KissMeData/339950/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1889	39	2	2.11	259685361	139052	76.23	1833	1891	1833	2405	1295	1850	1867.54	1.36	0	-5894	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	849	314.83	2.07	12	0.31	6.00	913.00	2880	20220816	-34.41	1660	20221013	13.80	2745	-31.18	20230622	1669	13.18	20230726	2880	-34.41	20220816	1660	13.80	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
3	20230731	151140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1890	40	2	2.16	249491559	133657	73.27	1833	1891	1833	2405	1295	1850	1866.66	1.36	0	-6589	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	849	315.00	2.07	12	0.30	6.00	913.00	2880	20220816	-34.38	1660	20221013	13.86	2745	-31.15	20230622	1669	13.24	20230726	2880	-34.38	20220816	1660	13.86	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
4	20230731	141147	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1885	35	2	1.89	205255360	110221	60.42	1833	1885	1833	2405	1295	1850	1862.22	1.36	0	-3402	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	847	314.17	2.06	12	0.25	6.00	913.00	2880	20220816	-34.55	1660	20221013	13.55	2745	-31.33	20230622	1669	12.94	20230726	2880	-34.55	20220816	1660	13.55	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
5	20230731	131150	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1869	19	2	1.03	163026918	87739	48.10	1833	1870	1833	2405	1295	1850	1858.09	1.36	0	-9393	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	840	311.50	2.05	12	0.20	6.00	913.00	2880	20220816	-35.10	1660	20221013	12.59	2745	-31.91	20230622	1669	11.98	20230726	2880	-35.10	20220816	1660	12.59	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
6	20230731	121157	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1867	17	2	0.92	139293543	75036	41.13	1833	1870	1833	2405	1295	1850	1856.36	1.36	0	-10207	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	839	311.17	2.04	12	0.17	6.00	913.00	2880	20220816	-35.17	1660	20221013	12.47	2745	-31.99	20230622	1669	11.86	20230726	2880	-35.17	20220816	1660	12.47	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
7	20230731	111159	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1869	19	2	1.03	106667980	57549	31.55	1833	1869	1833	2405	1295	1850	1853.52	1.36	0	-3674	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	840	311.50	2.05	12	0.13	6.00	913.00	2880	20220816	-35.10	1660	20221013	12.59	2745	-31.91	20230622	1669	11.98	20230726	2880	-35.10	20220816	1660	12.59	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
8	20230731	101156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1849	-1	5	-0.05	41463389	22510	12.34	1833	1852	1833	2405	1295	1850	1842.00	1.36	0	-28	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	831	308.17	2.03	12	0.05	6.00	913.00	2880	20220816	-35.80	1660	20221013	11.39	2745	-32.64	20230622	1669	10.78	20230726	2880	-35.80	20220816	1660	11.39	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
9	20230731	091143	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1833	-17	5	-0.92	4089423	2231	1.22	1833	1833	1833	2405	1295	1850	1833.00	1.36	0	-18	1901	1875	1840	1814	1779	1888	1827	45	555	100	1360	1	1	44946655	824	305.50	2.01	12	0.00	6.00	913.00	2880	20220816	-36.35	1660	20221013	10.42	2745	-33.22	20230622	1669	9.83	20230726	2880	-36.35	20220816	1660	10.42	20221013	2.70	N	339950	100	44 억	610747	N	N	N	N
10	20230728	161146	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	28	2	1.54	336015210	181813	82.95	1805	1866	1805	2365	1276	1822	1848.14	1.23	0	58364	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	832	308.33	2.03	12	0.40	6.00	913.00	3010	20220727	-38.54	1660	20221013	11.45	2745	-32.60	20230622	1669	10.84	20230726	2880	-35.76	20220816	1660	11.45	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
11	20230728	151143	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	26	2	1.43	329473820	178274	81.34	1805	1866	1805	2365	1276	1822	1848.13	1.23	0	59403	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	831	308.00	2.02	12	0.40	6.00	913.00	3010	20220727	-38.60	1660	20221013	11.33	2745	-32.68	20230622	1669	10.72	20230726	2880	-35.83	20220816	1660	11.33	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
12	20230728	141142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1856	34	2	1.87	257726122	139508	63.65	1805	1866	1805	2365	1276	1822	1847.39	1.23	0	38893	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	834	309.33	2.03	12	0.31	6.00	913.00	3010	20220727	-38.34	1660	20221013	11.81	2745	-32.39	20230622	1669	11.20	20230726	2880	-35.56	20220816	1660	11.81	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
13	20230728	131145	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1858	36	2	1.98	202770377	109968	50.17	1805	1866	1805	2365	1276	1822	1843.90	1.23	0	27937	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	835	309.67	2.04	12	0.24	6.00	913.00	3010	20220727	-38.27	1660	20221013	11.93	2745	-32.31	20230622	1669	11.32	20230726	2880	-35.49	20220816	1660	11.93	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
14	20230728	121144	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1866	44	2	2.41	146955106	79928	36.47	1805	1866	1805	2365	1276	1822	1838.59	1.23	0	42079	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	839	311.00	2.04	12	0.18	6.00	913.00	3010	20220727	-38.01	1660	20221013	12.41	2745	-32.02	20230622	1669	11.80	20230726	2880	-35.21	20220816	1660	12.41	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
15	20230728	111149	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1846	24	2	1.32	120681656	65769	30.01	1805	1854	1805	2365	1276	1822	1834.93	1.23	0	35757	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	830	307.67	2.02	12	0.15	6.00	913.00	3010	20220727	-38.67	1660	20221013	11.20	2745	-32.75	20230622	1669	10.61	20230726	2880	-35.90	20220816	1660	11.20	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
16	20230728	101140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1842	20	2	1.10	87398636	47748	21.78	1805	1842	1805	2365	1276	1822	1830.41	1.23	0	26084	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	828	307.00	2.02	12	0.11	6.00	913.00	3010	20220727	-38.80	1660	20221013	10.96	2745	-32.90	20230622	1669	10.37	20230726	2880	-36.04	20220816	1660	10.96	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
17	20230728	091149	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1805	-17	5	-0.93	590235	327	0.15	1805	1805	1805	2365	1276	1822	1805.00	1.23	0	12	1900	1861	1798	1759	1696	1880	1778	45	544	100	1340	1	1	44946655	811	300.83	1.98	12	0.00	6.00	913.00	3010	20220727	-40.03	1660	20221013	8.73	2745	-34.24	20230622	1669	8.15	20230726	2880	-37.33	20220816	1660	8.73	20221013	2.86	N	339950	100	44 억	552383	N	N	N	N
18	20230727	161139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1822	80	2	4.59	389246155	215651	45.74	1735	1837	1735	2260	1220	1742	1804.95	1.13	-59453	44120	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	819	303.67	2.00	12	0.48	6.00	913.00	3010	20220727	-39.47	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	3010	-39.47	20220727	1660	9.76	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
19	20230727	151140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1822	80	2	4.59	378525840	209767	44.49	1735	1837	1735	2260	1220	1742	1804.51	1.13	-59453	44159	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	819	303.67	2.00	12	0.47	6.00	913.00	3010	20220727	-39.47	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	3010	-39.47	20220727	1660	9.76	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
20	20230727	141135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1822	80	2	4.59	333912331	185296	39.30	1735	1837	1735	2260	1220	1742	1802.05	1.13	-59453	37870	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	819	303.67	2.00	12	0.41	6.00	913.00	3010	20220727	-39.47	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	3010	-39.47	20220727	1660	9.76	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
21	20230727	131133	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1822	80	2	4.59	318148608	176635	37.46	1735	1837	1735	2260	1220	1742	1801.16	1.13	-59453	37664	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	819	303.67	2.00	12	0.39	6.00	913.00	3010	20220727	-39.47	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	3010	-39.47	20220727	1660	9.76	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
