440	104.41	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
21	20230727	130247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11130	630	2	6.00	766895150	69614	45.10	10420	11280	10420	13650	7350	10500	11016.39	1.62	25218	12296	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1333	10.85	1.24	12	0.58	1026.00	8976.00	20350	20230414	-45.31	5440	20221013	104.60	20350	-45.31	20230414	10100	10.20	20230726	20350	-45.31	20230414	5440	104.60	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
22	20230727	120247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11120	620	2	5.90	671065210	60975	39.50	10420	11280	10420	13650	7350	10500	11005.58	1.62	25218	10185	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1332	10.84	1.24	12	0.51	1026.00	8976.00	20350	20230414	-45.36	5440	20221013	104.41	20350	-45.36	20230414	10100	10.10	20230726	20350	-45.36	20230414	5440	104.41	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
23	20230727	110247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11270	770	2	7.33	551509870	50311	32.59	10420	11280	10420	13650	7350	10500	10962.01	1.62	25218	10390	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1350	10.98	1.26	12	0.42	1026.00	8976.00	20350	20230414	-44.62	5440	20221013	107.17	20350	-44.62	20230414	10100	11.58	20230726	20350	-44.62	20230414	5440	107.17	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
24	20230727	100247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11020	520	2	4.95	256552340	23805	15.42	10420	11040	10420	13650	7350	10500	10777.25	1.62	25218	2298	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1320	10.74	1.23	12	0.20	1026.00	8976.00	20350	20230414	-45.85	5440	20221013	102.57	20350	-45.85	20230414	10100	9.11	20230726	20350	-45.85	20230414	5440	102.57	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
25	20230727	090247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10660	160	2	1.52	2411840	228	0.15	10420	10730	10420	13650	7350	10500	10578.25	1.62	25218	-18	11566	11032	10566	10032	9566	10800	9800	120	3150	1000	6300	10	1	11975050	1277	10.39	1.19	12	0.00	1026.00	8976.00	20350	20230414	-47.62	5440	20221013	95.96	20350	-47.62	20230414	10100	5.54	20230726	20350	-47.62	20230414	5440	95.96	20221013	4.02	N	010470	1000	119 억	193530	N	N	N	N
26	20230726	160246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10500	-470	5	-4.28	1613217900	154245	333.31	10990	11100	10100	14260	7680	10970	10458.45	1.41	0	25207	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1257	10.23	1.17	12	1.29	1026.00	8976.00	20350	20230414	-48.40	5440	20221013	93.01	20350	-48.40	20230414	10100	3.96	20230726	20350	-48.40	20230414	5440	93.01	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
27	20230726	150247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10540	-430	5	-3.92	1480265360	141583	305.95	10990	11100	10100	14260	7680	10970	10455.07	1.41	0	25407	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1262	10.27	1.17	12	1.18	1026.00	8976.00	20350	20230414	-48.21	5440	20221013	93.75	20350	-48.21	20230414	10100	4.36	20230726	20350	-48.21	20230414	5440	93.75	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
28	20230726	140247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10300	-670	5	-6.11	1267826660	121166	261.83	10990	11100	10100	14260	7680	10970	10463.51	1.41	0	21574	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1233	10.04	1.15	12	1.01	1026.00	8976.00	20350	20230414	-49.39	5440	20221013	89.34	20350	-49.39	20230414	10100	1.98	20230726	20350	-49.39	20230414	5440	89.34	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
29	20230726	130244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10260	-710	5	-6.47	1008545660	95994	207.43	10990	11100	10100	14260	7680	10970	10506.30	1.41	0	16117	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1229	10.00	1.14	12	0.80	1026.00	8976.00	20350	20230414	-49.58	5440	20221013	88.60	20350	-49.58	20230414	10100	1.58	20230726	20350	-49.58	20230414	5440	88.60	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
30	20230726	120246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10390	-580	5	-5.29	808446560	76447	165.19	10990	11100	10280	14260	7680	10970	10575.21	1.41	0	10238	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1244	10.13	1.16	12	0.64	1026.00	8976.00	20350	20230414	-48.94	5440	20221013	90.99	20350	-48.94	20230414	10280	1.07	20230726	20350	-48.94	20230414	5440	90.99	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
31	20230726	110245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10430	-540	5	-4.92	735876620	69471	150.12	10990	11100	10300	14260	7680	10970	10592.52	1.41	0	13545	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1249	10.17	1.16	12	0.58	1026.00	8976.00	20350	20230414	-48.75	5440	20221013	91.73	20350	-48.75	20230414	10300	1.26	20230726	20350	-48.75	20230414	5440	91.73	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
32	20230726	100247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10530	-440	5	-4.01	507028890	47476	102.59	10990	11100	10490	14260	7680	10970	10679.63	1.41	0	8173	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1261	10.26	1.17	12	0.40	1026.00	8976.00	20350	20230414	-48.26	5440	20221013	93.57	20350	-48.26	20230414	10490	0.38	20230726	20350	-48.26	20230414	5440	93.57	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
33	20230726	090245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10880	-90	5	-0.82	24645910	2248	4.86	10990	11100	10880	14260	7680	10970	10963.46	1.41	0	-1965	11416	11192	11026	10802	10636	11110	10720	120	3290	1000	6580	10	1	11975050	1303	10.60	1.21	12	0.02	1026.00	8976.00	20350	20230414	-46.54	5440	20221013	100.00	20350	-46.54	20230414	10600	2.64	20230713	20350	-46.54	20230414	5440	100.00	20221013	3.93	N	010470	1000	119 억	168312	N	N	N	N
34	20230725	160244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10970	-120	5	-1.08	506662490	46040	52.73	11050	11250	10860	14410	7770	11090	11004.85	1.35	0	6535	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1314	10.69	1.22	12	0.38	1026.00	8976.00	20350	20230414	-46.09	5440	20221013	101.65	20350	-46.09	20230414	10600	3.49	20230713	20350	-46.09	20230414	5440	101.65	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
35	20230725	150242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11030	-60	5	-0.54	473849040	43050	49.31	11050	11250	10860	14410	7770	11090	11006.95	1.35	0	6213	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1321	10.75	1.23	12	0.36	1026.00	8976.00	20350	20230414	-45.80	5440	20221013	102.76	20350	-45.80	20230414	10600	4.06	20230713	20350	-45.80	20230414	5440	102.76	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
36	20230725	140243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	10980	-110	5	-0.99	426516530	38742	44.37	11050	11250	10860	14410	7770	11090	11009.15	1.35	0	6193	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1315	10.70	1.22	12	0.32	1026.00	8976.00	20350	20230414	-46.04	5440	20221013	101.84	20350	-46.04	20230414	10600	3.58	20230713	20350	-46.04	20230414	5440	101.84	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
37	20230725	130244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11070	-20	5	-0.18	378134170	34349	39.34	11050	11250	10860	14410	7770	11090	11008.59	1.35	0	6864	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1326	10.79	1.23	12	0.29	1026.00	8976.00	20350	20230414	-45.60	5440	20221013	103.49	20350	-45.60	20230414	10600	4.43	20230713	20350	-45.60	20230414	5440	103.49	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
38	20230725	120245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11010	-80	5	-0.72	337512860	30681	35.14	11050	11250	10860	14410	7770	11090	11000.71	1.35	0	5623	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1318	10.73	1.23	12	0.26	1026.00	8976.00	20350	20230414	-45.90	5440	20221013	102.39	20350	-45.90	20230414	10600	3.87	20230713	20350	-45.90	20230414	5440	102.39	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
