KissMeData/216050/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12250	-310	5	-2.47	638849250	51449	107.87	12540	12620	12250	16320	8800	12560	12417.58	4.39	0	-6876	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1573	10.21	1.26	12	0.40	1200.00	9713.00	20550	20230224	-40.39	11210	20230726	9.28	20550	-40.39	20230224	11210	9.28	20230726	20550	-40.39	20230224	11210	9.28	20230726	4.13	N	216050	500	64 억	563767	N	N	9	N	N
3	20230731	150943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12390	-170	5	-1.35	533873670	42890	89.93	12540	12620	12270	16320	8800	12560	12447.51	4.39	0	-5829	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1591	10.32	1.28	12	0.33	1200.00	9713.00	20550	20230224	-39.71	11210	20230726	10.53	20550	-39.71	20230224	11210	10.53	20230726	20550	-39.71	20230224	11210	10.53	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
4	20230731	140948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12500	-60	5	-0.48	311635770	24943	52.30	12540	12620	12350	16320	8800	12560	12493.92	4.39	0	-2296	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1605	10.42	1.29	12	0.19	1200.00	9713.00	20550	20230224	-39.17	11210	20230726	11.51	20550	-39.17	20230224	11210	11.51	20230726	20550	-39.17	20230224	11210	11.51	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
5	20230731	130948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12460	-100	5	-0.80	220194510	17604	36.91	12540	12620	12350	16320	8800	12560	12508.21	4.39	0	-3322	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1600	10.38	1.28	12	0.14	1200.00	9713.00	20550	20230224	-39.37	11210	20230726	11.15	20550	-39.37	20230224	11210	11.15	20230726	20550	-39.37	20230224	11210	11.15	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
6	20230731	120956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12570	10	2	0.08	166843400	13335	27.96	12540	12620	12350	16320	8800	12560	12511.69	4.39	0	-2917	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1614	10.47	1.29	12	0.10	1200.00	9713.00	20550	20230224	-38.83	11210	20230726	12.13	20550	-38.83	20230224	11210	12.13	20230726	20550	-38.83	20230224	11210	12.13	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
7	20230731	110959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12530	-30	5	-0.24	149398580	11945	25.05	12540	12620	12350	16320	8800	12560	12507.21	4.39	0	-2784	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1609	10.44	1.29	12	0.09	1200.00	9713.00	20550	20230224	-39.03	11210	20230726	11.78	20550	-39.03	20230224	11210	11.78	20230726	20550	-39.03	20230224	11210	11.78	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
8	20230731	100955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12480	-80	5	-0.64	87980130	7049	14.78	12540	12570	12350	16320	8800	12560	12481.22	4.39	0	-2764	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1603	10.40	1.28	12	0.05	1200.00	9713.00	20550	20230224	-39.27	11210	20230726	11.33	20550	-39.27	20230224	11210	11.33	20230726	20550	-39.27	20230224	11210	11.33	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
9	20230731	090944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12540	-20	5	-0.16	10420740	831	1.74	12540	12540	12540	16320	8800	12560	12540.00	4.39	0	-1152	12886	12722	12446	12282	12006	12805	12365	64	3760	500	9040	10	1	12843222	1611	10.45	1.29	12	0.01	1200.00	9713.00	20550	20230224	-38.98	11210	20230726	11.86	20550	-38.98	20230224	11210	11.86	20230726	20550	-38.98	20230224	11210	11.86	20230726	4.13	N	216050	500	64 억	563767	N	N	4	N	N
10	20230728	160947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12560	270	2	2.20	588252450	47576	46.05	12320	12610	12170	15970	8610	12290	12362.26	4.39	0	-1692	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1613	10.47	1.29	12	0.37	1200.00	9713.00	20550	20230224	-38.88	11210	20230726	12.04	20550	-38.88	20230224	11210	12.04	20230726	20550	-38.88	20230224	11210	12.04	20230726	4.29	N	216050	500	64 억	563693	N	N	4	N	N
11	20230728	150945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12530	240	2	1.95	561615750	45453	43.99	12320	12610	12170	15970	8610	12290	12355.97	4.39	0	-1228	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1609	10.44	1.29	12	0.35	1200.00	9713.00	20550	20230224	-39.03	11210	20230726	11.78	20550	-39.03	20230224	11210	11.78	20230726	20550	-39.03	20230224	11210	11.78	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
12	20230728	140943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12420	130	2	1.06	374020880	30470	29.49	12320	12440	12170	15970	8610	12290	12275.05	4.39	0	105	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1595	10.35	1.28	12	0.24	1200.00	9713.00	20550	20230224	-39.56	11210	20230726	10.79	20550	-39.56	20230224	11210	10.79	20230726	20550	-39.56	20230224	11210	10.79	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
13	20230728	130946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12260	-30	5	-0.24	263775260	21523	20.83	12320	12390	12170	15970	8610	12290	12255.51	4.39	0	-1179	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1575	10.22	1.26	12	0.17	1200.00	9713.00	20550	20230224	-40.34	11210	20230726	9.37	20550	-40.34	20230224	11210	9.37	20230726	20550	-40.34	20230224	11210	9.37	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
14	20230728	120944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12250	-40	5	-0.33	196375300	16039	15.52	12320	12390	12170	15970	8610	12290	12243.61	4.39	0	273	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1573	10.21	1.26	12	0.12	1200.00	9713.00	20550	20230224	-40.39	11210	20230726	9.28	20550	-40.39	20230224	11210	9.28	20230726	20550	-40.39	20230224	11210	9.28	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
15	20230728	110951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12270	-20	5	-0.16	170669360	13939	13.49	12320	12390	12170	15970	8610	12290	12244.02	4.39	0	780	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1576	10.22	1.26	12	0.11	1200.00	9713.00	20550	20230224	-40.29	11210	20230726	9.46	20550	-40.29	20230224	11210	9.46	20230726	20550	-40.29	20230224	11210	9.46	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
16	20230728	100940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12260	-30	5	-0.24	134215810	10964	10.61	12320	12390	12170	15970	8610	12290	12241.50	4.39	0	763	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1575	10.22	1.26	12	0.09	1200.00	9713.00	20550	20230224	-40.34	11210	20230726	9.37	20550	-40.34	20230224	11210	9.37	20230726	20550	-40.34	20230224	11210	9.37	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
17	20230728	090949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12350	60	2	0.49	32493870	2647	2.56	12320	12350	12200	15970	8610	12290	12275.73	4.39	0	76	12743	12516	12163	11936	11583	12630	12050	64	3680	500	8840	10	1	12843222	1586	10.29	1.27	12	0.02	1200.00	9713.00	20550	20230224	-39.90	11210	20230726	10.17	20550	-39.90	20230224	11210	10.17	20230726	20550	-39.90	20230224	11210	10.17	20230726	4.29	N	216050	500	64 억	563693	N	N	6	N	N
18	20230727	160941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12290	470	2	3.98	1252257880	102978	57.78	11810	12390	11810	15360	8280	11820	12160.26	4.28	32198	13693	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1578	10.24	1.27	12	0.80	1200.00	9713.00	20550	20230224	-40.19	11210	20230726	9.63	20550	-40.19	20230224	11210	9.63	20230726	20550	-40.19	20230224	11210	9.63	20230726	4.16	N	216050	500	64 억	550002	N	N	6	N	N