22	20230727	121137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1805	63	2	3.62	285303500	158570	33.63	1735	1837	1735	2260	1220	1742	1799.23	1.13	-59453	26737	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	811	300.83	1.98	12	0.35	6.00	913.00	3010	20220727	-40.03	1660	20221013	8.73	2745	-34.24	20230622	1669	8.15	20230726	3010	-40.03	20220727	1660	8.73	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
23	20230727	111139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	93	2	5.34	239880188	133670	28.35	1735	1837	1735	2260	1220	1742	1794.57	1.13	-59453	25762	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	825	305.83	2.01	12	0.30	6.00	913.00	3010	20220727	-39.04	1660	20221013	10.54	2745	-33.15	20230622	1669	9.95	20230726	3010	-39.04	20220727	1660	10.54	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
24	20230727	101136	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1802	60	2	3.44	153113272	86090	18.26	1735	1815	1735	2260	1220	1742	1778.53	1.13	-59453	16688	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	810	300.33	1.97	12	0.19	6.00	913.00	3010	20220727	-40.13	1660	20221013	8.55	2745	-34.35	20230622	1669	7.97	20230726	3010	-40.13	20220727	1660	8.55	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
25	20230727	091134	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1780	38	2	2.18	80389674	45546	9.66	1735	1780	1735	2260	1220	1742	1765.02	1.13	-59453	13108	1864	1803	1736	1675	1608	1769	1641	45	520	100	1280	1	1	44946655	800	296.67	1.95	12	0.10	6.00	913.00	3010	20220727	-40.86	1660	20221013	7.23	2745	-35.15	20230622	1669	6.65	20230726	3010	-40.86	20220727	1660	7.23	20221013	2.91	N	339950	100	44 억	508263	N	N	N	N
26	20230726	161133	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1742	-58	5	-3.22	800007802	464047	252.89	1775	1797	1669	2340	1260	1800	1723.92	1.26	0	-61008	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	783	290.33	1.91	12	1.03	6.00	913.00	3010	20220727	-42.13	1660	20221013	4.94	2745	-36.54	20230622	1669	4.37	20230726	3010	-42.13	20220727	1660	4.94	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
27	20230726	151139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1740	-60	5	-3.33	769162588	446329	243.23	1775	1797	1669	2340	1260	1800	1723.31	1.26	0	-62943	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	782	290.00	1.91	12	0.99	6.00	913.00	3010	20220727	-42.19	1660	20221013	4.82	2745	-36.61	20230622	1669	4.25	20230726	3010	-42.19	20220727	1660	4.82	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
28	20230726	141129	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1693	-107	5	-5.94	679837079	393954	214.69	1775	1797	1684	2340	1260	1800	1725.68	1.26	0	-51840	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	761	282.17	1.85	12	0.88	6.00	913.00	3010	20220727	-43.75	1660	20221013	1.99	2745	-38.32	20230622	1684	0.53	20230726	3010	-43.75	20220727	1660	1.99	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
29	20230726	131125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1702	-98	5	-5.44	591457625	341888	186.32	1775	1797	1700	2340	1260	1800	1729.97	1.26	0	-54529	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	765	283.67	1.86	12	0.76	6.00	913.00	3010	20220727	-43.46	1660	20221013	2.53	2745	-38.00	20230622	1700	0.12	20230726	3010	-43.46	20220727	1660	2.53	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
30	20230726	121130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1719	-81	5	-4.50	500163586	288397	157.17	1775	1797	1712	2340	1260	1800	1734.29	1.26	0	-21880	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	773	286.50	1.88	12	0.64	6.00	913.00	3010	20220727	-42.89	1660	20221013	3.55	2745	-37.38	20230622	1712	0.41	20230726	3010	-42.89	20220727	1660	3.55	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
31	20230726	111124	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1718	-82	5	-4.56	470585647	271191	147.79	1775	1797	1712	2340	1260	1800	1735.26	1.26	0	-23573	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	772	286.33	1.88	12	0.60	6.00	913.00	3010	20220727	-42.92	1660	20221013	3.49	2745	-37.41	20230622	1712	0.35	20230726	3010	-42.92	20220727	1660	3.49	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
32	20230726	101133	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1724	-76	5	-4.22	299425013	171764	93.61	1775	1797	1720	2340	1260	1800	1743.23	1.26	0	-10266	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	775	287.33	1.89	12	0.38	6.00	913.00	3010	20220727	-42.72	1660	20221013	3.86	2745	-37.19	20230622	1720	0.23	20230726	3010	-42.72	20220727	1660	3.86	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
33	20230726	091127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1738	-62	5	-3.44	115770633	65846	35.88	1775	1797	1738	2340	1260	1800	1758.20	1.26	0	-3820	1930	1865	1804	1739	1678	1834	1708	45	540	100	1330	1	1	44946655	781	289.67	1.90	12	0.15	6.00	913.00	3010	20220727	-42.26	1660	20221013	4.70	2745	-36.68	20230622	1725	0.75	20230103	3010	-42.26	20220727	1660	4.70	20221013	3.06	N	339950	100	44 억	567716	N	N	N	N
34	20230725	161124	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1800	-41	5	-2.23	307818510	169692	61.42	1841	1869	1743	2390	1289	1841	1813.97	1.32	0	-24602	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	809	300.00	1.97	12	0.38	6.00	913.00	3010	20220727	-40.20	1660	20221013	8.43	2745	-34.43	20230622	1725	4.35	20230103	3010	-40.20	20220727	1660	8.43	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
35	20230725	151112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1799	-42	5	-2.28	288807268	159130	57.60	1841	1869	1743	2390	1289	1841	1814.88	1.32	0	-22663	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	809	299.83	1.97	12	0.35	6.00	913.00	3010	20220727	-40.23	1660	20221013	8.37	2745	-34.46	20230622	1725	4.29	20230103	3010	-40.23	20220727	1660	8.37	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
36	20230725	141110	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1811	-30	5	-1.63	262478875	144537	52.31	1841	1869	1743	2390	1289	1841	1815.96	1.32	0	-18388	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	814	301.83	1.98	12	0.32	6.00	913.00	3010	20220727	-39.83	1660	20221013	9.10	2745	-34.03	20230622	1725	4.99	20230103	3010	-39.83	20220727	1660	9.10	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
37	20230725	131121	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1800	-41	5	-2.23	223112926	122616	44.38	1841	1869	1743	2390	1289	1841	1819.57	1.32	0	-10049	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	809	300.00	1.97	12	0.27	6.00	913.00	3010	20220727	-40.20	1660	20221013	8.43	2745	-34.43	20230622	1725	4.35	20230103	3010	-40.20	20220727	1660	8.43	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
38	20230725	121120	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1812	-29	5	-1.58	190916184	104781	37.92	1841	1869	1743	2390	1289	1841	1822.01	1.32	0	-5564	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	814	302.00	1.98	12	0.23	6.00	913.00	3010	20220727	-39.80	1660	20221013	9.16	2745	-33.99	20230622	1725	5.04	20230103	3010	-39.80	20220727	1660	9.16	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
39	20230725	111117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1819	-22	5	-1.20	171902048	94304	34.13	1841	1869	1743	2390	1289	1841	1822.81	1.32	0	-1936	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	818	303.17	1.99	12	0.21	6.00	913.00	3010	20220727	-39.57	1660	20221013	9.58	2745	-33.73	20230622	1725	5.45	20230103	3010	-39.57	20220727	1660	9.58	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
40	20230725	101118	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1841	0	3	0.00	130250536	71477	25.87	1841	1869	1743	2390	1289	1841	1822.22	1.32	0	6323	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	827	306.83	2.02	12	0.16	6.00	913.00	3010	20220727	-38.84	1660	20221013	10.90	2745	-32.93	20230622	1725	6.72	20230103	3010	-38.84	20220727	1660	10.90	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
41	20230725	091115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1816	-25	5	-1.36	65129712	36181	13.10	1841	1852	1743	2390	1289	1841	1799.87	1.32	0	5591	2000	1920	1860	1780	1720	1890	1750	45	550	100	1360	1	1	44946655	816	302.67	1.99	12	0.08	6.00	913.00	3010	20220727	-39.67	1660	20221013	9.40	2745	-33.84	20230622	1725	5.28	20230103	3010	-39.67	20220727	1660	9.40	20221013	3.05	N	339950	100	44 억	593786	N	N	N	N