39	20230725	110243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11020	-70	5	-0.63	281216460	25573	29.29	11050	11250	10860	14410	7770	11090	10996.62	1.35	0	5934	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1320	10.74	1.23	12	0.21	1026.00	8976.00	20350	20230414	-45.85	5440	20221013	102.57	20350	-45.85	20230414	10600	3.96	20230713	20350	-45.85	20230414	5440	102.57	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
40	20230725	100243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11090	0	3	0.00	213537020	19422	22.25	11050	11250	10860	14410	7770	11090	10994.59	1.35	0	7811	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1328	10.81	1.24	12	0.16	1026.00	8976.00	20350	20230414	-45.50	5440	20221013	103.86	20350	-45.50	20230414	10600	4.62	20230713	20350	-45.50	20230414	5440	103.86	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
41	20230725	090244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11040	-50	5	-0.45	17783120	1615	1.85	11050	11200	10950	14410	7770	11090	11011.22	1.35	0	393	11916	11502	11206	10792	10496	11355	10645	120	3320	1000	6650	10	1	11975050	1322	10.76	1.23	12	0.01	1026.00	8976.00	20350	20230414	-45.75	5440	20221013	102.94	20350	-45.75	20230414	10600	4.15	20230713	20350	-45.75	20230414	5440	102.94	20221013	3.95	N	010470	1000	119 억	161550	N	N	N	N
42	20230724	160243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11090	-550	5	-4.73	975667290	87239	120.78	11570	11620	10910	15130	8150	11640	11183.84	1.33	0	2362	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1328	10.81	1.24	12	0.73	1026.00	8976.00	20350	20230414	-45.50	5440	20221013	103.86	20350	-45.50	20230414	10600	4.62	20230713	20350	-45.50	20230414	5440	103.86	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
43	20230724	150242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11100	-540	5	-4.64	951101050	85026	117.72	11570	11620	10910	15130	8150	11640	11186.00	1.33	0	1585	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1329	10.82	1.24	12	0.71	1026.00	8976.00	20350	20230414	-45.45	5440	20221013	104.04	20350	-45.45	20230414	10600	4.72	20230713	20350	-45.45	20230414	5440	104.04	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
44	20230724	140241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11090	-550	5	-4.73	916977900	81953	113.46	11570	11620	10910	15130	8150	11640	11189.07	1.33	0	679	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1328	10.81	1.24	12	0.68	1026.00	8976.00	20350	20230414	-45.50	5440	20221013	103.86	20350	-45.50	20230414	10600	4.62	20230713	20350	-45.50	20230414	5440	103.86	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
45	20230724	130243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11080	-560	5	-4.81	756340470	67378	93.29	11570	11620	10910	15130	8150	11640	11225.33	1.33	0	-5076	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1327	10.80	1.23	12	0.56	1026.00	8976.00	20350	20230414	-45.55	5440	20221013	103.68	20350	-45.55	20230414	10600	4.53	20230713	20350	-45.55	20230414	5440	103.68	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
46	20230724	120242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11070	-570	5	-4.90	568690200	50344	69.70	11570	11620	11070	15130	8150	11640	11296.09	1.33	0	-8164	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1326	10.79	1.23	12	0.42	1026.00	8976.00	20350	20230414	-45.60	5440	20221013	103.49	20350	-45.60	20230414	10600	4.43	20230713	20350	-45.60	20230414	5440	103.49	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
47	20230724	110244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11150	-490	5	-4.21	424489540	37380	51.75	11570	11620	11150	15130	8150	11640	11356.06	1.33	0	-6971	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1335	10.87	1.24	12	0.31	1026.00	8976.00	20350	20230414	-45.21	5440	20221013	104.96	20350	-45.21	20230414	10600	5.19	20230713	20350	-45.21	20230414	5440	104.96	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
48	20230724	100240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11300	-340	5	-2.92	287173510	25176	34.86	11570	11620	11300	15130	8150	11640	11406.64	1.33	0	-6157	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1353	11.01	1.26	12	0.21	1026.00	8976.00	20350	20230414	-44.47	5440	20221013	107.72	20350	-44.47	20230414	10600	6.60	20230713	20350	-44.47	20230414	5440	107.72	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
49	20230724	090242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11610	-30	5	-0.26	9617020	829	1.15	11570	11620	11530	15130	8150	11640	11600.75	1.33	0	-220	12193	11916	11673	11396	11153	11795	11275	120	3490	1000	6980	10	1	11975050	1390	11.32	1.29	12	0.01	1026.00	8976.00	20350	20230414	-42.95	5440	20221013	113.42	20350	-42.95	20230414	10600	9.53	20230713	20350	-42.95	20230414	5440	113.42	20221013	3.96	N	010470	1000	119 억	158835	N	N	N	N
50	20230721	160240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11640	-70	5	-0.60	840441680	71898	118.74	11780	11950	11430	15220	8200	11710	11689.38	1.35	0	-2044	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1394	11.35	1.30	12	0.60	1026.00	8976.00	20350	20230414	-42.80	5440	20221013	113.97	20350	-42.80	20230414	10600	9.81	20230713	20350	-42.80	20230414	5440	113.97	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
51	20230721	150243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11740	30	2	0.26	797431750	68208	112.65	11780	11950	11430	15220	8200	11710	11691.18	1.35	0	-2306	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1406	11.44	1.31	12	0.57	1026.00	8976.00	20350	20230414	-42.31	5440	20221013	115.81	20350	-42.31	20230414	10600	10.75	20230713	20350	-42.31	20230414	5440	115.81	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
52	20230721	140241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11680	-30	5	-0.26	687033970	58798	97.11	11780	11950	11430	15220	8200	11710	11684.65	1.35	0	-3249	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1399	11.38	1.30	12	0.49	1026.00	8976.00	20350	20230414	-42.60	5440	20221013	114.71	20350	-42.60	20230414	10600	10.19	20230713	20350	-42.60	20230414	5440	114.71	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
53	20230721	130240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11650	-60	5	-0.51	605444930	51785	85.52	11780	11950	11430	15220	8200	11710	11691.51	1.35	0	-1031	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1395	11.35	1.30	12	0.43	1026.00	8976.00	20350	20230414	-42.75	5440	20221013	114.15	20350	-42.75	20230414	10600	9.91	20230713	20350	-42.75	20230414	5440	114.15	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
54	20230721	120243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11800	90	2	0.77	530469760	45378	74.94	11780	11950	11430	15220	8200	11710	11690.02	1.35	0	1963	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1413	11.50	1.31	12	0.38	1026.00	8976.00	20350	20230414	-42.01	5440	20221013	116.91	20350	-42.01	20230414	10600	11.32	20230713	20350	-42.01	20230414	5440	116.91	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
55	20230721	110242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11800	90	2	0.77	409976980	35210	58.15	11780	11930	11430	15220	8200	11710	11643.77	1.35	0	2904	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1413	11.50	1.31	12	0.29	1026.00	8976.00	20350	20230414	-42.01	5440	20221013	116.91	20350	-42.01	20230414	10600	11.32	20230713	20350	-42.01	20230414	5440	116.91	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
56	20230721	100242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11520	-190	5	-1.62	221351930	19150	31.63	11780	11780	11430	15220	8200	11710	11558.85	1.35	0	-2679	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1380	11.23	1.28	12	0.16	1026.00	8976.00	20350	20230414	-43.39	5440	20221013	111.76	20350	-43.39	20230414	10600	8.68	20230713	20350	-43.39	20230414	5440	111.76	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
57	20230721	090242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11650	-60	5	-0.51	6435770	549	0.91	11780	11780	11650	15220	8200	11710	11722.71	1.35	0	-269	12210	11960	11560	11310	10910	12085	11435	120	3510	1000	7020	10	1	11975050	1395	11.35	1.30	12	0.00	1026.00	8976.00	20350	20230414	-42.75	5440	20221013	114.15	20350	-42.75	20230414	10600	9.91	20230713	20350	-42.75	20230414	5440	114.15	20221013	3.97	N	010470	1000	119 억	161690	N	N	N	N