19	20230727	150941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12290	470	2	3.98	1193827530	98222	55.11	11810	12390	11810	15360	8280	11820	12154.38	4.28	32198	13507	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1578	10.24	1.27	12	0.76	1200.00	9713.00	20550	20230224	-40.19	11210	20230726	9.63	20550	-40.19	20230224	11210	9.63	20230726	20550	-40.19	20230224	11210	9.63	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
20	20230727	140937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12210	390	2	3.30	960849680	79242	44.46	11810	12240	11810	15360	8280	11820	12125.51	4.28	32198	13118	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1568	10.18	1.26	12	0.62	1200.00	9713.00	20550	20230224	-40.58	11210	20230726	8.92	20550	-40.58	20230224	11210	8.92	20230726	20550	-40.58	20230224	11210	8.92	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
21	20230727	130935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12140	320	2	2.71	830677700	68530	38.45	11810	12240	11810	15360	8280	11820	12121.37	4.28	32198	9537	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1559	10.12	1.25	12	0.53	1200.00	9713.00	20550	20230224	-40.92	11210	20230726	8.30	20550	-40.92	20230224	11210	8.30	20230726	20550	-40.92	20230224	11210	8.30	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
22	20230727	120939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12020	200	2	1.69	749155090	61736	34.64	11810	12240	11810	15360	8280	11820	12134.82	4.28	32198	10901	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1544	10.02	1.24	12	0.48	1200.00	9713.00	20550	20230224	-41.51	11210	20230726	7.23	20550	-41.51	20230224	11210	7.23	20230726	20550	-41.51	20230224	11210	7.23	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
23	20230727	110942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12130	310	2	2.62	607160790	49968	28.04	11810	12240	11810	15360	8280	11820	12150.99	4.28	32198	11357	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1558	10.11	1.25	12	0.39	1200.00	9713.00	20550	20230224	-40.97	11210	20230726	8.21	20550	-40.97	20230224	11210	8.21	20230726	20550	-40.97	20230224	11210	8.21	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
24	20230727	100939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12180	360	2	3.05	461351220	38002	21.32	11810	12240	11810	15360	8280	11820	12140.18	4.28	32198	7380	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1564	10.15	1.25	12	0.30	1200.00	9713.00	20550	20230224	-40.73	11210	20230726	8.65	20550	-40.73	20230224	11210	8.65	20230726	20550	-40.73	20230224	11210	8.65	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
25	20230727	090936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12080	260	2	2.20	53027970	4400	2.47	11810	12180	11810	15360	8280	11820	12051.81	4.28	32198	1933	12493	12156	11683	11346	10873	12325	11515	64	3540	500	8510	10	1	12843222	1551	10.07	1.24	12	0.03	1200.00	9713.00	20550	20230224	-41.22	11210	20230726	7.76	20550	-41.22	20230224	11210	7.76	20230726	20550	-41.22	20230224	11210	7.76	20230726	4.16	N	216050	500	64 억	550002	N	N	0	N	N
26	20230726	160935	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11820	120	2	1.03	2053571650	177168	119.13	11630	12020	11210	15210	8190	11700	11590.81	4.03	0	45249	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1518	9.85	1.22	12	1.38	1200.00	9713.00	20550	20230224	-42.48	11210	20230726	5.44	20550	-42.48	20230224	11210	5.44	20230726	20550	-42.48	20230224	11210	5.44	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
27	20230726	150940	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11930	230	2	1.97	1943866610	167938	112.93	11630	12020	11210	15210	8190	11700	11574.90	4.03	0	42438	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1532	9.94	1.23	12	1.31	1200.00	9713.00	20550	20230224	-41.95	11210	20230726	6.42	20550	-41.95	20230224	11210	6.42	20230726	20550	-41.95	20230224	11210	6.42	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
28	20230726	140934	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11760	60	2	0.51	1531229630	133256	89.60	11630	11850	11210	15210	8190	11700	11490.88	4.03	0	33339	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1510	9.80	1.21	12	1.04	1200.00	9713.00	20550	20230224	-42.77	11210	20230726	4.91	20550	-42.77	20230224	11210	4.91	20230726	20550	-42.77	20230224	11210	4.91	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
29	20230726	130931	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11550	-150	5	-1.28	1272053460	111134	74.73	11630	11850	11210	15210	8190	11700	11446.12	4.03	0	28678	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1483	9.62	1.19	12	0.87	1200.00	9713.00	20550	20230224	-43.80	11210	20230726	3.03	20550	-43.80	20230224	11210	3.03	20230726	20550	-43.80	20230224	11210	3.03	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
30	20230726	120934	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11610	-90	5	-0.77	1156513630	101134	68.01	11630	11850	11210	15210	8190	11700	11435.45	4.03	0	22676	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1491	9.68	1.20	12	0.79	1200.00	9713.00	20550	20230224	-43.50	11210	20230726	3.57	20550	-43.50	20230224	11210	3.57	20230726	20550	-43.50	20230224	11210	3.57	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
31	20230726	110929	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11390	-310	5	-2.65	999527940	87486	58.83	11630	11850	11210	15210	8190	11700	11425.00	4.03	0	14261	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1463	9.49	1.17	12	0.68	1200.00	9713.00	20550	20230224	-44.57	11210	20230726	1.61	20550	-44.57	20230224	11210	1.61	20230726	20550	-44.57	20230224	11210	1.61	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
32	20230726	100937	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11360	-340	5	-2.91	659667550	57432	38.62	11630	11850	11300	15210	8190	11700	11486.06	4.03	0	7063	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1459	9.47	1.17	12	0.45	1200.00	9713.00	20550	20230224	-44.72	11300	20230726	0.53	20550	-44.72	20230224	11300	0.53	20230726	20550	-44.72	20230224	11300	0.53	20230726	4.04	N	216050	500	64 억	517804	N	N	12	N	N
33	20230726	090930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11620	-80	5	-0.68	118326910	10158	6.83	11630	11850	11590	15210	8190	11700	11648.63	4.03	0	-1199	12446	12072	11866	11492	11286	11970	11390	64	3510	500	8420	10	1	12843222	1492	9.68	1.20	12	0.08	1200.00	9713.00	20550	20230224	-43.45	11300	20221012	2.83	20550	-43.45	20230224	11590	0.26	20230726	20550	-43.45	20230224	11300	2.83	20221012	4.04	N	216050	500	64 억	517804	N	N	12	N	N
34	20230725	160927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11700	-480	5	-3.94	1751160940	148258	104.93	12070	12240	11660	15830	8530	12180	11811.88	3.95	0	7279	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1503	9.75	1.20	12	1.15	1200.00	9713.00	20550	20230224	-43.07	11300	20221012	3.54	20550	-43.07	20230224	11660	0.34	20230725	20550	-43.07	20230224	11300	3.54	20221012	3.91	N	216050	500	64 억	507906	N	N	12	N	N
35	20230725	150918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11730	-450	5	-3.69	1673127710	141593	100.21	12070	12240	11660	15830	8530	12180	11816.46	3.95	0	7837	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1507	9.78	1.21	12	1.10	1200.00	9713.00	20550	20230224	-42.92	11300	20221012	3.81	20550	-42.92	20230224	11660	0.60	20230725	20550	-42.92	20230224	11300	3.81	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
36	20230725	140915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11830	-350	5	-2.87	1587433080	134320	95.06	12070	12240	11660	15830	8530	12180	11818.29	3.95	0	6720	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1519	9.86	1.22	12	1.05	1200.00	9713.00	20550	20230224	-42.43	11300	20221012	4.69	20550	-42.43	20230224	11660	1.46	20230725	20550	-42.43	20230224	11300	4.69	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