42	20230724	161118	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1841	-94	5	-4.86	507585236	274387	86.75	1940	1940	1800	2515	1355	1935	1849.89	1.36	0	-18284	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	827	306.83	2.02	12	0.61	6.00	913.00	3010	20220727	-38.84	1660	20221013	10.90	2745	-32.93	20230622	1725	6.72	20230103	3010	-38.84	20220727	1660	10.90	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
43	20230724	151112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1839	-96	5	-4.96	492676646	266294	84.19	1940	1940	1800	2515	1355	1935	1850.12	1.36	0	-16969	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	827	306.50	2.01	12	0.59	6.00	913.00	3010	20220727	-38.90	1660	20221013	10.78	2745	-33.01	20230622	1725	6.61	20230103	3010	-38.90	20220727	1660	10.78	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
44	20230724	141111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1832	-103	5	-5.32	455515256	246013	77.78	1940	1940	1800	2515	1355	1935	1851.59	1.36	0	-13834	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	823	305.33	2.01	12	0.55	6.00	913.00	3010	20220727	-39.14	1660	20221013	10.36	2745	-33.26	20230622	1725	6.20	20230103	3010	-39.14	20220727	1660	10.36	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
45	20230724	131112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1833	-102	5	-5.27	410475035	221358	69.98	1940	1940	1800	2515	1355	1935	1854.35	1.36	0	-11363	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	824	305.50	2.01	12	0.49	6.00	913.00	3010	20220727	-39.10	1660	20221013	10.42	2745	-33.22	20230622	1725	6.26	20230103	3010	-39.10	20220727	1660	10.42	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
46	20230724	121114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1832	-103	5	-5.32	370950729	199726	63.14	1940	1940	1800	2515	1355	1935	1857.30	1.36	0	-15858	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	823	305.33	2.01	12	0.44	6.00	913.00	3010	20220727	-39.14	1660	20221013	10.36	2745	-33.26	20230622	1725	6.20	20230103	3010	-39.14	20220727	1660	10.36	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
47	20230724	111118	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	-87	5	-4.50	268965651	144082	45.55	1940	1940	1800	2515	1355	1935	1866.75	1.36	0	-20114	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	831	308.00	2.02	12	0.32	6.00	913.00	3010	20220727	-38.60	1660	20221013	11.33	2745	-32.68	20230622	1725	7.13	20230103	3010	-38.60	20220727	1660	11.33	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
48	20230724	101107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1860	-75	5	-3.88	193793336	103584	32.75	1940	1940	1800	2515	1355	1935	1870.88	1.36	0	-13792	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	836	310.00	2.04	12	0.23	6.00	913.00	3010	20220727	-38.21	1660	20221013	12.05	2745	-32.24	20230622	1725	7.83	20230103	3010	-38.21	20220727	1660	12.05	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
49	20230724	091114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1880	-55	5	-2.84	90880565	48314	15.27	1940	1940	1800	2515	1355	1935	1881.04	1.36	0	-9385	2034	1984	1946	1896	1858	2009	1921	45	580	100	1430	1	1	44946655	845	313.33	2.06	12	0.11	6.00	913.00	3010	20220727	-37.54	1660	20221013	13.25	2745	-31.51	20230622	1725	8.99	20230103	3010	-37.54	20220727	1660	13.25	20221013	2.91	N	339950	100	44 억	610282	N	N	N	N
50	20230721	161102	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1935	3	2	0.16	603796517	308771	160.02	1930	1996	1908	2510	1353	1932	1955.49	1.50	0	-66316	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	870	322.50	2.12	12	0.69	6.00	913.00	3010	20220727	-35.71	1660	20221013	16.57	2745	-29.51	20230622	1725	12.17	20230103	3010	-35.71	20220727	1660	16.57	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
51	20230721	151104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1942	10	2	0.52	597014807	305265	158.21	1930	1996	1908	2510	1353	1932	1955.73	1.50	0	-66103	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	873	323.67	2.13	12	0.68	6.00	913.00	3010	20220727	-35.48	1660	20221013	16.99	2745	-29.25	20230622	1725	12.58	20230103	3010	-35.48	20220727	1660	16.99	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
52	20230721	141100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1945	13	2	0.67	550063323	281019	145.64	1930	1996	1908	2510	1353	1932	1957.39	1.50	0	-61700	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	874	324.17	2.13	12	0.63	6.00	913.00	3010	20220727	-35.38	1660	20221013	17.17	2745	-29.14	20230622	1725	12.75	20230103	3010	-35.38	20220727	1660	17.17	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
53	20230721	131104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1954	22	2	1.14	513528233	262262	135.92	1930	1996	1908	2510	1353	1932	1958.07	1.50	0	-54975	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	878	325.67	2.14	12	0.58	6.00	913.00	3010	20220727	-35.08	1660	20221013	17.71	2745	-28.82	20230622	1725	13.28	20230103	3010	-35.08	20220727	1660	17.71	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
54	20230721	121118	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1962	30	2	1.55	153083887	79526	41.22	1930	1962	1908	2510	1353	1932	1924.95	1.50	0	-6956	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	882	327.00	2.15	12	0.18	6.00	913.00	3010	20220727	-34.82	1660	20221013	18.19	2745	-28.52	20230622	1725	13.74	20230103	3010	-34.82	20220727	1660	18.19	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
55	20230721	111114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1915	-17	5	-0.88	59609722	31091	16.11	1930	1942	1908	2510	1353	1932	1917.27	1.50	0	-13541	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	861	319.17	2.10	12	0.07	6.00	913.00	3010	20220727	-36.38	1660	20221013	15.36	2745	-30.24	20230622	1725	11.01	20230103	3010	-36.38	20220727	1660	15.36	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
56	20230721	101112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1911	-21	5	-1.09	28298020	14735	7.64	1930	1942	1908	2510	1353	1932	1920.46	1.50	0	-6973	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	859	318.50	2.09	12	0.03	6.00	913.00	3010	20220727	-36.51	1660	20221013	15.12	2745	-30.38	20230622	1725	10.78	20230103	3010	-36.51	20220727	1660	15.12	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
57	20230721	091109	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1908	-24	5	-1.24	12145385	6309	3.27	1930	1942	1908	2510	1353	1932	1925.09	1.50	0	-2626	2037	1984	1937	1884	1837	2011	1911	45	578	100	1420	1	1	44946655	858	318.00	2.09	12	0.01	6.00	913.00	3010	20220727	-36.61	1660	20221013	14.94	2745	-30.49	20230622	1725	10.61	20230103	3010	-36.61	20220727	1660	14.94	20221013	2.93	N	339950	100	44 억	675568	N	N	N	N
58	20230720	161058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1932	22	2	1.15	371802194	192025	72.79	1910	1990	1890	2480	1337	1910	1936.22	1.62	0	-51388	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	868	322.00	2.12	12	0.43	6.00	913.00	3010	20220727	-35.81	1660	20221013	16.39	2745	-29.62	20230622	1725	12.00	20230103	3010	-35.81	20220727	1660	16.39	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
59	20230720	151058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1946	36	2	1.88	355086392	183387	69.51	1910	1990	1890	2480	1337	1910	1936.27	1.62	0	-53165	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	875	324.33	2.13	12	0.41	6.00	913.00	3010	20220727	-35.35	1660	20221013	17.23	2745	-29.11	20230622	1725	12.81	20230103	3010	-35.35	20220727	1660	17.23	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
60	20230720	141056	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1961	51	2	2.67	329682099	170391	64.59	1910	1990	1890	2480	1337	1910	1934.86	1.62	0	-46252	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	881	326.83	2.15	12	0.38	6.00	913.00	3010	20220727	-34.85	1660	20221013	18.13	2745	-28.56	20230622	1725	13.68	20230103	3010	-34.85	20220727	1660	18.13	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
61	20230720	131058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1961	51	2	2.67	300351060	155471	58.93	1910	1990	1890	2480	1337	1910	1931.88	1.62	0	-38001	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	881	326.83	2.15	12	0.35	6.00	913.00	3010	20220727	-34.85	1660	20221013	18.13	2745	-28.56	20230622	1725	13.68	20230103	3010	-34.85	20220727	1660	18.13	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
62	20230720	121107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1959	49	2	2.57	263546793	136727	51.83	1910	1960	1890	2480	1337	1910	1927.54	1.62	0	-39219	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	881	326.50	2.15	12	0.30	6.00	913.00	3010	20220727	-34.92	1660	20221013	18.01	2745	-28.63	20230622	1725	13.57	20230103	3010	-34.92	20220727	1660	18.01	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