58	20230720	160241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11710	310	2	2.72	689961590	59878	84.63	11350	11810	11160	14820	7980	11400	11522.42	1.34	0	544	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1402	11.41	1.30	12	0.50	1026.00	8976.00	20350	20230414	-42.46	5440	20221013	115.26	20350	-42.46	20230414	10600	10.47	20230713	20350	-42.46	20230414	5440	115.26	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
59	20230720	150240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11800	400	2	3.51	653222940	56745	80.20	11350	11810	11160	14820	7980	11400	11511.55	1.34	0	1117	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1413	11.50	1.31	12	0.47	1026.00	8976.00	20350	20230414	-42.01	5440	20221013	116.91	20350	-42.01	20230414	10600	11.32	20230713	20350	-42.01	20230414	5440	116.91	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
60	20230720	140240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11730	330	2	2.89	571762340	49814	70.40	11350	11760	11160	14820	7980	11400	11477.94	1.34	0	1978	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1405	11.43	1.31	12	0.42	1026.00	8976.00	20350	20230414	-42.36	5440	20221013	115.62	20350	-42.36	20230414	10600	10.66	20230713	20350	-42.36	20230414	5440	115.62	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
61	20230720	130240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11550	150	2	1.32	395029780	34620	48.93	11350	11650	11160	14820	7980	11400	11410.45	1.34	0	-1183	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1383	11.26	1.29	12	0.29	1026.00	8976.00	20350	20230414	-43.24	5440	20221013	112.32	20350	-43.24	20230414	10600	8.96	20230713	20350	-43.24	20230414	5440	112.32	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
62	20230720	120242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11600	200	2	1.75	363593980	31901	45.09	11350	11650	11160	14820	7980	11400	11397.57	1.34	0	895	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1389	11.31	1.29	12	0.27	1026.00	8976.00	20350	20230414	-43.00	5440	20221013	113.24	20350	-43.00	20230414	10600	9.43	20230713	20350	-43.00	20230414	5440	113.24	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
63	20230720	110241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11430	30	2	0.26	260551260	22991	32.49	11350	11540	11160	14820	7980	11400	11332.75	1.34	0	311	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1369	11.14	1.27	12	0.19	1026.00	8976.00	20350	20230414	-43.83	5440	20221013	110.11	20350	-43.83	20230414	10600	7.83	20230713	20350	-43.83	20230414	5440	110.11	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
64	20230720	100238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11360	-40	5	-0.35	160958430	14210	20.08	11350	11540	11160	14820	7980	11400	11327.12	1.34	0	-1662	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1360	11.07	1.27	12	0.12	1026.00	8976.00	20350	20230414	-44.18	5440	20221013	108.82	20350	-44.18	20230414	10600	7.17	20230713	20350	-44.18	20230414	5440	108.82	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
65	20230720	090239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11380	-20	5	-0.18	14519510	1282	1.81	11350	11410	11300	14820	7980	11400	11325.67	1.34	0	-1135	11960	11680	11420	11140	10880	11550	11010	120	3420	1000	6840	10	1	11975050	1363	11.09	1.27	12	0.01	1026.00	8976.00	20350	20230414	-44.08	5440	20221013	109.19	20350	-44.08	20230414	10600	7.36	20230713	20350	-44.08	20230414	5440	109.19	20221013	3.94	N	010470	1000	119 억	160842	N	N	N	N
66	20230719	160245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11400	-160	5	-1.38	805784630	70589	118.27	11520	11700	11160	15020	8100	11560	11415.16	1.26	0	10047	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1365	11.11	1.27	12	0.59	1026.00	8976.00	20350	20230414	-43.98	5440	20221013	109.56	20350	-43.98	20230414	10600	7.55	20230713	20350	-43.98	20230414	5440	109.56	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
67	20230719	150242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11350	-210	5	-1.82	778385100	68180	114.23	11520	11700	11160	15020	8100	11560	11416.62	1.26	0	10690	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1359	11.06	1.26	12	0.57	1026.00	8976.00	20350	20230414	-44.23	5440	20221013	108.64	20350	-44.23	20230414	10600	7.08	20230713	20350	-44.23	20230414	5440	108.64	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
68	20230719	140244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11420	-140	5	-1.21	692011110	60542	101.43	11520	11700	11160	15020	8100	11560	11430.27	1.26	0	11537	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1368	11.13	1.27	12	0.51	1026.00	8976.00	20350	20230414	-43.88	5440	20221013	109.93	20350	-43.88	20230414	10600	7.74	20230713	20350	-43.88	20230414	5440	109.93	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
69	20230719	130241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11420	-140	5	-1.21	664983540	58172	97.46	11520	11700	11160	15020	8100	11560	11431.33	1.26	0	12626	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1368	11.13	1.27	12	0.49	1026.00	8976.00	20350	20230414	-43.88	5440	20221013	109.93	20350	-43.88	20230414	10600	7.74	20230713	20350	-43.88	20230414	5440	109.93	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
70	20230719	120243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11430	-130	5	-1.12	622820370	54479	91.28	11520	11700	11160	15020	8100	11560	11432.30	1.26	0	13619	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1369	11.14	1.27	12	0.45	1026.00	8976.00	20350	20230414	-43.83	5440	20221013	110.11	20350	-43.83	20230414	10600	7.83	20230713	20350	-43.83	20230414	5440	110.11	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
71	20230719	110243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11520	-40	5	-0.35	591327310	51734	86.68	11520	11700	11160	15020	8100	11560	11430.15	1.26	0	14036	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1380	11.23	1.28	12	0.43	1026.00	8976.00	20350	20230414	-43.39	5440	20221013	111.76	20350	-43.39	20230414	10600	8.68	20230713	20350	-43.39	20230414	5440	111.76	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
72	20230719	100241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11420	-140	5	-1.21	413146260	36287	60.80	11520	11600	11160	15020	8100	11560	11385.52	1.26	0	12795	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1368	11.13	1.27	12	0.30	1026.00	8976.00	20350	20230414	-43.88	5440	20221013	109.93	20350	-43.88	20230414	10600	7.74	20230713	20350	-43.88	20230414	5440	109.93	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
73	20230719	090243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11590	30	2	0.26	16616190	1442	2.42	11520	11590	11510	15020	8100	11560	11523.02	1.26	0	78	12120	11840	11680	11400	11240	11760	11320	120	3460	1000	6930	10	1	11975050	1388	11.30	1.29	12	0.01	1026.00	8976.00	20350	20230414	-43.05	5440	20221013	113.05	20350	-43.05	20230414	10600	9.34	20230713	20350	-43.05	20230414	5440	113.05	20221013	3.96	N	010470	1000	119 억	150783	N	N	N	N
74	20230718	160241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11560	-170	5	-1.45	693347140	59456	49.58	11720	11960	11520	15240	8220	11730	11661.84	1.33	0	-8343	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1384	11.27	1.29	12	0.50	1026.00	8976.00	20350	20230414	-43.19	5440	20221013	112.50	20350	-43.19	20230414	10600	9.06	20230713	20350	-43.19	20230414	5440	112.50	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
75	20230718	150241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11640	-90	5	-0.77	660926480	56656	47.25	11720	11960	11520	15240	8220	11730	11665.60	1.33	0	-7996	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1394	11.35	1.30	12	0.47	1026.00	8976.00	20350	20230414	-42.80	5440	20221013	113.97	20350	-42.80	20230414	10600	9.81	20230713	20350	-42.80	20230414	5440	113.97	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
76	20230718	140240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11680	-50	5	-0.43	610888290	52356	43.66	11720	11960	11520	15240	8220	11730	11667.97	1.33	0	-8112	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1399	11.38	1.30	12	0.44	1026.00	8976.00	20350	20230414	-42.60	5440	20221013	114.71	20350	-42.60	20230414	10600	10.19	20230713	20350	-42.60	20230414	5440	114.71	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