37	20230725	130926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11710	-470	5	-3.86	1461927050	123624	87.49	12070	12240	11660	15830	8530	12180	11825.59	3.95	0	3402	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1504	9.76	1.21	12	0.96	1200.00	9713.00	20550	20230224	-43.02	11300	20221012	3.63	20550	-43.02	20230224	11660	0.43	20230725	20550	-43.02	20230224	11300	3.63	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
38	20230725	120925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11730	-450	5	-3.69	1215358930	102528	72.56	12070	12240	11670	15830	8530	12180	11853.92	3.95	0	-1627	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1507	9.78	1.21	12	0.80	1200.00	9713.00	20550	20230224	-42.92	11300	20221012	3.81	20550	-42.92	20230224	11670	0.51	20230725	20550	-42.92	20230224	11300	3.81	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
39	20230725	110924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11760	-420	5	-3.45	943035930	79297	56.12	12070	12240	11750	15830	8530	12180	11892.45	3.95	0	-6740	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1510	9.80	1.21	12	0.62	1200.00	9713.00	20550	20230224	-42.77	11300	20221012	4.07	20550	-42.77	20230224	11750	0.09	20230725	20550	-42.77	20230224	11300	4.07	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
40	20230725	100923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11910	-270	5	-2.22	516895620	43253	30.61	12070	12240	11850	15830	8530	12180	11950.51	3.95	0	-3487	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1530	9.93	1.23	12	0.34	1200.00	9713.00	20550	20230224	-42.04	11300	20221012	5.40	20550	-42.04	20230224	11850	0.51	20230725	20550	-42.04	20230224	11300	5.40	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
41	20230725	090923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12020	-160	5	-1.31	88277350	7327	5.19	12070	12240	12020	15830	8530	12180	12048.23	3.95	0	-2607	13140	12660	12390	11910	11640	12525	11775	64	3650	500	8760	10	1	12843222	1544	10.02	1.24	12	0.06	1200.00	9713.00	20550	20230224	-41.51	11300	20221012	6.37	20550	-41.51	20230224	12020	0.00	20230725	20550	-41.51	20230224	11300	6.37	20221012	3.91	N	216050	500	64 억	507906	N	N	17	N	N
42	20230724	160924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12180	-570	5	-4.47	1713410500	139953	103.46	12870	12870	12120	16570	8930	12750	12242.81	4.03	0	23	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1564	10.15	1.25	12	1.09	1200.00	9713.00	20550	20230224	-40.73	11300	20221012	7.79	20550	-40.73	20230224	12120	0.50	20230724	20550	-40.73	20230224	11300	7.79	20221012	3.99	N	216050	500	64 억	517884	N	N	17	N	N
43	20230724	150920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12210	-540	5	-4.24	1628702120	133001	98.32	12870	12870	12120	16570	8930	12750	12245.79	4.03	0	276	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1568	10.18	1.26	12	1.04	1200.00	9713.00	20550	20230224	-40.58	11300	20221012	8.05	20550	-40.58	20230224	12120	0.74	20230724	20550	-40.58	20230224	11300	8.05	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
44	20230724	140917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12200	-550	5	-4.31	1472909920	120211	88.86	12870	12870	12120	16570	8930	12750	12252.70	4.03	0	-2084	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1567	10.17	1.26	12	0.94	1200.00	9713.00	20550	20230224	-40.63	11300	20221012	7.96	20550	-40.63	20230224	12120	0.66	20230724	20550	-40.63	20230224	11300	7.96	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
45	20230724	130919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12210	-540	5	-4.24	1316079490	107331	79.34	12870	12870	12120	16570	8930	12750	12261.88	4.03	0	-1502	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1568	10.18	1.26	12	0.84	1200.00	9713.00	20550	20230224	-40.58	11300	20221012	8.05	20550	-40.58	20230224	12120	0.74	20230724	20550	-40.58	20230224	11300	8.05	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
46	20230724	120920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12280	-470	5	-3.69	1233298640	100549	74.33	12870	12870	12120	16570	8930	12750	12265.65	4.03	0	-1926	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1577	10.23	1.26	12	0.78	1200.00	9713.00	20550	20230224	-40.24	11300	20221012	8.67	20550	-40.24	20230224	12120	1.32	20230724	20550	-40.24	20230224	11300	8.67	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
47	20230724	110924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12190	-560	5	-4.39	1161169900	94664	69.98	12870	12870	12120	16570	8930	12750	12266.22	4.03	0	-2487	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1566	10.16	1.26	12	0.74	1200.00	9713.00	20550	20230224	-40.68	11300	20221012	7.88	20550	-40.68	20230224	12120	0.58	20230724	20550	-40.68	20230224	11300	7.88	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
48	20230724	100915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12260	-490	5	-3.84	722671050	58699	43.39	12870	12870	12200	16570	8930	12750	12311.47	4.03	0	1058	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1575	10.22	1.26	12	0.46	1200.00	9713.00	20550	20230224	-40.34	11300	20221012	8.50	20550	-40.34	20230224	12200	0.49	20230724	20550	-40.34	20230224	11300	8.50	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
49	20230724	090920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12260	-490	5	-3.84	171120690	13757	10.17	12870	12870	12200	16570	8930	12750	12438.81	4.03	0	356	13363	13056	12883	12576	12403	12970	12490	64	3820	500	9180	10	1	12843222	1575	10.22	1.26	12	0.11	1200.00	9713.00	20550	20230224	-40.34	11300	20221012	8.50	20550	-40.34	20230224	12200	0.49	20230724	20550	-40.34	20230224	11300	8.50	20221012	3.99	N	216050	500	64 억	517884	N	N	0	N	N
50	20230721	160910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12750	-440	5	-3.34	1745290940	135184	213.30	13090	13190	12710	17140	9240	13190	12910.85	4.42	0	-28753	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1638	10.62	1.31	12	1.05	1200.00	9713.00	20550	20230224	-37.96	11300	20221012	12.83	20550	-37.96	20230224	12710	0.31	20230721	20550	-37.96	20230224	11300	12.83	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
51	20230721	150913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12750	-440	5	-3.34	1647896340	127547	201.25	13090	13190	12710	17140	9240	13190	12919.91	4.42	0	-28730	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1638	10.62	1.31	12	0.99	1200.00	9713.00	20550	20230224	-37.96	11300	20221012	12.83	20550	-37.96	20230224	12710	0.31	20230721	20550	-37.96	20230224	11300	12.83	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
52	20230721	140910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12790	-400	5	-3.03	1291390160	99633	157.21	13090	13190	12790	17140	9240	13190	12961.47	4.42	0	-22929	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1643	10.66	1.32	12	0.78	1200.00	9713.00	20550	20230224	-37.76	11300	20221012	13.19	20550	-37.76	20230224	12790	0.00	20230721	20550	-37.76	20230224	11300	13.19	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
53	20230721	130913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12950	-240	5	-1.82	964279960	74200	117.08	13090	13190	12900	17140	9240	13190	12995.69	4.42	0	-15917	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1663	10.79	1.33	12	0.58	1200.00	9713.00	20550	20230224	-36.98	11300	20221012	14.60	20550	-36.98	20230224	12900	0.39	20230721	20550	-36.98	20230224	11300	14.60	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