63	20230720	111104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1955	45	2	2.36	233162987	121164	45.93	1910	1960	1890	2480	1337	1910	1924.36	1.62	0	-38635	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	879	325.83	2.14	12	0.27	6.00	913.00	3010	20220727	-35.05	1660	20221013	17.77	2745	-28.78	20230622	1725	13.33	20230103	3010	-35.05	20220727	1660	17.77	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
64	20230720	101050	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1924	14	2	0.73	149703100	77984	29.56	1910	1940	1890	2480	1337	1910	1919.66	1.62	0	-38297	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	865	320.67	2.11	12	0.17	6.00	913.00	3010	20220727	-36.08	1660	20221013	15.90	2745	-29.91	20230622	1725	11.54	20230103	3010	-36.08	20220727	1660	15.90	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
65	20230720	091054	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1905	-5	5	-0.26	26398026	13913	5.27	1910	1910	1890	2480	1337	1910	1897.36	1.62	0	-10100	1996	1953	1931	1888	1866	1942	1877	45	571	100	1410	1	1	44946655	856	317.50	2.09	12	0.03	6.00	913.00	3010	20220727	-36.71	1660	20221013	14.76	2745	-30.60	20230622	1725	10.43	20230103	3010	-36.71	20220727	1660	14.76	20221013	2.99	N	339950	100	44 억	726925	N	N	N	N
66	20230719	161113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1910	-52	5	-2.65	502093105	261847	56.23	1962	1974	1909	2550	1374	1962	1917.51	1.71	0	-41795	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	858	318.33	2.09	12	0.58	6.00	913.00	3010	20220727	-36.54	1660	20221013	15.06	2745	-30.42	20230622	1725	10.72	20230103	3010	-36.54	20220727	1660	15.06	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
67	20230719	151112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1910	-52	5	-2.65	482804046	251751	54.06	1962	1974	1909	2550	1374	1962	1917.78	1.71	0	-40355	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	858	318.33	2.09	12	0.56	6.00	913.00	3010	20220727	-36.54	1660	20221013	15.06	2745	-30.42	20230622	1725	10.72	20230103	3010	-36.54	20220727	1660	15.06	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
68	20230719	141117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1913	-49	5	-2.50	376539228	196141	42.12	1962	1974	1910	2550	1374	1962	1919.74	1.71	0	-13697	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	860	318.83	2.10	12	0.44	6.00	913.00	3010	20220727	-36.45	1660	20221013	15.24	2745	-30.31	20230622	1725	10.90	20230103	3010	-36.45	20220727	1660	15.24	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
69	20230719	131101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1915	-47	5	-2.40	341060611	177598	38.14	1962	1974	1910	2550	1374	1962	1920.41	1.71	0	-8609	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	861	319.17	2.10	12	0.40	6.00	913.00	3010	20220727	-36.38	1660	20221013	15.36	2745	-30.24	20230622	1725	11.01	20230103	3010	-36.38	20220727	1660	15.36	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
70	20230719	121119	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1912	-50	5	-2.55	298429180	155309	33.35	1962	1974	1910	2550	1374	1962	1921.52	1.71	0	-2991	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	859	318.67	2.09	12	0.35	6.00	913.00	3010	20220727	-36.48	1660	20221013	15.18	2745	-30.35	20230622	1725	10.84	20230103	3010	-36.48	20220727	1660	15.18	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
71	20230719	111115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1921	-41	5	-2.09	256336571	133318	28.63	1962	1974	1910	2550	1374	1962	1922.75	1.71	0	1028	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	863	320.17	2.10	12	0.30	6.00	913.00	3010	20220727	-36.18	1660	20221013	15.72	2745	-30.02	20230622	1725	11.36	20230103	3010	-36.18	20220727	1660	15.72	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
72	20230719	101107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1925	-37	5	-1.89	196478038	102088	21.92	1962	1974	1910	2550	1374	1962	1924.59	1.71	0	2327	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	865	320.83	2.11	12	0.23	6.00	913.00	3010	20220727	-36.05	1660	20221013	15.96	2745	-29.87	20230622	1725	11.59	20230103	3010	-36.05	20220727	1660	15.96	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
73	20230719	091105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1935	-27	5	-1.38	27793951	14300	3.07	1962	1974	1930	2550	1374	1962	1943.63	1.71	0	-3671	2108	2034	1996	1922	1884	2016	1904	45	588	100	1450	1	1	44946655	870	322.50	2.12	12	0.03	6.00	913.00	3010	20220727	-35.71	1660	20221013	16.57	2745	-29.51	20230622	1725	12.17	20230103	3010	-35.71	20220727	1660	16.57	20221013	3.01	N	339950	100	44 억	768061	N	N	N	N
74	20230718	161105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1962	-93	5	-4.53	914274653	462914	310.57	2045	2070	1958	2670	1440	2055	1975.07	2.07	0	-161812	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	882	327.00	2.15	12	1.03	6.00	913.00	3010	20220727	-34.82	1660	20221013	18.19	2745	-28.52	20230622	1725	13.74	20230103	3010	-34.82	20220727	1660	18.19	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
75	20230718	151104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1961	-94	5	-4.57	878428968	444643	298.31	2045	2070	1958	2670	1440	2055	1975.58	2.07	0	-158204	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	881	326.83	2.15	12	0.99	6.00	913.00	3010	20220727	-34.85	1660	20221013	18.13	2745	-28.56	20230622	1725	13.68	20230103	3010	-34.85	20220727	1660	18.13	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
76	20230718	141059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1967	-88	5	-4.28	793646476	401413	269.31	2045	2070	1958	2670	1440	2055	1977.13	2.07	0	-144566	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	884	327.83	2.15	12	0.89	6.00	913.00	3010	20220727	-34.65	1660	20221013	18.49	2745	-28.34	20230622	1725	14.03	20230103	3010	-34.65	20220727	1660	18.49	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
77	20230718	131100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1963	-92	5	-4.48	744856367	376630	252.68	2045	2070	1958	2670	1440	2055	1977.69	2.07	0	-131717	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	882	327.17	2.15	12	0.84	6.00	913.00	3010	20220727	-34.78	1660	20221013	18.25	2745	-28.49	20230622	1725	13.80	20230103	3010	-34.78	20220727	1660	18.25	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
78	20230718	121111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1960	-95	5	-4.62	643183032	324842	217.94	2045	2070	1958	2670	1440	2055	1979.99	2.07	0	-111779	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	881	326.67	2.15	12	0.72	6.00	913.00	3010	20220727	-34.88	1660	20221013	18.07	2745	-28.60	20230622	1725	13.62	20230103	3010	-34.88	20220727	1660	18.07	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
79	20230718	111108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1966	-89	5	-4.33	465881130	234407	157.26	2045	2070	1959	2670	1440	2055	1987.49	2.07	0	-68278	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	884	327.67	2.15	12	0.52	6.00	913.00	3010	20220727	-34.68	1660	20221013	18.43	2745	-28.38	20230622	1725	13.97	20230103	3010	-34.68	20220727	1660	18.43	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
80	20230718	101101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1964	-91	5	-4.43	348332260	174613	117.15	2045	2070	1959	2670	1440	2055	1994.88	2.07	0	-36266	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	1	1	44946655	883	327.33	2.15	12	0.39	6.00	913.00	3010	20220727	-34.75	1660	20221013	18.31	2745	-28.45	20230622	1725	13.86	20230103	3010	-34.75	20220727	1660	18.31	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
81	20230718	091057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	-15	5	-0.73	16407305	7976	5.35	2045	2070	2035	2670	1440	2055	2057.08	2.07	0	-4356	2085	2070	2040	2025	1995	2077	2032	45	615	100	1520	5	1	44946655	917	340.00	2.23	12	0.02	6.00	913.00	3010	20220727	-32.23	1660	20221013	22.89	2745	-25.68	20230622	1725	18.26	20230103	3010	-32.23	20220727	1660	22.89	20221013	3.01	N	339950	100	44 억	929880	N	N	N	N
82	20230717	161100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2055	30	2	1.48	302491445	148232	79.15	2045	2055	2010	2630	1420	2025	2040.66	2.02	0	21420	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	924	342.50	2.25	12	0.33	6.00	913.00	3010	20220727	-31.73	1660	20221013	23.80	2745	-25.14	20230622	1725	19.13	20230103	3010	-31.73	20220727	1660	23.80	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