77	20230718	130241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11680	-50	5	-0.43	554593300	47513	39.62	11720	11960	11520	15240	8220	11730	11672.45	1.33	0	-7089	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1399	11.38	1.30	12	0.40	1026.00	8976.00	20350	20230414	-42.60	5440	20221013	114.71	20350	-42.60	20230414	10600	10.19	20230713	20350	-42.60	20230414	5440	114.71	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
78	20230718	120242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11590	-140	5	-1.19	481286210	41217	34.37	11720	11960	11520	15240	8220	11730	11676.89	1.33	0	-7211	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1388	11.30	1.29	12	0.34	1026.00	8976.00	20350	20230414	-43.05	5440	20221013	113.05	20350	-43.05	20230414	10600	9.34	20230713	20350	-43.05	20230414	5440	113.05	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
79	20230718	110241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11570	-160	5	-1.36	420065510	35921	29.96	11720	11960	11520	15240	8220	11730	11694.15	1.33	0	-8511	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1386	11.28	1.29	12	0.30	1026.00	8976.00	20350	20230414	-43.14	5440	20221013	112.68	20350	-43.14	20230414	10600	9.15	20230713	20350	-43.14	20230414	5440	112.68	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
80	20230718	100239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11690	-40	5	-0.34	242120590	20559	17.15	11720	11960	11650	15240	8220	11730	11776.87	1.33	0	-6170	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1400	11.39	1.30	12	0.17	1026.00	8976.00	20350	20230414	-42.56	5440	20221013	114.89	20350	-42.56	20230414	10600	10.28	20230713	20350	-42.56	20230414	5440	114.89	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
81	20230718	090240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11780	50	2	0.43	14757860	1258	1.05	11720	11800	11720	15240	8220	11730	11731.21	1.33	0	-192	12490	12110	11590	11210	10690	12300	11400	120	3510	1000	7030	10	1	11975050	1411	11.48	1.31	12	0.01	1026.00	8976.00	20350	20230414	-42.11	5440	20221013	116.54	20350	-42.11	20230414	10600	11.13	20230713	20350	-42.11	20230414	5440	116.54	20221013	4.05	N	010470	1000	119 억	158981	N	N	N	N
82	20230717	160241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11730	660	2	5.96	1400989580	119886	82.82	11220	11970	11070	14390	7750	11070	11686.01	1.22	0	15683	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1405	11.43	1.31	12	1.00	1026.00	8976.00	20350	20230414	-42.36	5440	20221013	115.62	20350	-42.36	20230414	10600	10.66	20230713	20350	-42.36	20230414	5440	115.62	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
83	20230717	150240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11770	700	2	6.32	1364705300	116792	80.68	11220	11970	11070	14390	7750	11070	11684.92	1.22	0	16751	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1409	11.47	1.31	12	0.98	1026.00	8976.00	20350	20230414	-42.16	5440	20221013	116.36	20350	-42.16	20230414	10600	11.04	20230713	20350	-42.16	20230414	5440	116.36	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
84	20230717	140240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11680	610	2	5.51	1330724830	113901	78.68	11220	11970	11070	14390	7750	11070	11683.17	1.22	0	17215	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1399	11.38	1.30	12	0.95	1026.00	8976.00	20350	20230414	-42.60	5440	20221013	114.71	20350	-42.60	20230414	10600	10.19	20230713	20350	-42.60	20230414	5440	114.71	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
85	20230717	130238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11700	630	2	5.69	1229551390	105274	72.73	11220	11970	11070	14390	7750	11070	11679.54	1.22	0	19585	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1401	11.40	1.30	12	0.88	1026.00	8976.00	20350	20230414	-42.51	5440	20221013	115.07	20350	-42.51	20230414	10600	10.38	20230713	20350	-42.51	20230414	5440	115.07	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
86	20230717	120242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11850	780	2	7.05	1080231050	92652	64.01	11220	11970	11070	14390	7750	11070	11659.01	1.22	0	14280	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1419	11.55	1.32	12	0.77	1026.00	8976.00	20350	20230414	-41.77	5440	20221013	117.83	20350	-41.77	20230414	10600	11.79	20230713	20350	-41.77	20230414	5440	117.83	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
87	20230717	110239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11760	690	2	6.23	949624230	81642	56.40	11220	11950	11070	14390	7750	11070	11631.57	1.22	0	15124	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1408	11.46	1.31	12	0.68	1026.00	8976.00	20350	20230414	-42.21	5440	20221013	116.18	20350	-42.21	20230414	10600	10.94	20230713	20350	-42.21	20230414	5440	116.18	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
88	20230717	100239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11690	620	2	5.60	622371830	53893	37.23	11220	11750	11070	14390	7750	11070	11548.29	1.22	0	16630	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1400	11.39	1.30	12	0.45	1026.00	8976.00	20350	20230414	-42.56	5440	20221013	114.89	20350	-42.56	20230414	10600	10.28	20230713	20350	-42.56	20230414	5440	114.89	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
89	20230717	090239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11170	100	2	0.90	31313020	2792	1.93	11220	11240	11170	14390	7750	11070	11215.27	1.22	0	-1108	11723	11396	11103	10776	10483	11250	10630	120	3320	1000	6640	10	1	11975050	1338	10.89	1.24	12	0.02	1026.00	8976.00	20350	20230414	-45.11	5440	20221013	105.33	20350	-45.11	20230414	10600	5.38	20230713	20350	-45.11	20230414	5440	105.33	20221013	4.25	N	010470	1000	119 억	145730	N	N	N	N
90	20230714	160238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11070	-40	5	-0.36	1616256740	143989	31.85	11230	11430	10810	14440	7780	11110	11225.30	0.94	0	32649	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1326	10.79	1.23	12	1.20	1026.00	8976.00	20350	20230414	-45.60	5440	20221013	103.49	20350	-45.60	20230414	10600	4.43	20230713	20350	-45.60	20230414	5440	103.49	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
91	20230714	150240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11050	-60	5	-0.54	1520088750	135304	29.93	11230	11430	10810	14440	7780	11110	11234.68	0.94	0	34630	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1323	10.77	1.23	12	1.13	1026.00	8976.00	20350	20230414	-45.70	5440	20221013	103.12	20350	-45.70	20230414	10600	4.25	20230713	20350	-45.70	20230414	5440	103.12	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
92	20230714	140240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11270	160	2	1.44	1126217170	99803	22.08	11230	11430	11110	14440	7780	11110	11284.52	0.94	0	38700	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1350	10.98	1.26	12	0.83	1026.00	8976.00	20350	20230414	-44.62	5440	20221013	107.17	20350	-44.62	20230414	10600	6.32	20230713	20350	-44.62	20230414	5440	107.17	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
93	20230714	130238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11300	190	2	1.71	1005560370	89137	19.72	11230	11430	11110	14440	7780	11110	11281.19	0.94	0	33311	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1353	11.01	1.26	12	0.74	1026.00	8976.00	20350	20230414	-44.47	5440	20221013	107.72	20350	-44.47	20230414	10600	6.60	20230713	20350	-44.47	20230414	5440	107.72	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
94	20230714	120238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11300	190	2	1.71	839209810	74517	16.48	11230	11410	11110	14440	7780	11110	11262.12	0.94	0	28620	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1353	11.01	1.26	12	0.62	1026.00	8976.00	20350	20230414	-44.47	5440	20221013	107.72	20350	-44.47	20230414	10600	6.60	20230713	20350	-44.47	20230414	5440	107.72	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