54	20230721	120924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13050	-140	5	-1.06	398848450	30589	48.27	13090	13190	12960	17140	9240	13190	13038.95	4.42	0	-7712	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1676	10.88	1.34	12	0.24	1200.00	9713.00	20550	20230224	-36.50	11300	20221012	15.49	20550	-36.50	20230224	12960	0.69	20230721	20550	-36.50	20230224	11300	15.49	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
55	20230721	110920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13070	-120	5	-0.91	349921730	26838	42.35	13090	13190	12960	17140	9240	13190	13038.29	4.42	0	-7332	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1679	10.89	1.35	12	0.21	1200.00	9713.00	20550	20230224	-36.40	11300	20221012	15.66	20550	-36.40	20230224	12960	0.85	20230721	20550	-36.40	20230224	11300	15.66	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
56	20230721	100918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13050	-140	5	-1.06	290973280	22319	35.22	13090	13190	12960	17140	9240	13190	13037.02	4.42	0	-8283	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1676	10.88	1.34	12	0.17	1200.00	9713.00	20550	20230224	-36.50	11300	20221012	15.49	20550	-36.50	20230224	12960	0.69	20230721	20550	-36.50	20230224	11300	15.49	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
57	20230721	090916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13180	-10	5	-0.08	35585340	2714	4.28	13090	13190	13090	17140	9240	13190	13111.77	4.42	0	-499	13450	13320	13220	13090	12990	13270	13040	64	3950	500	9490	10	1	12843222	1693	10.98	1.36	12	0.02	1200.00	9713.00	20550	20230224	-35.86	11300	20221012	16.64	20550	-35.86	20230224	13000	1.38	20230718	20550	-35.86	20230224	11300	16.64	20221012	4.03	N	216050	500	64 억	567402	N	N	0	N	N
58	20230720	160908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13190	-160	5	-1.20	818316610	62097	79.35	13240	13350	13120	17350	9350	13350	13178.02	4.45	0	-4245	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1694	10.99	1.36	12	0.48	1200.00	9713.00	20550	20230224	-35.82	11300	20221012	16.73	20550	-35.82	20230224	13000	1.46	20230718	20550	-35.82	20230224	11300	16.73	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
59	20230720	150909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13180	-170	5	-1.27	751392600	57023	72.86	13240	13350	13120	17350	9350	13350	13177.01	4.45	0	-4079	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1693	10.98	1.36	12	0.44	1200.00	9713.00	20550	20230224	-35.86	11300	20221012	16.64	20550	-35.86	20230224	13000	1.38	20230718	20550	-35.86	20230224	11300	16.64	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
60	20230720	140907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13180	-170	5	-1.27	626809020	47569	60.78	13240	13350	13120	17350	9350	13350	13176.84	4.45	0	-1063	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1693	10.98	1.36	12	0.37	1200.00	9713.00	20550	20230224	-35.86	11300	20221012	16.64	20550	-35.86	20230224	13000	1.38	20230718	20550	-35.86	20230224	11300	16.64	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
61	20230720	130908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13170	-180	5	-1.35	517888560	39304	50.22	13240	13350	13120	17350	9350	13350	13176.48	4.45	0	-1024	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1691	10.97	1.36	12	0.31	1200.00	9713.00	20550	20230224	-35.91	11300	20221012	16.55	20550	-35.91	20230224	13000	1.31	20230718	20550	-35.91	20230224	11300	16.55	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
62	20230720	120916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13170	-180	5	-1.35	461894920	35054	44.79	13240	13350	13120	17350	9350	13350	13176.67	4.45	0	-1024	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1691	10.97	1.36	12	0.27	1200.00	9713.00	20550	20230224	-35.91	11300	20221012	16.55	20550	-35.91	20230224	13000	1.31	20230718	20550	-35.91	20230224	11300	16.55	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
63	20230720	110912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13170	-180	5	-1.35	385806130	29279	37.41	13240	13350	13120	17350	9350	13350	13176.89	4.45	0	-932	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1691	10.97	1.36	12	0.23	1200.00	9713.00	20550	20230224	-35.91	11300	20221012	16.55	20550	-35.91	20230224	13000	1.31	20230718	20550	-35.91	20230224	11300	16.55	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
64	20230720	100902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13140	-210	5	-1.57	269902520	20465	26.15	13240	13350	13120	17350	9350	13350	13188.49	4.45	0	-3014	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1688	10.95	1.35	12	0.16	1200.00	9713.00	20550	20230224	-36.06	11300	20221012	16.28	20550	-36.06	20230224	13000	1.08	20230718	20550	-36.06	20230224	11300	16.28	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
65	20230720	090904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13210	-140	5	-1.05	34182010	2583	3.30	13240	13350	13210	17350	9350	13350	13233.45	4.45	0	-807	13656	13502	13276	13122	12896	13580	13200	64	4000	500	9610	10	1	12843222	1697	11.01	1.36	12	0.02	1200.00	9713.00	20550	20230224	-35.72	11300	20221012	16.90	20550	-35.72	20230224	13000	1.62	20230718	20550	-35.72	20230224	11300	16.90	20221012	4.17	N	216050	500	64 억	571634	N	N	1	N	N
66	20230719	160920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13350	130	2	0.98	1030632330	77891	54.07	13120	13430	13050	17180	9260	13220	13230.91	4.43	0	2093	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1715	11.12	1.37	12	0.61	1200.00	9713.00	20550	20230224	-35.04	11300	20221012	18.14	20550	-35.04	20230224	13000	2.69	20230718	20550	-35.04	20230224	11300	18.14	20221012	3.93	N	216050	500	64 억	569541	N	N	1	N	N
67	20230719	150920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13420	200	2	1.51	977551690	73921	51.31	13120	13430	13050	17180	9260	13220	13224.28	4.43	0	2137	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1724	11.18	1.38	12	0.58	1200.00	9713.00	20550	20230224	-34.70	11300	20221012	18.76	20550	-34.70	20230224	13000	3.23	20230718	20550	-34.70	20230224	11300	18.76	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
68	20230719	140922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13340	120	2	0.91	765479830	58038	40.29	13120	13340	13050	17180	9260	13220	13189.29	4.43	0	2536	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1713	11.12	1.37	12	0.45	1200.00	9713.00	20550	20230224	-35.09	11300	20221012	18.05	20550	-35.09	20230224	13000	2.62	20230718	20550	-35.09	20230224	11300	18.05	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
69	20230719	130910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13290	70	2	0.53	672587170	51057	35.44	13120	13340	13050	17180	9260	13220	13173.26	4.43	0	1912	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1707	11.07	1.37	12	0.40	1200.00	9713.00	20550	20230224	-35.33	11300	20221012	17.61	20550	-35.33	20230224	13000	2.23	20230718	20550	-35.33	20230224	11300	17.61	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
70	20230719	120925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13300	80	2	0.61	573248230	43577	30.25	13120	13300	13050	17180	9260	13220	13154.83	4.43	0	1398	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1708	11.08	1.37	12	0.34	1200.00	9713.00	20550	20230224	-35.28	11300	20221012	17.70	20550	-35.28	20230224	13000	2.31	20230718	20550	-35.28	20230224	11300	17.70	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