83	20230717	151055	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	25	2	1.23	280401520	137465	73.40	2045	2055	2010	2630	1420	2025	2039.80	2.02	0	22171	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	921	341.67	2.25	12	0.31	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
84	20230717	141058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	25	2	1.23	220745680	108256	57.80	2045	2055	2010	2630	1420	2025	2039.11	2.02	0	17728	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	921	341.67	2.25	12	0.24	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
85	20230717	131048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2055	30	2	1.48	200025930	98146	52.41	2045	2055	2010	2630	1420	2025	2038.04	2.02	0	12478	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	924	342.50	2.25	12	0.22	6.00	913.00	3010	20220727	-31.73	1660	20221013	23.80	2745	-25.14	20230622	1725	19.13	20230103	3010	-31.73	20220727	1660	23.80	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
86	20230717	121059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	20	2	0.99	163232405	80160	42.80	2045	2055	2010	2630	1420	2025	2036.33	2.02	0	8251	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	919	340.83	2.24	12	0.18	6.00	913.00	3010	20220727	-32.06	1660	20221013	23.19	2745	-25.50	20230622	1725	18.55	20230103	3010	-32.06	20220727	1660	23.19	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
87	20230717	111049	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	25	2	1.23	150531655	73944	39.48	2045	2055	2010	2630	1420	2025	2035.75	2.02	0	7346	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	921	341.67	2.25	12	0.16	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
88	20230717	101050	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	15	2	0.74	79954240	39420	21.05	2045	2055	2010	2630	1420	2025	2028.27	2.02	0	-6472	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	917	340.00	2.23	12	0.09	6.00	913.00	3010	20220727	-32.23	1660	20221013	22.89	2745	-25.68	20230622	1725	18.26	20230103	3010	-32.23	20220727	1660	22.89	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
89	20230717	091050	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2015	-10	5	-0.49	25645830	12695	6.78	2045	2045	2010	2630	1420	2025	2020.15	2.02	0	-6398	2131	2077	2051	1997	1971	2065	1985	45	605	100	1490	5	1	44946655	906	335.83	2.21	12	0.03	6.00	913.00	3010	20220727	-33.06	1660	20221013	21.39	2745	-26.59	20230622	1725	16.81	20230103	3010	-33.06	20220727	1660	21.39	20221013	2.97	N	339950	100	44 억	908441	N	N	N	N
90	20230714	161049	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-55	5	-2.64	382026840	186803	66.76	2075	2105	2025	2700	1460	2080	2045.15	2.08	0	-24663	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	910	337.50	2.22	12	0.42	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
91	20230714	151053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-35	5	-1.68	365836845	178825	63.91	2075	2105	2025	2700	1460	2080	2045.78	2.08	0	-22271	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	919	340.83	2.24	12	0.40	6.00	913.00	3010	20220727	-32.06	1660	20221013	23.19	2745	-25.50	20230622	1725	18.55	20230103	3010	-32.06	20220727	1660	23.19	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
92	20230714	141059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-45	5	-2.16	313879430	153259	54.77	2075	2105	2030	2700	1460	2080	2048.03	2.08	0	-9548	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	915	339.17	2.23	12	0.34	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
93	20230714	131045	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-35	5	-1.68	276942205	135122	48.29	2075	2105	2030	2700	1460	2080	2049.57	2.08	0	-7787	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	919	340.83	2.24	12	0.30	6.00	913.00	3010	20220727	-32.06	1660	20221013	23.19	2745	-25.50	20230622	1725	18.55	20230103	3010	-32.06	20220727	1660	23.19	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
94	20230714	121044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-45	5	-2.16	216552985	105561	37.73	2075	2105	2030	2700	1460	2080	2051.45	2.08	0	-2310	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	915	339.17	2.23	12	0.23	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
95	20230714	111056	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-35	5	-1.68	144578170	70194	25.09	2075	2105	2040	2700	1460	2080	2059.69	2.08	0	-7652	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	919	340.83	2.24	12	0.16	6.00	913.00	3010	20220727	-32.06	1660	20221013	23.19	2745	-25.50	20230622	1725	18.55	20230103	3010	-32.06	20220727	1660	23.19	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
96	20230714	101057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	-30	5	-1.44	108460360	52517	18.77	2075	2105	2040	2700	1460	2080	2065.24	2.08	0	-8703	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	921	341.67	2.25	12	0.12	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
97	20230714	091052	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	5	2	0.24	51285595	24630	8.80	2075	2105	2050	2700	1460	2080	2082.24	2.08	0	-4982	2136	2107	2061	2032	1986	2122	2047	45	620	100	1530	5	1	44946655	937	347.50	2.28	12	0.05	6.00	913.00	3010	20220727	-30.73	1660	20221013	25.60	2745	-24.04	20230622	1725	20.87	20230103	3010	-30.73	20220727	1660	25.60	20221013	2.85	N	339950	100	44 억	933093	N	N	N	N
98	20230713	161046	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	55	2	2.72	573361700	277915	133.81	2020	2090	2015	2630	1420	2025	2062.74	2.08	0	-2159	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	935	346.67	2.28	12	0.62	6.00	913.00	3010	20220727	-30.90	1660	20221013	25.30	2745	-24.23	20230622	1725	20.58	20230103	3010	-30.90	20220727	1660	25.30	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
99	20230713	151042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	55	2	2.72	516754520	250641	120.68	2020	2090	2015	2630	1420	2025	2061.73	2.08	0	7192	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	935	346.67	2.28	12	0.56	6.00	913.00	3010	20220727	-30.90	1660	20221013	25.30	2745	-24.23	20230622	1725	20.58	20230103	3010	-30.90	20220727	1660	25.30	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
100	20230713	141041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	25	2	1.23	298903420	145659	70.13	2020	2070	2015	2630	1420	2025	2052.08	2.08	0	14776	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	921	341.67	2.25	12	0.32	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
101	20230713	131046	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	35	2	1.73	216563165	105615	50.85	2020	2070	2015	2630	1420	2025	2050.50	2.08	0	10266	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	926	343.33	2.26	12	0.23	6.00	913.00	3010	20220727	-31.56	1660	20221013	24.10	2745	-24.95	20230622	1725	19.42	20230103	3010	-31.56	20220727	1660	24.10	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
102	20230713	121041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2055	30	2	1.48	177481920	86589	41.69	2020	2070	2015	2630	1420	2025	2049.71	2.08	0	10857	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	924	342.50	2.25	12	0.19	6.00	913.00	3010	20220727	-31.73	1660	20221013	23.80	2745	-25.14	20230622	1725	19.13	20230103	3010	-31.73	20220727	1660	23.80	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
103	20230713	111044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	25	2	1.23	168639480	82281	39.62	2020	2070	2015	2630	1420	2025	2049.56	2.08	0	10507	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	921	341.67	2.25	12	0.18	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
104	20230713	101037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	40	2	1.98	141266890	68973	33.21	2020	2070	2015	2630	1420	2025	2048.15	2.08	0	5823	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	928	344.17	2.26	12	0.15	6.00	913.00	3010	20220727	-31.40	1660	20221013	24.40	2745	-24.77	20230622	1725	19.71	20230103	3010	-31.40	20220727	1660	24.40	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
105	20230713	091040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	15	2	0.74	16938205	8350	4.02	2020	2050	2015	2630	1420	2025	2028.53	2.08	0	-2072	2115	2070	2045	2000	1975	2057	1987	45	605	100	1490	5	1	44946655	917	340.00	2.23	12	0.02	6.00	913.00	3010	20220727	-32.23	1660	20221013	22.89	2745	-25.68	20230622	1725	18.26	20230103	3010	-32.23	20220727	1660	22.89	20221013	2.83	N	339950	100	44 억	932861	N	N	N	N