95	20230714	110239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11300	190	2	1.71	604824160	53767	11.89	11230	11410	11110	14440	7780	11110	11249.15	0.94	0	16831	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1353	11.01	1.26	12	0.45	1026.00	8976.00	20350	20230414	-44.47	5440	20221013	107.72	20350	-44.47	20230414	10600	6.60	20230713	20350	-44.47	20230414	5440	107.72	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
96	20230714	100240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11340	230	2	2.07	449926760	40012	8.85	11230	11410	11110	14440	7780	11110	11245.01	0.94	0	11872	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1358	11.05	1.26	12	0.33	1026.00	8976.00	20350	20230414	-44.28	5440	20221013	108.46	20350	-44.28	20230414	10600	6.98	20230713	20350	-44.28	20230414	5440	108.46	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
97	20230714	090239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11290	180	2	1.62	49966980	4456	0.99	11230	11290	11140	14440	7780	11110	11214.95	0.94	0	-142	13690	12400	11500	10210	9310	11950	9760	120	3330	1000	6660	10	1	11975050	1352	11.00	1.26	12	0.04	1026.00	8976.00	20350	20230414	-44.52	5440	20221013	107.54	20350	-44.52	20230414	10600	6.51	20230713	20350	-44.52	20230414	5440	107.54	20221013	4.23	N	010470	1000	119 억	112579	N	N	N	N
98	20230713	160238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11110	-1530	5	-12.10	5031928470	447778	656.77	12790	12790	10600	16430	8850	12640	11238.71	0.76	0	19505	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1330	10.83	1.24	12	3.74	1026.00	8976.00	20350	20230414	-45.41	5440	20221013	104.23	20350	-45.41	20230414	10600	4.81	20230713	20350	-45.41	20230414	5440	104.23	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
99	20230713	150236	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11280	-1360	5	-10.76	4705968820	418602	613.97	12790	12790	10600	16430	8850	12640	11242.11	0.76	0	17642	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1351	10.99	1.26	12	3.50	1026.00	8976.00	20350	20230414	-44.57	5440	20221013	107.35	20350	-44.57	20230414	10600	6.42	20230713	20350	-44.57	20230414	5440	107.35	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
100	20230713	140237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11180	-1460	5	-11.55	4288393860	381243	559.18	12790	12790	10600	16430	8850	12640	11248.45	0.76	0	15394	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1339	10.90	1.25	12	3.18	1026.00	8976.00	20350	20230414	-45.06	5440	20221013	105.51	20350	-45.06	20230414	10600	5.47	20230713	20350	-45.06	20230414	5440	105.51	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
101	20230713	130237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11050	-1590	5	-12.58	3111321980	277216	406.60	12790	12790	10600	16430	8850	12640	11223.46	0.76	0	6954	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1323	10.77	1.23	12	2.31	1026.00	8976.00	20350	20230414	-45.70	5440	20221013	103.12	20350	-45.70	20230414	10600	4.25	20230713	20350	-45.70	20230414	5440	103.12	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
102	20230713	120235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12280	-360	5	-2.85	257221970	20589	30.20	12790	12790	12280	16430	8850	12640	12493.17	0.76	0	-4665	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1471	11.97	1.37	12	0.17	1026.00	8976.00	20350	20230414	-39.66	5440	20221013	125.74	20350	-39.66	20230414	12160	0.99	20230712	20350	-39.66	20230414	5440	125.74	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
103	20230713	110238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12610	-30	5	-0.24	99830790	7899	11.59	12790	12790	12550	16430	8850	12640	12638.41	0.76	0	-1517	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1510	12.29	1.40	12	0.07	1026.00	8976.00	20350	20230414	-38.03	5440	20221013	131.80	20350	-38.03	20230414	12160	3.70	20230712	20350	-38.03	20230414	5440	131.80	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
104	20230713	100238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12660	20	2	0.16	55295070	4363	6.40	12790	12790	12550	16430	8850	12640	12673.64	0.76	0	-1451	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1516	12.34	1.41	12	0.04	1026.00	8976.00	20350	20230414	-37.79	5440	20221013	132.72	20350	-37.79	20230414	12160	4.11	20230712	20350	-37.79	20230414	5440	132.72	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
105	20230713	090220	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12700	60	2	0.47	2018570	158	0.23	12790	12790	12660	16430	8850	12640	12775.76	0.76	0	-13	13066	12852	12506	12292	11946	12960	12400	120	3790	1000	7580	10	1	11975050	1521	12.38	1.41	12	0.00	1026.00	8976.00	20350	20230414	-37.59	5440	20221013	133.46	20350	-37.59	20230414	12160	4.44	20230712	20350	-37.59	20230414	5440	133.46	20221013	4.23	N	010470	1000	119 억	91428	N	N	N	N
106	20230712	160235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12640	290	2	2.35	842250750	67826	200.76	12490	12720	12160	16050	8650	12350	12417.81	0.70	0	8252	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1514	12.32	1.41	12	0.57	1026.00	8976.00	20350	20230414	-37.89	5440	20221013	132.35	20350	-37.89	20230414	12160	3.95	20230712	20350	-37.89	20230414	5440	132.35	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
107	20230712	150235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12470	120	2	0.97	666838750	53875	159.46	12490	12720	12160	16050	8650	12350	12377.52	0.70	0	8113	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1493	12.15	1.39	12	0.45	1026.00	8976.00	20350	20230414	-38.72	5440	20221013	129.23	20350	-38.72	20230414	12160	2.55	20230712	20350	-38.72	20230414	5440	129.23	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
108	20230712	140234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12310	-40	5	-0.32	435575770	35379	104.72	12490	12570	12160	16050	8650	12350	12311.70	0.70	0	240	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1474	12.00	1.37	12	0.30	1026.00	8976.00	20350	20230414	-39.51	5440	20221013	126.29	20350	-39.51	20230414	12160	1.23	20230712	20350	-39.51	20230414	5440	126.29	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
109	20230712	130235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12250	-100	5	-0.81	362171410	29405	87.04	12490	12570	12160	16050	8650	12350	12316.66	0.70	0	-44	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1467	11.94	1.36	12	0.25	1026.00	8976.00	20350	20230414	-39.80	5440	20221013	125.18	20350	-39.80	20230414	12160	0.74	20230712	20350	-39.80	20230414	5440	125.18	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
110	20230712	120235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12380	30	2	0.24	324102770	26309	77.87	12490	12570	12160	16050	8650	12350	12319.08	0.70	0	311	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1483	12.07	1.38	12	0.22	1026.00	8976.00	20350	20230414	-39.16	5440	20221013	127.57	20350	-39.16	20230414	12160	1.81	20230712	20350	-39.16	20230414	5440	127.57	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
111	20230712	110235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12420	70	2	0.57	295615550	24002	71.04	12490	12570	12160	16050	8650	12350	12316.29	0.70	0	247	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1487	12.11	1.38	12	0.20	1026.00	8976.00	20350	20230414	-38.97	5440	20221013	128.31	20350	-38.97	20230414	12160	2.14	20230712	20350	-38.97	20230414	5440	128.31	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
112	20230712	100237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12440	90	2	0.73	214630070	17454	51.66	12490	12570	12160	16050	8650	12350	12296.90	0.70	0	1170	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1490	12.12	1.39	12	0.15	1026.00	8976.00	20350	20230414	-38.87	5440	20221013	128.68	20350	-38.87	20230414	12160	2.30	20230712	20350	-38.87	20230414	5440	128.68	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
113	20230712	090235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12480	130	2	1.05	10369030	835	2.47	12490	12570	12350	16050	8650	12350	12418.00	0.70	0	-156	12650	12500	12400	12250	12150	12575	12325	120	3700	1000	7410	10	1	11975050	1494	12.16	1.39	12	0.01	1026.00	8976.00	20350	20230414	-38.67	5440	20221013	129.41	20350	-38.67	20230414	12250	1.88	20230706	20350	-38.67	20230414	5440	129.41	20221013	4.16	N	010470	1000	119 억	83662	N	N	N	N