71	20230719	110923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13250	30	2	0.23	468034380	35645	24.74	13120	13290	13050	17180	9260	13220	13130.44	4.43	0	218	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1702	11.04	1.36	12	0.28	1200.00	9713.00	20550	20230224	-35.52	11300	20221012	17.26	20550	-35.52	20230224	13000	1.92	20230718	20550	-35.52	20230224	11300	17.26	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
72	20230719	100915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13080	-140	5	-1.06	340846900	26019	18.06	13120	13210	13050	17180	9260	13220	13099.92	4.43	0	-498	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1680	10.90	1.35	12	0.20	1200.00	9713.00	20550	20230224	-36.35	11300	20221012	15.75	20550	-36.35	20230224	13000	0.62	20230718	20550	-36.35	20230224	11300	15.75	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
73	20230719	090915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13130	-90	5	-0.68	81192000	6189	4.30	13120	13210	13110	17180	9260	13220	13118.76	4.43	0	1594	13740	13480	13240	12980	12740	13360	12860	64	3960	500	9510	10	1	12843222	1686	10.94	1.35	12	0.05	1200.00	9713.00	20550	20230224	-36.11	11300	20221012	16.19	20550	-36.11	20230224	13000	1.00	20230718	20550	-36.11	20230224	11300	16.19	20221012	3.93	N	216050	500	64 억	569541	N	N	12	N	N
74	20230718	160913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13220	-200	5	-1.49	1886868900	143302	62.14	13400	13500	13000	17440	9400	13420	13166.72	4.38	0	5435	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1698	11.02	1.36	12	1.12	1200.00	9713.00	20550	20230224	-35.67	11300	20221012	16.99	20550	-35.67	20230224	13000	1.69	20230718	20550	-35.67	20230224	11300	16.99	20221012	3.98	N	216050	500	64 억	562046	N	N	12	N	N
75	20230718	150912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13280	-140	5	-1.04	1812749030	137700	59.71	13400	13500	13000	17440	9400	13420	13164.48	4.38	0	5536	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1706	11.07	1.37	12	1.07	1200.00	9713.00	20550	20230224	-35.38	11300	20221012	17.52	20550	-35.38	20230224	13000	2.15	20230718	20550	-35.38	20230224	11300	17.52	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
76	20230718	140909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13120	-300	5	-2.24	1537079300	116872	50.68	13400	13500	13000	17440	9400	13420	13151.82	4.38	0	1318	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1685	10.93	1.35	12	0.91	1200.00	9713.00	20550	20230224	-36.16	11300	20221012	16.11	20550	-36.16	20230224	13000	0.92	20230718	20550	-36.16	20230224	11300	16.11	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
77	20230718	130910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13160	-260	5	-1.94	1332690990	101286	43.92	13400	13500	13000	17440	9400	13420	13157.70	4.38	0	4588	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1690	10.97	1.35	12	0.79	1200.00	9713.00	20550	20230224	-35.96	11300	20221012	16.46	20550	-35.96	20230224	13000	1.23	20230718	20550	-35.96	20230224	11300	16.46	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
78	20230718	120917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13100	-320	5	-2.38	1257931340	95584	41.45	13400	13500	13000	17440	9400	13420	13160.48	4.38	0	5155	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1682	10.92	1.35	12	0.74	1200.00	9713.00	20550	20230224	-36.25	11300	20221012	15.93	20550	-36.25	20230224	13000	0.77	20230718	20550	-36.25	20230224	11300	15.93	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
79	20230718	110916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13130	-290	5	-2.16	1117787230	84892	36.81	13400	13500	13000	17440	9400	13420	13167.17	4.38	0	4873	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1686	10.94	1.35	12	0.66	1200.00	9713.00	20550	20230224	-36.11	11300	20221012	16.19	20550	-36.11	20230224	13000	1.00	20230718	20550	-36.11	20230224	11300	16.19	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
80	20230718	100909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13130	-290	5	-2.16	765372600	58015	25.16	13400	13500	13000	17440	9400	13420	13192.67	4.38	0	1362	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1686	10.94	1.35	12	0.45	1200.00	9713.00	20550	20230224	-36.11	11300	20221012	16.19	20550	-36.11	20230224	13000	1.00	20230718	20550	-36.11	20230224	11300	16.19	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
81	20230718	090907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13220	-200	5	-1.49	225162620	16983	7.36	13400	13500	13000	17440	9400	13420	13258.12	4.38	0	-1257	14066	13742	13566	13242	13066	13655	13155	64	4020	500	9660	10	1	12843222	1698	11.02	1.36	12	0.13	1200.00	9713.00	20550	20230224	-35.67	11300	20221012	16.99	20550	-35.67	20230224	13000	1.69	20230718	20550	-35.67	20230224	11300	16.99	20221012	3.98	N	216050	500	64 억	562046	N	N	18	N	N
82	20230717	160909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13420	-520	5	-3.73	3087987310	229030	96.63	13890	13890	13390	18120	9760	13940	13483.02	4.45	0	-9599	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1724	11.18	1.38	12	1.78	1200.00	9713.00	20550	20230224	-34.70	11300	20221012	18.76	20550	-34.70	20230224	13150	2.05	20230516	20550	-34.70	20230224	11300	18.76	20221012	3.79	N	216050	500	64 억	571054	N	N	18	N	N
83	20230717	150905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13430	-510	5	-3.66	2922322730	216692	91.42	13890	13890	13390	18120	9760	13940	13486.06	4.45	0	-9699	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1725	11.19	1.38	12	1.69	1200.00	9713.00	20550	20230224	-34.65	11300	20221012	18.85	20550	-34.65	20230224	13150	2.13	20230516	20550	-34.65	20230224	11300	18.85	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
84	20230717	140908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13440	-500	5	-3.59	2434664900	180379	76.10	13890	13890	13390	18120	9760	13940	13497.49	4.45	0	-18126	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1726	11.20	1.38	12	1.40	1200.00	9713.00	20550	20230224	-34.60	11300	20221012	18.94	20550	-34.60	20230224	13150	2.21	20230516	20550	-34.60	20230224	11300	18.94	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
85	20230717	130859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13440	-500	5	-3.59	1830749520	135587	57.20	13890	13890	13390	18120	9760	13940	13502.39	4.45	0	-23999	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1726	11.20	1.38	12	1.06	1200.00	9713.00	20550	20230224	-34.60	11300	20221012	18.94	20550	-34.60	20230224	13150	2.21	20230516	20550	-34.60	20230224	11300	18.94	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
86	20230717	120910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13400	-540	5	-3.87	1492782200	110383	46.57	13890	13890	13400	18120	9760	13940	13523.65	4.45	0	-21704	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1721	11.17	1.38	12	0.86	1200.00	9713.00	20550	20230224	-34.79	11300	20221012	18.58	20550	-34.79	20230224	13150	1.90	20230516	20550	-34.79	20230224	11300	18.58	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
87	20230717	110901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13490	-450	5	-3.23	969177860	71394	30.12	13890	13890	13430	18120	9760	13940	13575.05	4.45	0	-17654	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1733	11.24	1.39	12	0.56	1200.00	9713.00	20550	20230224	-34.36	11300	20221012	19.38	20550	-34.36	20230224	13150	2.59	20230516	20550	-34.36	20230224	11300	19.38	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