106	20230712	161037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-65	5	-3.11	420314250	205126	62.89	2090	2090	2020	2715	1465	2090	2049.36	2.15	0	-32820	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	910	337.50	2.22	12	0.46	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
107	20230712	151027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-55	5	-2.63	400673655	195433	59.92	2090	2090	2020	2715	1465	2090	2050.18	2.15	0	-31562	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	915	339.17	2.23	12	0.43	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
108	20230712	141024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-55	5	-2.63	354581920	172703	52.95	2090	2090	2020	2715	1465	2090	2053.13	2.15	0	-21971	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	915	339.17	2.23	12	0.38	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
109	20230712	131026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	-50	5	-2.39	327140465	159237	48.82	2090	2090	2020	2715	1465	2090	2054.42	2.15	0	-14973	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	917	340.00	2.23	12	0.35	6.00	913.00	3010	20220727	-32.23	1660	20221013	22.89	2745	-25.68	20230622	1725	18.26	20230103	3010	-32.23	20220727	1660	22.89	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
110	20230712	121032	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	-40	5	-1.91	292811980	142442	43.67	2090	2090	2020	2715	1465	2090	2055.66	2.15	0	-12759	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	921	341.67	2.25	12	0.32	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
111	20230712	111031	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-65	5	-3.11	264195955	128382	39.36	2090	2090	2025	2715	1465	2090	2057.89	2.15	0	-7852	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	910	337.50	2.22	12	0.29	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
112	20230712	101031	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	-40	5	-1.91	174687610	84503	25.91	2090	2090	2045	2715	1465	2090	2067.24	2.15	0	-5222	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	921	341.67	2.25	12	0.19	6.00	913.00	3010	20220727	-31.89	1660	20221013	23.49	2745	-25.32	20230622	1725	18.84	20230103	3010	-31.89	20220727	1660	23.49	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
113	20230712	091032	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-20	5	-0.96	65239535	31536	9.67	2090	2090	2055	2715	1465	2090	2068.73	2.15	0	-5655	2140	2115	2070	2045	2000	2127	2057	45	625	100	1540	5	1	44946655	930	345.00	2.27	12	0.07	6.00	913.00	3010	20220727	-31.23	1660	20221013	24.70	2745	-24.59	20230622	1725	20.00	20230103	3010	-31.23	20220727	1660	24.70	20221013	2.85	N	339950	100	44 억	965684	N	N	N	N
114	20230711	161018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	55	2	2.70	668362300	322487	192.56	2030	2095	2025	2645	1425	2035	2069.32	2.17	0	-9224	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	939	348.33	2.29	12	0.72	6.00	913.00	3010	20220727	-30.56	1660	20221013	25.90	2745	-23.86	20230622	1725	21.16	20230103	3010	-30.56	20220727	1660	25.90	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
115	20230711	151014	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	40	2	1.97	533297215	257791	153.93	2030	2095	2025	2645	1425	2035	2068.72	2.17	0	-5977	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	933	345.83	2.27	12	0.57	6.00	913.00	3010	20220727	-31.06	1660	20221013	25.00	2745	-24.41	20230622	1725	20.29	20230103	3010	-31.06	20220727	1660	25.00	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
116	20230711	141007	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	30	2	1.47	457229925	220879	131.89	2030	2095	2025	2645	1425	2035	2070.05	2.17	0	-12405	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	928	344.17	2.26	12	0.49	6.00	913.00	3010	20220727	-31.40	1660	20221013	24.40	2745	-24.77	20230622	1725	19.71	20230103	3010	-31.40	20220727	1660	24.40	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
117	20230711	130958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	30	2	1.47	418098160	201846	120.53	2030	2095	2025	2645	1425	2035	2071.37	2.17	0	-14556	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	928	344.17	2.26	12	0.45	6.00	913.00	3010	20220727	-31.40	1660	20221013	24.40	2745	-24.77	20230622	1725	19.71	20230103	3010	-31.40	20220727	1660	24.40	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
118	20230711	121020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	45	2	2.21	335698715	161923	96.69	2030	2095	2025	2645	1425	2035	2073.20	2.17	0	-6205	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	935	346.67	2.28	12	0.36	6.00	913.00	3010	20220727	-30.90	1660	20221013	25.30	2745	-24.23	20230622	1725	20.58	20230103	3010	-30.90	20220727	1660	25.30	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
119	20230711	111025	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	45	2	2.21	264874715	127854	76.34	2030	2095	2025	2645	1425	2035	2071.70	2.17	0	1017	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	935	346.67	2.28	12	0.28	6.00	913.00	3010	20220727	-30.90	1660	20221013	25.30	2745	-24.23	20230622	1725	20.58	20230103	3010	-30.90	20220727	1660	25.30	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
120	20230711	101023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	55	2	2.70	190193280	91927	54.89	2030	2095	2025	2645	1425	2035	2068.96	2.17	0	18581	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	939	348.33	2.29	12	0.20	6.00	913.00	3010	20220727	-30.56	1660	20221013	25.90	2745	-23.86	20230622	1725	21.16	20230103	3010	-30.56	20220727	1660	25.90	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
121	20230711	091019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	25	2	1.23	40183055	19646	11.73	2030	2060	2025	2645	1425	2035	2045.36	2.17	0	6972	2077	2055	2023	2001	1969	2062	2008	45	610	100	1500	5	1	44946655	926	343.33	2.26	12	0.04	6.00	913.00	3010	20220727	-31.56	1660	20221013	24.10	2745	-24.95	20230622	1725	19.42	20230103	3010	-31.56	20220727	1660	24.10	20221013	2.86	N	339950	100	44 억	974908	N	N	N	N
122	20230710	161011	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-5	5	-0.25	329931820	164055	144.82	2035	2045	1991	2650	1430	2040	2011.04	2.20	0	-11822	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	915	339.17	2.23	12	0.36	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
123	20230710	151013	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-20	5	-0.98	314148185	156273	137.95	2035	2045	1991	2650	1430	2040	2010.25	2.20	0	-9263	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	908	336.67	2.21	12	0.35	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2745	-26.41	20230622	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
124	20230710	141002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-5	5	-0.25	257816660	128455	113.39	2035	2035	1991	2650	1430	2040	2007.06	2.20	0	10054	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	915	339.17	2.23	12	0.29	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
125	20230710	130951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-15	5	-0.74	229034840	114220	100.83	2035	2035	1991	2650	1430	2040	2005.21	2.20	0	5087	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	910	337.50	2.22	12	0.25	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
126	20230710	121018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-20	5	-0.98	219032725	109271	96.46	2035	2035	1991	2650	1430	2040	2004.49	2.20	0	6396	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	908	336.67	2.21	12	0.24	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2745	-26.41	20230622	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
127	20230710	111014	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2000	-40	5	-1.96	161536186	80582	71.13	2035	2035	1996	2650	1430	2040	2004.62	2.20	0	-8566	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	899	333.33	2.19	12	0.18	6.00	913.00	3010	20220727	-33.55	1660	20221013	20.48	2745	-27.14	20230622	1725	15.94	20230103	3010	-33.55	20220727	1660	20.48	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
128	20230710	101015	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2015	-25	5	-1.23	114394774	57018	50.33	2035	2035	1997	2650	1430	2040	2006.29	2.20	0	-3035	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	906	335.83	2.21	12	0.13	6.00	913.00	3010	20220727	-33.06	1660	20221013	21.39	2745	-26.59	20230622	1725	16.81	20230103	3010	-33.06	20220727	1660	21.39	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