114	20230711	160234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12350	-60	5	-0.48	418816890	33782	56.70	12300	12550	12300	16130	8690	12410	12397.67	0.64	0	6748	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1479	12.04	1.38	12	0.28	1026.00	8976.00	20350	20230414	-39.31	5440	20221013	127.02	20350	-39.31	20230414	12250	0.82	20230706	20350	-39.31	20230414	5440	127.02	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
115	20230711	150233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12460	50	2	0.40	383944400	30961	51.96	12300	12550	12300	16130	8690	12410	12400.90	0.64	0	6947	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1492	12.14	1.39	12	0.26	1026.00	8976.00	20350	20230414	-38.77	5440	20221013	129.04	20350	-38.77	20230414	12250	1.71	20230706	20350	-38.77	20230414	5440	129.04	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
116	20230711	140232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12420	10	2	0.08	333468460	26890	45.13	12300	12550	12300	16130	8690	12410	12401.21	0.64	0	3887	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1487	12.11	1.38	12	0.22	1026.00	8976.00	20350	20230414	-38.97	5440	20221013	128.31	20350	-38.97	20230414	12250	1.39	20230706	20350	-38.97	20230414	5440	128.31	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
117	20230711	130231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12360	-50	5	-0.40	271541130	21883	36.73	12300	12550	12300	16130	8690	12410	12408.77	0.64	0	3821	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1480	12.05	1.38	12	0.18	1026.00	8976.00	20350	20230414	-39.26	5440	20221013	127.21	20350	-39.26	20230414	12250	0.90	20230706	20350	-39.26	20230414	5440	127.21	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
118	20230711	120233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12450	40	2	0.32	204506730	16477	27.65	12300	12550	12300	16130	8690	12410	12411.65	0.64	0	4196	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1491	12.13	1.39	12	0.14	1026.00	8976.00	20350	20230414	-38.82	5440	20221013	128.86	20350	-38.82	20230414	12250	1.63	20230706	20350	-38.82	20230414	5440	128.86	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
119	20230711	110235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12370	-40	5	-0.32	180004170	14504	24.34	12300	12550	12300	16130	8690	12410	12410.66	0.64	0	3745	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1481	12.06	1.38	12	0.12	1026.00	8976.00	20350	20230414	-39.21	5440	20221013	127.39	20350	-39.21	20230414	12250	0.98	20230706	20350	-39.21	20230414	5440	127.39	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
120	20230711	100234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12410	0	3	0.00	106805990	8600	14.43	12300	12550	12300	16130	8690	12410	12419.30	0.64	0	4495	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1486	12.10	1.38	12	0.07	1026.00	8976.00	20350	20230414	-39.02	5440	20221013	128.12	20350	-39.02	20230414	12250	1.31	20230706	20350	-39.02	20230414	5440	128.12	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
121	20230711	090233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12410	0	3	0.00	25338930	2057	3.45	12300	12410	12300	16130	8690	12410	12318.39	0.64	0	582	13150	12780	12570	12200	11990	12675	12095	120	3720	1000	7440	10	1	11975050	1486	12.10	1.38	12	0.02	1026.00	8976.00	20350	20230414	-39.02	5440	20221013	128.12	20350	-39.02	20230414	12250	1.31	20230706	20350	-39.02	20230414	5440	128.12	20221013	4.19	N	010470	1000	119 억	76914	N	N	N	N
122	20230710	160233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12410	-530	5	-4.10	740541760	59338	121.06	12810	12940	12360	16820	9060	12940	12478.20	0.66	0	-1903	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1486	12.10	1.38	12	0.50	1026.00	8976.00	20350	20230414	-39.02	5440	20221013	128.12	20350	-39.02	20230414	12250	1.31	20230706	20350	-39.02	20230414	5440	128.12	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
123	20230710	150232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12490	-450	5	-3.48	626670880	50155	102.33	12810	12940	12390	16820	9060	12940	12492.41	0.66	0	35	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1496	12.17	1.39	12	0.42	1026.00	8976.00	20350	20230414	-38.62	5440	20221013	129.60	20350	-38.62	20230414	12250	1.96	20230706	20350	-38.62	20230414	5440	129.60	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
124	20230710	140230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12500	-440	5	-3.40	580922440	46481	94.83	12810	12940	12390	16820	9060	12940	12495.62	0.66	0	620	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1497	12.18	1.39	12	0.39	1026.00	8976.00	20350	20230414	-38.57	5440	20221013	129.78	20350	-38.57	20230414	12250	2.04	20230706	20350	-38.57	20230414	5440	129.78	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
125	20230710	130229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12530	-410	5	-3.17	505761260	40449	82.53	12810	12940	12390	16820	9060	12940	12500.91	0.66	0	929	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1500	12.21	1.40	12	0.34	1026.00	8976.00	20350	20230414	-38.43	5440	20221013	130.33	20350	-38.43	20230414	12250	2.29	20230706	20350	-38.43	20230414	5440	130.33	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
126	20230710	120233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12520	-420	5	-3.25	458665300	36690	74.86	12810	12940	12390	16820	9060	12940	12498.03	0.66	0	818	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1499	12.20	1.39	12	0.31	1026.00	8976.00	20350	20230414	-38.48	5440	20221013	130.15	20350	-38.48	20230414	12250	2.20	20230706	20350	-38.48	20230414	5440	130.15	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
127	20230710	110233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12520	-420	5	-3.25	343148360	27395	55.89	12810	12940	12400	16820	9060	12940	12522.06	0.66	0	-188	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1499	12.20	1.39	12	0.23	1026.00	8976.00	20350	20230414	-38.48	5440	20221013	130.15	20350	-38.48	20230414	12250	2.20	20230706	20350	-38.48	20230414	5440	130.15	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
128	20230710	100232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12610	-330	5	-2.55	206253220	16417	33.49	12810	12940	12400	16820	9060	12940	12557.45	0.66	0	-3690	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1510	12.29	1.40	12	0.14	1026.00	8976.00	20350	20230414	-38.03	5440	20221013	131.80	20350	-38.03	20230414	12250	2.94	20230706	20350	-38.03	20230414	5440	131.80	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
129	20230710	090232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12720	-220	5	-1.70	21500420	1676	3.42	12810	12940	12720	16820	9060	12940	12808.39	0.66	0	-506	13340	13140	12850	12650	12360	13240	12750	120	3880	1000	7760	10	1	11975050	1523	12.40	1.42	12	0.01	1026.00	8976.00	20350	20230414	-37.49	5440	20221013	133.82	20350	-37.49	20230414	12250	3.84	20230706	20350	-37.49	20230414	5440	133.82	20221013	4.20	N	010470	1000	119 억	78813	N	N	N	N
130	20230707	160230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12940	210	2	1.65	621537980	48479	100.89	12580	13050	12560	16540	8920	12730	12819.90	0.56	0	11378	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1550	12.61	1.44	12	0.40	1026.00	8976.00	20350	20230414	-36.41	5440	20221013	137.87	20350	-36.41	20230414	12250	5.63	20230706	20350	-36.41	20230414	5440	137.87	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
131	20230707	150232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12880	150	2	1.18	560769160	43753	91.05	12580	13050	12560	16540	8920	12730	12816.70	0.56	0	11129	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1542	12.55	1.43	12	0.37	1026.00	8976.00	20350	20230414	-36.71	5440	20221013	136.76	20350	-36.71	20230414	12250	5.14	20230706	20350	-36.71	20230414	5440	136.76	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
132	20230707	140234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12900	170	2	1.34	531850000	41511	86.39	12580	13050	12560	16540	8920	12730	12812.27	0.56	0	10833	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1545	12.57	1.44	12	0.35	1026.00	8976.00	20350	20230414	-36.61	5440	20221013	137.13	20350	-36.61	20230414	12250	5.31	20230706	20350	-36.61	20230414	5440	137.13	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