88	20230717	100901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13570	-370	5	-2.65	481909730	35399	14.93	13890	13890	13550	18120	9760	13940	13613.63	4.45	0	-4168	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1743	11.31	1.40	12	0.28	1200.00	9713.00	20550	20230224	-33.97	11300	20221012	20.09	20550	-33.97	20230224	13150	3.19	20230516	20550	-33.97	20230224	11300	20.09	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
89	20230717	090901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13590	-350	5	-2.51	183608850	13456	5.68	13890	13890	13550	18120	9760	13940	13645.06	4.45	0	-4520	15013	14476	13913	13376	12813	14195	13095	64	4180	500	10030	10	1	12843222	1745	11.32	1.40	12	0.10	1200.00	9713.00	20550	20230224	-33.87	11300	20221012	20.27	20550	-33.87	20230224	13150	3.35	20230516	20550	-33.87	20230224	11300	20.27	20221012	3.79	N	216050	500	64 억	571054	N	N	6	N	N
90	20230714	160900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13940	-380	5	-2.65	3257012160	235744	73.41	14300	14450	13350	18610	10030	14320	13815.87	4.35	0	10629	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1790	11.62	1.44	12	1.84	1200.00	9713.00	20550	20230224	-32.17	11300	20221012	23.36	20550	-32.17	20230224	13150	6.01	20230516	20550	-32.17	20230224	11300	23.36	20221012	3.72	N	216050	500	64 억	558367	N	N	6	N	N
91	20230714	150904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14020	-300	5	-2.09	3094330570	224122	69.79	14300	14450	13350	18610	10030	14320	13806.46	4.35	0	12416	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1801	11.68	1.44	12	1.75	1200.00	9713.00	20550	20230224	-31.78	11300	20221012	24.07	20550	-31.78	20230224	13150	6.62	20230516	20550	-31.78	20230224	11300	24.07	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
92	20230714	140909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13790	-530	5	-3.70	2725841160	197519	61.51	14300	14450	13350	18610	10030	14320	13800.40	4.35	0	9667	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1771	11.49	1.42	12	1.54	1200.00	9713.00	20550	20230224	-32.90	11300	20221012	22.04	20550	-32.90	20230224	13150	4.87	20230516	20550	-32.90	20230224	11300	22.04	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
93	20230714	130856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13760	-560	5	-3.91	2534756730	183646	57.19	14300	14450	13350	18610	10030	14320	13802.41	4.35	0	9118	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1767	11.47	1.42	12	1.43	1200.00	9713.00	20550	20230224	-33.04	11300	20221012	21.77	20550	-33.04	20230224	13150	4.64	20230516	20550	-33.04	20230224	11300	21.77	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
94	20230714	120856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13830	-490	5	-3.42	2315453060	167717	52.23	14300	14450	13350	18610	10030	14320	13805.71	4.35	0	8010	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1776	11.53	1.42	12	1.31	1200.00	9713.00	20550	20230224	-32.70	11300	20221012	22.39	20550	-32.70	20230224	13150	5.17	20230516	20550	-32.70	20230224	11300	22.39	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
95	20230714	110906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13770	-550	5	-3.84	2171689840	157303	48.98	14300	14450	13350	18610	10030	14320	13805.78	4.35	0	8295	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1769	11.47	1.42	12	1.22	1200.00	9713.00	20550	20230224	-32.99	11300	20221012	21.86	20550	-32.99	20230224	13150	4.71	20230516	20550	-32.99	20230224	11300	21.86	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
96	20230714	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13630	-690	5	-4.82	1566658590	113123	35.23	14300	14450	13350	18610	10030	14320	13849.16	4.35	0	949	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1751	11.36	1.40	12	0.88	1200.00	9713.00	20550	20230224	-33.67	11300	20221012	20.62	20550	-33.67	20230224	13150	3.65	20230516	20550	-33.67	20230224	11300	20.62	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
97	20230714	090903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14240	-80	5	-0.56	75301010	5265	1.64	14300	14450	14240	18610	10030	14320	14302.19	4.35	0	-1234	15073	14696	14503	14126	13933	14600	14030	64	4290	500	10310	10	1	12843222	1829	11.87	1.47	12	0.04	1200.00	9713.00	20550	20230224	-30.71	11300	20221012	26.02	20550	-30.71	20230224	13150	8.29	20230516	20550	-30.71	20230224	11300	26.02	20221012	3.72	N	216050	500	64 억	558367	N	N	173	N	N
98	20230713	160859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14320	-250	5	-1.72	4630548770	316729	52.80	14700	14880	14310	18940	10200	14570	14620.56	4.42	0	-9459	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1839	11.93	1.47	12	2.47	1200.00	9713.00	20550	20230224	-30.32	11300	20221012	26.73	20550	-30.32	20230224	13150	8.90	20230516	20550	-30.32	20230224	11300	26.73	20221012	3.53	N	216050	500	64 억	567957	N	N	173	N	N
99	20230713	150854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14420	-150	5	-1.03	4392902910	300174	50.04	14700	14880	14400	18940	10200	14570	14634.54	4.42	0	-9060	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1852	12.02	1.48	12	2.34	1200.00	9713.00	20550	20230224	-29.83	11300	20221012	27.61	20550	-29.83	20230224	13150	9.66	20230516	20550	-29.83	20230224	11300	27.61	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
100	20230713	140853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14500	-70	5	-0.48	3723917830	253916	42.33	14700	14880	14500	18940	10200	14570	14665.97	4.42	0	3118	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1862	12.08	1.49	12	1.98	1200.00	9713.00	20550	20230224	-29.44	11300	20221012	28.32	20550	-29.44	20230224	13150	10.27	20230516	20550	-29.44	20230224	11300	28.32	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
101	20230713	130857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14520	-50	5	-0.34	3384839640	230574	38.44	14700	14880	14500	18940	10200	14570	14680.10	4.42	0	7158	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1865	12.10	1.49	12	1.80	1200.00	9713.00	20550	20230224	-29.34	11300	20221012	28.50	20550	-29.34	20230224	13150	10.42	20230516	20550	-29.34	20230224	11300	28.50	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
102	20230713	120853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14610	40	2	0.27	3032809780	206367	34.40	14700	14880	14570	18940	10200	14570	14696.24	4.42	0	12557	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1876	12.18	1.50	12	1.61	1200.00	9713.00	20550	20230224	-28.91	11300	20221012	29.29	20550	-28.91	20230224	13150	11.10	20230516	20550	-28.91	20230224	11300	29.29	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
103	20230713	110856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14700	130	2	0.89	2660710290	180904	30.16	14700	14880	14570	18940	10200	14570	14707.92	4.42	0	17046	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1888	12.25	1.51	12	1.41	1200.00	9713.00	20550	20230224	-28.47	11300	20221012	30.09	20550	-28.47	20230224	13150	11.79	20230516	20550	-28.47	20230224	11300	30.09	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
104	20230713	100851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14750	180	2	1.24	2150894890	146179	24.37	14700	14880	14570	18940	10200	14570	14714.19	4.42	0	18804	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1894	12.29	1.52	12	1.14	1200.00	9713.00	20550	20230224	-28.22	11300	20221012	30.53	20550	-28.22	20230224	13150	12.17	20230516	20550	-28.22	20230224	11300	30.53	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
105	20230713	090849	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14610	40	2	0.27	693167780	47185	7.87	14700	14840	14600	18940	10200	14570	14690.63	4.42	0	1144	15310	14940	14620	14250	13930	15125	14435	64	4370	500	10490	10	1	12843222	1876	12.18	1.50	12	0.37	1200.00	9713.00	20550	20230224	-28.91	11300	20221012	29.29	20550	-28.91	20230224	13150	11.10	20230516	20550	-28.91	20230224	11300	29.29	20221012	3.53	N	216050	500	64 억	567957	N	N	23	N	N