129	20230710	091006	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	-30	5	-1.47	25748720	12781	11.28	2035	2035	2000	2650	1430	2040	2014.61	2.20	0	-6972	2073	2056	2028	2011	1983	2065	2020	45	610	100	1500	5	1	44946655	903	335.00	2.20	12	0.03	6.00	913.00	3010	20220727	-33.22	1660	20221013	21.08	2745	-26.78	20230622	1725	16.52	20230103	3010	-33.22	20220727	1660	21.08	20221013	2.91	N	339950	100	44 억	986731	N	N	N	N
130	20230707	161003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	15	2	0.74	225006750	111044	46.37	2025	2045	2000	2630	1420	2025	2026.27	2.17	0	11667	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	917	340.00	2.23	12	0.25	6.00	913.00	3010	20220727	-32.23	1660	20221013	22.89	2745	-25.68	20230622	1725	18.26	20230103	3010	-32.23	20220727	1660	22.89	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
131	20230707	151003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	0	3	0.00	212644115	104965	43.84	2025	2045	2000	2630	1420	2025	2025.86	2.17	0	11649	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	910	337.50	2.22	12	0.23	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
132	20230707	141021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	5	2	0.25	166610555	82332	34.38	2025	2045	2000	2630	1420	2025	2023.64	2.17	0	-485	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	912	338.33	2.22	12	0.18	6.00	913.00	3010	20220727	-32.56	1660	20221013	22.29	2745	-26.05	20230622	1725	17.68	20230103	3010	-32.56	20220727	1660	22.29	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
133	20230707	131009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	5	2	0.25	148358475	73358	30.64	2025	2045	2000	2630	1420	2025	2022.39	2.17	0	-2149	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	912	338.33	2.22	12	0.16	6.00	913.00	3010	20220727	-32.56	1660	20221013	22.29	2745	-26.05	20230622	1725	17.68	20230103	3010	-32.56	20220727	1660	22.29	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
134	20230707	121013	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-5	5	-0.25	126317015	62500	26.10	2025	2045	2000	2630	1420	2025	2021.07	2.17	0	-4922	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	908	336.67	2.21	12	0.14	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2745	-26.41	20230622	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
135	20230707	111020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	0	3	0.00	105591665	52261	21.83	2025	2045	2000	2630	1420	2025	2020.47	2.17	0	-8859	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	910	337.50	2.22	12	0.12	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
136	20230707	101003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-5	5	-0.25	78951135	39118	16.34	2025	2040	2000	2630	1420	2025	2018.28	2.17	0	-8248	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	908	336.67	2.21	12	0.09	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2745	-26.41	20230622	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
137	20230707	091005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	5	2	0.25	22956130	11311	4.72	2025	2040	2020	2630	1420	2025	2029.54	2.17	0	-3385	2161	2092	2051	1982	1941	2072	1962	45	605	100	1490	5	1	44946655	912	338.33	2.22	12	0.03	6.00	913.00	3010	20220727	-32.56	1660	20221013	22.29	2745	-26.05	20230622	1725	17.68	20230103	3010	-32.56	20220727	1660	22.29	20221013	2.88	N	339950	100	44 억	975064	N	N	N	N
138	20230706	161005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-60	5	-2.88	485132140	238849	110.09	2120	2120	2010	2710	1460	2085	2031.13	2.10	0	31047	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	910	337.50	2.22	12	0.53	6.00	913.00	3010	20220727	-32.72	1660	20221013	21.99	2745	-26.23	20230622	1725	17.39	20230103	3010	-32.72	20220727	1660	21.99	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
139	20230706	151005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-65	5	-3.12	467213935	229981	106.00	2120	2120	2010	2710	1460	2085	2031.53	2.10	0	28798	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	908	336.67	2.21	12	0.51	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2745	-26.41	20230622	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
140	20230706	141006	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-55	5	-2.64	411449975	202395	93.29	2120	2120	2010	2710	1460	2085	2032.91	2.10	0	21084	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	912	338.33	2.22	12	0.45	6.00	913.00	3010	20220727	-32.56	1660	20221013	22.29	2745	-26.05	20230622	1725	17.68	20230103	3010	-32.56	20220727	1660	22.29	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
141	20230706	131003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2015	-70	5	-3.36	374453750	184067	84.84	2120	2120	2010	2710	1460	2085	2034.33	2.10	0	19371	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	906	335.83	2.21	12	0.41	6.00	913.00	3010	20220727	-33.06	1660	20221013	21.39	2745	-26.59	20230622	1725	16.81	20230103	3010	-33.06	20220727	1660	21.39	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
142	20230706	120934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	-55	5	-2.64	300536645	147490	67.98	2120	2120	2010	2710	1460	2085	2037.67	2.10	0	22740	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	912	338.33	2.22	12	0.33	6.00	913.00	3010	20220727	-32.56	1660	20221013	22.29	2745	-26.05	20230622	1725	17.68	20230103	3010	-32.56	20220727	1660	22.29	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
143	20230706	111009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-40	5	-1.92	262758520	128874	59.40	2120	2120	2010	2710	1460	2085	2038.88	2.10	0	16189	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	919	340.83	2.24	12	0.29	6.00	913.00	3010	20220727	-32.06	1660	20221013	23.19	2745	-25.50	20230622	1725	18.55	20230103	3010	-32.06	20220727	1660	23.19	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
144	20230706	101005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-65	5	-3.12	165268505	80796	37.24	2120	2120	2020	2710	1460	2085	2045.50	2.10	0	3109	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	908	336.67	2.21	12	0.18	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2745	-26.41	20230622	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
145	20230706	091004	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-50	5	-2.40	66358310	32240	14.86	2120	2120	2030	2710	1460	2085	2058.26	2.10	0	-4609	2211	2147	2106	2042	2001	2127	2022	45	625	100	1540	5	1	44946655	915	339.17	2.23	12	0.07	6.00	913.00	3010	20220727	-32.39	1660	20221013	22.59	2745	-25.87	20230622	1725	17.97	20230103	3010	-32.39	20220727	1660	22.59	20221013	3.06	N	339950	100	44 억	944019	N	N	N	N
146	20230705	160959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	-65	5	-3.02	452088625	214510	45.17	2170	2170	2065	2795	1505	2150	2107.54	2.19	0	-40758	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	937	347.50	2.28	12	0.48	6.00	913.00	3010	20220727	-30.73	1660	20221013	25.60	2745	-24.04	20230622	1725	20.87	20230103	3010	-30.73	20220727	1660	25.60	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
147	20230705	150955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	-60	5	-2.79	434259525	205962	43.37	2170	2170	2065	2795	1505	2150	2108.44	2.19	0	-40679	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	939	348.33	2.29	12	0.46	6.00	913.00	3010	20220727	-30.56	1660	20221013	25.90	2745	-23.86	20230622	1725	21.16	20230103	3010	-30.56	20220727	1660	25.90	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
148	20230705	140945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-80	5	-3.72	389350710	184375	38.82	2170	2170	2070	2795	1505	2150	2111.73	2.19	0	-40085	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	930	345.00	2.27	12	0.41	6.00	913.00	3010	20220727	-31.23	1660	20221013	24.70	2745	-24.59	20230622	1725	20.00	20230103	3010	-31.23	20220727	1660	24.70	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
149	20230705	130948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	-60	5	-2.79	338136020	159804	33.65	2170	2170	2085	2795	1505	2150	2115.94	2.19	0	-33611	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	939	348.33	2.29	12	0.36	6.00	913.00	3010	20220727	-30.56	1660	20221013	25.90	2745	-23.86	20230622	1725	21.16	20230103	3010	-30.56	20220727	1660	25.90	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