133	20230707	130233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12970	240	2	1.89	476611300	37234	77.49	12580	13050	12560	16540	8920	12730	12800.43	0.56	0	11803	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1553	12.64	1.44	12	0.31	1026.00	8976.00	20350	20230414	-36.27	5440	20221013	138.42	20350	-36.27	20230414	12250	5.88	20230706	20350	-36.27	20230414	5440	138.42	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
134	20230707	120232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12820	90	2	0.71	336941370	26422	54.99	12580	12900	12560	16540	8920	12730	12752.30	0.56	0	6406	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1535	12.50	1.43	12	0.22	1026.00	8976.00	20350	20230414	-37.00	5440	20221013	135.66	20350	-37.00	20230414	12250	4.65	20230706	20350	-37.00	20230414	5440	135.66	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
135	20230707	110232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12770	40	2	0.31	280762520	22038	45.86	12580	12900	12560	16540	8920	12730	12739.93	0.56	0	5884	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1529	12.45	1.42	12	0.18	1026.00	8976.00	20350	20230414	-37.25	5440	20221013	134.74	20350	-37.25	20230414	12250	4.24	20230706	20350	-37.25	20230414	5440	134.74	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
136	20230707	100232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12630	-100	5	-0.79	193241820	15183	31.60	12580	12850	12560	16540	8920	12730	12727.51	0.56	0	5625	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1512	12.31	1.41	12	0.13	1026.00	8976.00	20350	20230414	-37.94	5440	20221013	132.17	20350	-37.94	20230414	12250	3.10	20230706	20350	-37.94	20230414	5440	132.17	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
137	20230707	090230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12810	80	2	0.63	2906710	230	0.48	12580	12810	12580	16540	8920	12730	12637.87	0.56	0	-18	13276	13002	12626	12352	11976	13140	12490	120	3810	1000	7630	10	1	11975050	1534	12.49	1.43	12	0.00	1026.00	8976.00	20350	20230414	-37.05	5440	20221013	135.48	20350	-37.05	20230414	12250	4.57	20230706	20350	-37.05	20230414	5440	135.48	20221013	4.36	N	010470	1000	119 억	67408	N	N	N	N
138	20230706	160230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12730	80	2	0.63	603609160	47686	44.90	12650	12900	12250	16440	8860	12650	12658.00	0.61	0	-6126	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1524	12.41	1.42	12	0.40	1026.00	8976.00	20350	20230414	-37.44	5440	20221013	134.01	20350	-37.44	20230414	12250	3.92	20230706	20350	-37.44	20230414	5440	134.01	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
139	20230706	150232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12660	10	2	0.08	567267710	44824	42.20	12650	12900	12250	16440	8860	12650	12655.45	0.61	0	-5776	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1516	12.34	1.41	12	0.37	1026.00	8976.00	20350	20230414	-37.79	5440	20221013	132.72	20350	-37.79	20230414	12250	3.35	20230706	20350	-37.79	20230414	5440	132.72	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
140	20230706	140231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12590	-60	5	-0.47	536284770	42379	39.90	12650	12900	12250	16440	8860	12650	12654.49	0.61	0	-5526	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1508	12.27	1.40	12	0.35	1026.00	8976.00	20350	20230414	-38.13	5440	20221013	131.43	20350	-38.13	20230414	12250	2.78	20230706	20350	-38.13	20230414	5440	131.43	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
141	20230706	130230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12680	30	2	0.24	387258850	30533	28.75	12650	12900	12250	16440	8860	12650	12683.29	0.61	0	-1448	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1518	12.36	1.41	12	0.25	1026.00	8976.00	20350	20230414	-37.69	5440	20221013	133.09	20350	-37.69	20230414	12250	3.51	20230706	20350	-37.69	20230414	5440	133.09	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
142	20230706	120231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12750	100	2	0.79	312163020	24668	23.23	12650	12900	12250	16440	8860	12650	12654.57	0.61	0	-281	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1527	12.43	1.42	12	0.21	1026.00	8976.00	20350	20230414	-37.35	5440	20221013	134.38	20350	-37.35	20230414	12250	4.08	20230706	20350	-37.35	20230414	5440	134.38	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
143	20230706	110233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12630	-20	5	-0.16	260186510	20570	19.37	12650	12900	12250	16440	8860	12650	12648.83	0.61	0	-997	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1512	12.31	1.41	12	0.17	1026.00	8976.00	20350	20230414	-37.94	5440	20221013	132.17	20350	-37.94	20230414	12250	3.10	20230706	20350	-37.94	20230414	5440	132.17	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
144	20230706	100230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12700	50	2	0.40	231144830	18269	17.20	12650	12900	12250	16440	8860	12650	12652.30	0.61	0	-561	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1521	12.38	1.41	12	0.15	1026.00	8976.00	20350	20230414	-37.59	5440	20221013	133.46	20350	-37.59	20230414	12250	3.67	20230706	20350	-37.59	20230414	5440	133.46	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
145	20230706	090230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12730	80	2	0.63	10388980	821	0.77	12650	12730	12650	16440	8860	12650	12654.06	0.61	0	-103	13576	13112	12816	12352	12056	12965	12205	120	3790	1000	7590	10	1	11975050	1524	12.41	1.42	12	0.01	1026.00	8976.00	20350	20230414	-37.44	5440	20221013	134.01	20350	-37.44	20230414	12340	3.16	20230327	20350	-37.44	20230414	5440	134.01	20221013	4.33	N	010470	1000	119 억	73393	N	N	N	N
146	20230705	160231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12650	-630	5	-4.74	1340260910	105412	478.99	13280	13280	12520	17260	9300	13280	12714.51	0.62	0	-649	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1515	12.33	1.41	12	0.88	1026.00	8976.00	20350	20230414	-37.84	5440	20221013	132.54	20350	-37.84	20230414	12340	2.51	20230327	20350	-37.84	20230414	5440	132.54	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
147	20230705	150229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12730	-550	5	-4.14	1252019940	98445	447.33	13280	13280	12520	17260	9300	13280	12717.96	0.62	0	350	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1524	12.41	1.42	12	0.82	1026.00	8976.00	20350	20230414	-37.44	5440	20221013	134.01	20350	-37.44	20230414	12340	3.16	20230327	20350	-37.44	20230414	5440	134.01	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
148	20230705	140228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12530	-750	5	-5.65	1080667340	84839	385.51	13280	13280	12520	17260	9300	13280	12737.86	0.62	0	-774	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1500	12.21	1.40	12	0.71	1026.00	8976.00	20350	20230414	-38.43	5440	20221013	130.33	20350	-38.43	20230414	12340	1.54	20230327	20350	-38.43	20230414	5440	130.33	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
149	20230705	130228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12720	-560	5	-4.22	742297740	57934	263.25	13280	13280	12650	17260	9300	13280	12812.82	0.62	0	-3579	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1523	12.40	1.42	12	0.48	1026.00	8976.00	20350	20230414	-37.49	5440	20221013	133.82	20350	-37.49	20230414	12340	3.08	20230327	20350	-37.49	20230414	5440	133.82	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
150	20230705	120228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12700	-580	5	-4.37	586924770	45677	207.56	13280	13280	12650	17260	9300	13280	12849.46	0.62	0	-3767	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1521	12.38	1.41	12	0.38	1026.00	8976.00	20350	20230414	-37.59	5440	20221013	133.46	20350	-37.59	20230414	12340	2.92	20230327	20350	-37.59	20230414	5440	133.46	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