106	20230712	160849	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14570	-150	5	-1.02	8704560270	595703	35.78	14510	14990	14300	19130	10310	14720	14612.34	4.66	0	-32615	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1871	12.14	1.50	12	4.64	1200.00	9713.00	20550	20230224	-29.10	11300	20221012	28.94	20550	-29.10	20230224	13150	10.80	20230516	20550	-29.10	20230224	11300	28.94	20221012	3.06	N	216050	500	64 억	597959	N	N	23	N	N
107	20230712	150843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14550	-170	5	-1.15	8445619560	577889	34.71	14510	14990	14300	19130	10310	14720	14614.53	4.66	0	-33200	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1869	12.12	1.50	12	4.50	1200.00	9713.00	20550	20230224	-29.20	11300	20221012	28.76	20550	-29.20	20230224	13150	10.65	20230516	20550	-29.20	20230224	11300	28.76	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
108	20230712	140841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14480	-240	5	-1.63	7595982240	519293	31.19	14510	14990	14300	19130	10310	14720	14627.48	4.66	0	-33925	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1860	12.07	1.49	12	4.04	1200.00	9713.00	20550	20230224	-29.54	11300	20221012	28.14	20550	-29.54	20230224	13150	10.11	20230516	20550	-29.54	20230224	11300	28.14	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
109	20230712	130843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14800	80	2	0.54	5271482120	361545	21.71	14510	14990	14300	19130	10310	14720	14580.28	4.66	0	-16457	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1901	12.33	1.52	12	2.82	1200.00	9713.00	20550	20230224	-27.98	11300	20221012	30.97	20550	-27.98	20230224	13150	12.55	20230516	20550	-27.98	20230224	11300	30.97	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
110	20230712	120847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14440	-280	5	-1.90	3130611040	216261	12.99	14510	14650	14300	19130	10310	14720	14475.64	4.66	0	-14251	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1855	12.03	1.49	12	1.68	1200.00	9713.00	20550	20230224	-29.73	11300	20221012	27.79	20550	-29.73	20230224	13150	9.81	20230516	20550	-29.73	20230224	11300	27.79	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
111	20230712	110846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14580	-140	5	-0.95	2771372180	191418	11.50	14510	14650	14300	19130	10310	14720	14477.62	4.66	0	-5291	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1873	12.15	1.50	12	1.49	1200.00	9713.00	20550	20230224	-29.05	11300	20221012	29.03	20550	-29.05	20230224	13150	10.87	20230516	20550	-29.05	20230224	11300	29.03	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
112	20230712	100846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14570	-150	5	-1.02	2102176130	145194	8.72	14510	14650	14300	19130	10310	14720	14477.74	4.66	0	-2600	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1871	12.14	1.50	12	1.13	1200.00	9713.00	20550	20230224	-29.10	11300	20221012	28.94	20550	-29.10	20230224	13150	10.80	20230516	20550	-29.10	20230224	11300	28.94	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
113	20230712	090847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14510	-210	5	-1.43	921327130	63761	3.83	14510	14580	14300	19130	10310	14720	14448.03	4.66	0	-6085	15366	15042	14486	14162	13606	15205	14325	64	4410	500	10590	10	1	12843222	1864	12.09	1.49	12	0.50	1200.00	9713.00	20550	20230224	-29.39	11300	20221012	28.41	20550	-29.39	20230224	13150	10.34	20230516	20550	-29.39	20230224	11300	28.41	20221012	3.06	N	216050	500	64 억	597959	N	N	5	N	N
114	20230711	160835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14720	1170	2	8.63	23654644760	1640766	112.85	14280	14810	13930	17610	9490	13550	14416.68	4.54	0	17719	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1891	12.27	1.52	12	12.78	1200.00	9713.00	20550	20230224	-28.37	11300	20221012	30.27	20550	-28.37	20230224	13150	11.94	20230516	20550	-28.37	20230224	11300	30.27	20221012	2.87	N	216050	500	64 억	582930	N	N	5	N	N
115	20230711	150832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14570	1020	2	7.53	22824550980	1584243	108.96	14280	14810	13930	17610	9490	13550	14407.23	4.54	0	9063	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1871	12.14	1.50	12	12.34	1200.00	9713.00	20550	20230224	-29.10	11300	20221012	28.94	20550	-29.10	20230224	13150	10.80	20230516	20550	-29.10	20230224	11300	28.94	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
116	20230711	140827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14550	1000	2	7.38	21080411330	1464893	100.75	14280	14810	13930	17610	9490	13550	14390.41	4.54	0	-6427	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1869	12.12	1.50	12	11.41	1200.00	9713.00	20550	20230224	-29.20	11300	20221012	28.76	20550	-29.20	20230224	13150	10.65	20230516	20550	-29.20	20230224	11300	28.76	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
117	20230711	130818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14130	580	2	4.28	17655114310	1228872	84.52	14280	14810	13930	17610	9490	13550	14366.93	4.54	0	-1227	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1815	11.78	1.45	12	9.57	1200.00	9713.00	20550	20230224	-31.24	11300	20221012	25.04	20550	-31.24	20230224	13150	7.45	20230516	20550	-31.24	20230224	11300	25.04	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
118	20230711	120837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14140	590	2	4.35	15454275630	1075544	73.97	14280	14810	13930	17610	9490	13550	14368.80	4.54	0	-737	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1816	11.78	1.46	12	8.37	1200.00	9713.00	20550	20230224	-31.19	11300	20221012	25.13	20550	-31.19	20230224	13150	7.53	20230516	20550	-31.19	20230224	11300	25.13	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
119	20230711	110842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14140	590	2	4.35	14961886530	1040677	71.58	14280	14810	13930	17610	9490	13550	14377.07	4.54	0	-2633	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1816	11.78	1.46	12	8.10	1200.00	9713.00	20550	20230224	-31.19	11300	20221012	25.13	20550	-31.19	20230224	13150	7.53	20230516	20550	-31.19	20230224	11300	25.13	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
120	20230711	100840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14150	600	2	4.43	14285431950	992862	68.29	14280	14810	13930	17610	9490	13550	14388.13	4.54	0	-8933	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1817	11.79	1.46	12	7.73	1200.00	9713.00	20550	20230224	-31.14	11300	20221012	25.22	20550	-31.14	20230224	13150	7.60	20230516	20550	-31.14	20230224	11300	25.22	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
121	20230711	090837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14160	610	2	4.50	5340190970	374344	25.75	14280	14450	13930	17610	9490	13550	14265.46	4.54	0	-8935	15603	14576	13963	12936	12323	14270	12630	64	4060	500	9750	10	1	12843222	1819	11.80	1.46	12	2.91	1200.00	9713.00	20550	20230224	-31.09	11300	20221012	25.31	20550	-31.09	20230224	13150	7.68	20230516	20550	-31.09	20230224	11300	25.31	20221012	2.87	N	216050	500	64 억	582930	N	N	7	N	N
122	20230710	160829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13550	230	2	1.73	16977225850	1191265	379.68	14190	14990	13350	17310	9330	13320	14251.67	4.63	0	-11015	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1740	11.29	1.40	12	9.28	1200.00	9713.00	20550	20230224	-34.06	11300	20221012	19.91	20550	-34.06	20230224	13150	3.04	20230516	20550	-34.06	20230224	11300	19.91	20221012	2.94	N	216050	500	64 억	594535	N	N	7	N	N