150	20230705	120945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	-30	5	-1.40	205095370	96533	20.33	2170	2170	2110	2795	1505	2150	2124.61	2.19	0	-21442	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	953	353.33	2.32	12	0.21	6.00	913.00	3010	20220727	-29.57	1660	20221013	27.71	2745	-22.77	20230622	1725	22.90	20230103	3010	-29.57	20220727	1660	27.71	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
151	20230705	110956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	-30	5	-1.40	168307050	79163	16.67	2170	2170	2110	2795	1505	2150	2126.08	2.19	0	-18331	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	953	353.33	2.32	12	0.18	6.00	913.00	3010	20220727	-29.57	1660	20221013	27.71	2745	-22.77	20230622	1725	22.90	20230103	3010	-29.57	20220727	1660	27.71	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
152	20230705	100948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2140	-10	5	-0.47	93558120	43841	9.23	2170	2170	2120	2795	1505	2150	2134.03	2.19	0	-1815	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	962	356.67	2.34	12	0.10	6.00	913.00	3010	20220727	-28.90	1660	20221013	28.92	2745	-22.04	20230622	1725	24.06	20230103	3010	-28.90	20220727	1660	28.92	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
153	20230705	090947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2135	-15	5	-0.70	16260540	7589	1.60	2170	2170	2130	2795	1505	2150	2142.64	2.19	0	1069	2263	2206	2153	2096	2043	2180	2070	45	645	100	1590	5	1	44946655	960	355.83	2.34	12	0.02	6.00	913.00	3010	20220727	-29.07	1660	20221013	28.61	2745	-22.22	20230622	1725	23.77	20230103	3010	-29.07	20220727	1660	28.61	20221013	2.97	N	339950	100	44 억	984732	N	N	N	N
154	20230704	160943	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2150	-45	5	-2.05	1021093890	472426	64.39	2195	2210	2100	2850	1540	2195	2161.38	2.04	0	68845	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	966	358.33	2.35	12	1.05	6.00	913.00	3010	20220727	-28.57	1660	20221013	29.52	2745	-21.68	20230622	1725	24.64	20230103	3010	-28.57	20220727	1660	29.52	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
155	20230704	150931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2145	-50	5	-2.28	944824845	436816	59.53	2195	2210	2100	2850	1540	2195	2162.97	2.04	0	53251	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	964	357.50	2.35	12	0.97	6.00	913.00	3010	20220727	-28.74	1660	20221013	29.22	2745	-21.86	20230622	1725	24.35	20230103	3010	-28.74	20220727	1660	29.22	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
156	20230704	140937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2155	-40	5	-1.82	870245580	402113	54.80	2195	2210	2100	2850	1540	2195	2164.17	2.04	0	42082	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	969	359.17	2.36	12	0.89	6.00	913.00	3010	20220727	-28.41	1660	20221013	29.82	2745	-21.49	20230622	1725	24.93	20230103	3010	-28.41	20220727	1660	29.82	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
157	20230704	130925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2155	-40	5	-1.82	824770185	381037	51.93	2195	2210	2100	2850	1540	2195	2164.53	2.04	0	36548	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	969	359.17	2.36	12	0.85	6.00	913.00	3010	20220727	-28.41	1660	20221013	29.82	2745	-21.49	20230622	1725	24.93	20230103	3010	-28.41	20220727	1660	29.82	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
158	20230704	120936	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2160	-35	5	-1.59	739159935	341433	46.53	2195	2210	2100	2850	1540	2195	2164.86	2.04	0	31014	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	971	360.00	2.37	12	0.76	6.00	913.00	3010	20220727	-28.24	1660	20221013	30.12	2745	-21.31	20230622	1725	25.22	20230103	3010	-28.24	20220727	1660	30.12	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
159	20230704	110930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2200	5	2	0.23	629351355	290873	39.64	2195	2210	2100	2850	1540	2195	2163.65	2.04	0	33189	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	989	366.67	2.41	12	0.65	6.00	913.00	3010	20220727	-26.91	1660	20221013	32.53	2745	-19.85	20230622	1725	27.54	20230103	3010	-26.91	20220727	1660	32.53	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
160	20230704	100924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2145	-50	5	-2.28	358765765	166460	22.69	2195	2205	2100	2850	1540	2195	2155.23	2.04	0	9869	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	964	357.50	2.35	12	0.37	6.00	913.00	3010	20220727	-28.74	1660	20221013	29.22	2745	-21.86	20230622	1725	24.35	20230103	3010	-28.74	20220727	1660	29.22	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
161	20230704	090924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2205	10	2	0.46	74467250	34055	4.64	2195	2205	2170	2850	1540	2195	2186.63	2.04	0	-6278	2281	2237	2166	2122	2051	2260	2145	45	655	100	1620	5	1	44946655	991	367.50	2.42	12	0.08	6.00	913.00	3010	20220727	-26.74	1660	20221013	32.83	2745	-19.67	20230622	1725	27.83	20230103	3010	-26.74	20220727	1660	32.83	20221013	3.05	N	339950	100	44 억	915857	N	N	N	N
162	20230703	160915	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2195	105	2	5.02	1586453920	728119	155.63	2100	2210	2095	2715	1465	2090	2178.81	1.76	0	127553	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	987	365.83	2.40	12	1.62	6.00	913.00	3010	20220727	-27.08	1660	20221013	32.23	2745	-20.04	20230622	1725	27.25	20230103	3010	-27.08	20220727	1660	32.23	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
163	20230703	150925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2195	105	2	5.02	1519883230	697772	149.15	2100	2210	2095	2715	1465	2090	2178.19	1.76	0	126482	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	987	365.83	2.40	12	1.55	6.00	913.00	3010	20220727	-27.08	1660	20221013	32.23	2745	-20.04	20230622	1725	27.25	20230103	3010	-27.08	20220727	1660	32.23	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
164	20230703	140923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2175	85	2	4.07	1388055055	637468	136.26	2100	2210	2095	2715	1465	2090	2177.45	1.76	0	115496	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	978	362.50	2.38	12	1.42	6.00	913.00	3010	20220727	-27.74	1660	20221013	31.02	2745	-20.77	20230622	1725	26.09	20230103	3010	-27.74	20220727	1660	31.02	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
165	20230703	130918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2195	105	2	5.02	1288619310	591994	126.54	2100	2210	2095	2715	1465	2090	2176.74	1.76	0	119989	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	987	365.83	2.40	12	1.32	6.00	913.00	3010	20220727	-27.08	1660	20221013	32.23	2745	-20.04	20230622	1725	27.25	20230103	3010	-27.08	20220727	1660	32.23	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
166	20230703	120924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2195	105	2	5.02	1174512035	539875	115.40	2100	2210	2095	2715	1465	2090	2175.53	1.76	0	126771	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	987	365.83	2.40	12	1.20	6.00	913.00	3010	20220727	-27.08	1660	20221013	32.23	2745	-20.04	20230622	1725	27.25	20230103	3010	-27.08	20220727	1660	32.23	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
167	20230703	110918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2200	110	2	5.26	887462235	408963	87.41	2100	2205	2095	2715	1465	2090	2170.03	1.76	0	162977	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	989	366.67	2.41	12	0.91	6.00	913.00	3010	20220727	-26.91	1660	20221013	32.53	2745	-19.85	20230622	1725	27.54	20230103	3010	-26.91	20220727	1660	32.53	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
168	20230703	100906	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2180	90	2	4.31	612895255	283704	60.64	2100	2200	2095	2715	1465	2090	2160.33	1.76	0	114468	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	980	363.33	2.39	12	0.63	6.00	913.00	3010	20220727	-27.57	1660	20221013	31.33	2745	-20.58	20230622	1725	26.38	20230103	3010	-27.57	20220727	1660	31.33	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N
169	20230703	090915	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2140	50	2	2.39	155723370	73181	15.64	2100	2150	2095	2715	1465	2090	2127.92	1.76	0	62011	2203	2146	2113	2056	2023	2130	2040	45	625	100	1540	5	1	44946655	962	356.67	2.34	12	0.16	6.00	913.00	3010	20220727	-28.90	1660	20221013	28.92	2745	-22.04	20230622	1725	24.06	20230103	3010	-28.90	20220727	1660	28.92	20221013	2.99	N	339950	100	44 억	792240	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History