151	20230705	110229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12790	-490	5	-3.69	391178120	30280	137.59	13280	13280	12750	17260	9300	13280	12918.70	0.62	0	-2362	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1532	12.47	1.42	12	0.25	1026.00	8976.00	20350	20230414	-37.15	5440	20221013	135.11	20350	-37.15	20230414	12340	3.65	20230327	20350	-37.15	20230414	5440	135.11	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
152	20230705	100229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12980	-300	5	-2.26	132290950	10126	46.01	13280	13280	12920	17260	9300	13280	13064.48	0.62	0	-1437	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1554	12.65	1.45	12	0.08	1026.00	8976.00	20350	20230414	-36.22	5440	20221013	138.60	20350	-36.22	20230414	12340	5.19	20230327	20350	-36.22	20230414	5440	138.60	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
153	20230705	090228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13280	0	3	0.00	345280	26	0.12	13280	13280	13280	17260	9300	13280	13280.00	0.62	0	-10	13646	13462	13346	13162	13046	13405	13105	120	3980	1000	7960	10	1	11975050	1590	12.94	1.48	12	0.00	1026.00	8976.00	20350	20230414	-34.74	5440	20221013	144.12	20350	-34.74	20230414	12340	7.62	20230327	20350	-34.74	20230414	5440	144.12	20221013	4.38	N	010470	1000	119 억	74043	N	N	N	N
154	20230704	160227	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13280	-70	5	-0.52	292578790	21915	45.42	13360	13530	13230	17350	9350	13350	13351.36	0.68	0	-6498	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1590	12.94	1.48	12	0.18	1026.00	8976.00	20350	20230414	-34.74	5440	20221013	144.12	20350	-34.74	20230414	12340	7.62	20230327	20350	-34.74	20230414	5440	144.12	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
155	20230704	150226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13280	-70	5	-0.52	270309340	20237	41.94	13360	13530	13230	17350	9350	13350	13357.18	0.68	0	-6247	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1590	12.94	1.48	12	0.17	1026.00	8976.00	20350	20230414	-34.74	5440	20221013	144.12	20350	-34.74	20230414	12340	7.62	20230327	20350	-34.74	20230414	5440	144.12	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
156	20230704	140227	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13270	-80	5	-0.60	213249340	15933	33.02	13360	13530	13250	17350	9350	13350	13384.13	0.68	0	-6976	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1589	12.93	1.48	12	0.13	1026.00	8976.00	20350	20230414	-34.79	5440	20221013	143.93	20350	-34.79	20230414	12340	7.54	20230327	20350	-34.79	20230414	5440	143.93	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
157	20230704	130226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13420	70	2	0.52	147397480	10987	22.77	13360	13530	13300	17350	9350	13350	13415.63	0.68	0	-5209	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1607	13.08	1.50	12	0.09	1026.00	8976.00	20350	20230414	-34.05	5440	20221013	146.69	20350	-34.05	20230414	12340	8.75	20230327	20350	-34.05	20230414	5440	146.69	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
158	20230704	120227	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13420	70	2	0.52	137275050	10231	21.21	13360	13530	13300	17350	9350	13350	13417.56	0.68	0	-4953	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1607	13.08	1.50	12	0.09	1026.00	8976.00	20350	20230414	-34.05	5440	20221013	146.69	20350	-34.05	20230414	12340	8.75	20230327	20350	-34.05	20230414	5440	146.69	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
159	20230704	110224	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13400	50	2	0.37	108775960	8109	16.81	13360	13530	13300	17350	9350	13350	13414.23	0.68	0	-4329	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1605	13.06	1.49	12	0.07	1026.00	8976.00	20350	20230414	-34.15	5440	20221013	146.32	20350	-34.15	20230414	12340	8.59	20230327	20350	-34.15	20230414	5440	146.32	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
160	20230704	100224	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13480	130	2	0.97	58569130	4366	9.05	13360	13530	13300	17350	9350	13350	13414.83	0.68	0	-2045	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1614	13.14	1.50	12	0.04	1026.00	8976.00	20350	20230414	-33.76	5440	20221013	147.79	20350	-33.76	20230414	12340	9.24	20230327	20350	-33.76	20230414	5440	147.79	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
161	20230704	090224	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13530	180	2	1.35	3474460	259	0.54	13360	13530	13360	17350	9350	13350	13414.90	0.68	0	-52	13850	13600	13330	13080	12810	13725	13205	120	4000	1000	8010	10	1	11975050	1620	13.19	1.51	12	0.00	1026.00	8976.00	20350	20230414	-33.51	5440	20221013	148.71	20350	-33.51	20230414	12340	9.64	20230327	20350	-33.51	20230414	5440	148.71	20221013	4.49	N	010470	1000	119 억	80943	N	N	N	N
162	20230703	160223	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13350	290	2	2.22	644123180	48112	61.84	13060	13580	13060	16970	9150	13060	13387.99	0.50	0	20642	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1599	13.01	1.49	12	0.40	1026.00	8976.00	20350	20230414	-34.40	5440	20221013	145.40	20350	-34.40	20230414	12340	8.18	20230327	20350	-34.40	20230414	5440	145.40	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
163	20230703	150225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13350	290	2	2.22	571759260	42654	54.83	13060	13580	13060	16970	9150	13060	13404.59	0.50	0	19743	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1599	13.01	1.49	12	0.36	1026.00	8976.00	20350	20230414	-34.40	5440	20221013	145.40	20350	-34.40	20230414	12340	8.18	20230327	20350	-34.40	20230414	5440	145.40	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
164	20230703	140224	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13330	270	2	2.07	513202870	38267	49.19	13060	13580	13060	16970	9150	13060	13411.11	0.50	0	16780	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1596	12.99	1.49	12	0.32	1026.00	8976.00	20350	20230414	-34.50	5440	20221013	145.04	20350	-34.50	20230414	12340	8.02	20230327	20350	-34.50	20230414	5440	145.04	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
165	20230703	130223	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13470	410	2	3.14	445896420	33224	42.70	13060	13580	13060	16970	9150	13060	13420.91	0.50	0	16370	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1613	13.13	1.50	12	0.28	1026.00	8976.00	20350	20230414	-33.81	5440	20221013	147.61	20350	-33.81	20230414	12340	9.16	20230327	20350	-33.81	20230414	5440	147.61	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
166	20230703	120224	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13520	460	2	3.52	391416010	29171	37.50	13060	13580	13060	16970	9150	13060	13417.98	0.50	0	16245	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1619	13.18	1.51	12	0.24	1026.00	8976.00	20350	20230414	-33.56	5440	20221013	148.53	20350	-33.56	20230414	12340	9.56	20230327	20350	-33.56	20230414	5440	148.53	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
167	20230703	110224	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13380	320	2	2.45	218647660	16369	21.04	13060	13530	13060	16970	9150	13060	13357.42	0.50	0	6666	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1602	13.04	1.49	12	0.14	1026.00	8976.00	20350	20230414	-34.25	5440	20221013	145.96	20350	-34.25	20230414	12340	8.43	20230327	20350	-34.25	20230414	5440	145.96	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
168	20230703	100221	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13400	340	2	2.60	183492130	13734	17.65	13060	13530	13060	16970	9150	13060	13360.43	0.50	0	6321	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1605	13.06	1.49	12	0.11	1026.00	8976.00	20350	20230414	-34.15	5440	20221013	146.32	20350	-34.15	20230414	12340	8.59	20230327	20350	-34.15	20230414	5440	146.32	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N
169	20230703	090222	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13090	30	2	0.23	11538340	883	1.13	13060	13240	13060	16970	9150	13060	13067.20	0.50	0	-68	13673	13366	13143	12836	12613	13255	12725	120	3910	1000	7830	10	1	11975050	1568	12.76	1.46	12	0.01	1026.00	8976.00	20350	20230414	-35.68	5440	20221013	140.62	20350	-35.68	20230414	12340	6.08	20230327	20350	-35.68	20230414	5440	140.62	20221013	4.42	N	010470	1000	119 억	60343	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History