123	20230710	150832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13570	250	2	1.88	16779558050	1176682	375.03	14190	14990	13350	17310	9330	13320	14260.06	4.63	0	-12648	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1743	11.31	1.40	12	9.16	1200.00	9713.00	20550	20230224	-33.97	11300	20221012	20.09	20550	-33.97	20230224	13150	3.19	20230516	20550	-33.97	20230224	11300	20.09	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
124	20230710	140823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13500	180	2	1.35	15924296290	1113230	354.81	14190	14990	13350	17310	9330	13320	14304.59	4.63	0	-16380	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1734	11.25	1.39	12	8.67	1200.00	9713.00	20550	20230224	-34.31	11300	20221012	19.47	20550	-34.31	20230224	13150	2.66	20230516	20550	-34.31	20230224	11300	19.47	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
125	20230710	130813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13540	220	2	1.65	15465118050	1079338	344.00	14190	14990	13350	17310	9330	13320	14328.34	4.63	0	-11272	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1739	11.28	1.39	12	8.40	1200.00	9713.00	20550	20230224	-34.11	11300	20221012	19.82	20550	-34.11	20230224	13150	2.97	20230516	20550	-34.11	20230224	11300	19.82	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
126	20230710	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13600	280	2	2.10	15044617040	1048281	334.11	14190	14990	13350	17310	9330	13320	14351.70	4.63	0	-7626	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1747	11.33	1.40	12	8.16	1200.00	9713.00	20550	20230224	-33.82	11300	20221012	20.35	20550	-33.82	20230224	13150	3.42	20230516	20550	-33.82	20230224	11300	20.35	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
127	20230710	110832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13700	380	2	2.85	14557606970	1012204	322.61	14190	14990	13390	17310	9330	13320	14382.09	4.63	0	-9534	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1760	11.42	1.41	12	7.88	1200.00	9713.00	20550	20230224	-33.33	11300	20221012	21.24	20550	-33.33	20230224	13150	4.18	20230516	20550	-33.33	20230224	11300	21.24	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
128	20230710	100834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14270	950	2	7.13	12622724680	871841	277.87	14190	14990	13860	17310	9330	13320	14478.24	4.63	0	-6379	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1833	11.89	1.47	12	6.79	1200.00	9713.00	20550	20230224	-30.56	11300	20221012	26.28	20550	-30.56	20230224	13150	8.52	20230516	20550	-30.56	20230224	11300	26.28	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
129	20230710	090825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14230	910	2	6.83	2180570220	151680	48.34	14190	14990	13920	17310	9330	13320	14376.12	4.63	0	-2668	14300	13810	13520	13030	12740	13665	12885	64	3990	500	9590	10	1	12843222	1828	11.86	1.47	12	1.18	1200.00	9713.00	20550	20230224	-30.75	11300	20221012	25.93	20550	-30.75	20230224	13150	8.21	20230516	20550	-30.75	20230224	11300	25.93	20221012	2.94	N	216050	500	64 억	594535	N	N	0	N	N
130	20230707	160823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13320	-780	5	-5.53	1656879190	123273	261.06	14010	14010	13230	18330	9870	14100	13441.64	6.21	0	-13224	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1711	11.10	1.37	12	0.96	1200.00	9713.00	20550	20230224	-35.18	11300	20221012	17.88	20550	-35.18	20230224	13150	1.29	20230516	20550	-35.18	20230224	11300	17.88	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
131	20230707	150823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13380	-720	5	-5.11	1575692720	117185	248.16	14010	14010	13230	18330	9870	14100	13446.20	6.21	0	-10803	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1718	11.15	1.38	12	0.91	1200.00	9713.00	20550	20230224	-34.89	11300	20221012	18.41	20550	-34.89	20230224	13150	1.75	20230516	20550	-34.89	20230224	11300	18.41	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
132	20230707	140838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13290	-810	5	-5.74	1224902690	90868	192.43	14010	14010	13230	18330	9870	14100	13480.02	6.21	0	-8458	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1707	11.07	1.37	12	0.71	1200.00	9713.00	20550	20230224	-35.33	11300	20221012	17.61	20550	-35.33	20230224	13150	1.06	20230516	20550	-35.33	20230224	11300	17.61	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
133	20230707	130827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13290	-810	5	-5.74	1036919410	76721	162.47	14010	14010	13270	18330	9870	14100	13515.46	6.21	0	-6559	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1707	11.07	1.37	12	0.60	1200.00	9713.00	20550	20230224	-35.33	11300	20221012	17.61	20550	-35.33	20230224	13150	1.06	20230516	20550	-35.33	20230224	11300	17.61	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
134	20230707	120832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13400	-700	5	-4.96	706373780	51957	110.03	14010	14010	13390	18330	9870	14100	13595.35	6.21	0	-5042	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1721	11.17	1.38	12	0.40	1200.00	9713.00	20550	20230224	-34.79	11300	20221012	18.58	20550	-34.79	20230224	13150	1.90	20230516	20550	-34.79	20230224	11300	18.58	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
135	20230707	110834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13530	-570	5	-4.04	443405880	32411	68.64	14010	14010	13500	18330	9870	14100	13680.72	6.21	0	-3924	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1738	11.28	1.39	12	0.25	1200.00	9713.00	20550	20230224	-34.16	11300	20221012	19.73	20550	-34.16	20230224	13150	2.89	20230516	20550	-34.16	20230224	11300	19.73	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
136	20230707	100823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13680	-420	5	-2.98	141424580	10277	21.76	14010	14010	13660	18330	9870	14100	13761.27	6.21	0	-1101	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1757	11.40	1.41	12	0.08	1200.00	9713.00	20550	20230224	-33.43	11300	20221012	21.06	20550	-33.43	20230224	13150	4.03	20230516	20550	-33.43	20230224	11300	21.06	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
137	20230707	090825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13960	-140	5	-0.99	4823670	345	0.73	14010	14010	13960	18330	9870	14100	13981.65	6.21	0	-36	14573	14336	14013	13776	13453	14175	13615	64	4230	500	10150	10	1	12843222	1793	11.63	1.44	12	0.00	1200.00	9713.00	20550	20230224	-32.07	11300	20221012	23.54	20550	-32.07	20230224	13150	6.16	20230516	20550	-32.07	20230224	11300	23.54	20221012	2.96	N	216050	500	64 억	797642	N	N	10	N	N
138	20230706	160824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14100	-100	5	-0.70	656255440	47120	245.44	14170	14250	13690	18460	9940	14200	13927.32	6.27	0	-7081	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1811	11.75	1.45	12	0.37	1200.00	9713.00	20550	20230224	-31.39	11300	20221012	24.78	20550	-31.39	20230224	13150	7.22	20230516	20550	-31.39	20230224	11300	24.78	20221012	2.92	N	216050	500	64 억	804799	N	N	10	N	N
139	20230706	150824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14070	-130	5	-0.92	582404540	41883	218.16	14170	14250	13690	18460	9940	14200	13905.51	6.27	0	-6239	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1807	11.72	1.45	12	0.33	1200.00	9713.00	20550	20230224	-31.53	11300	20221012	24.51	20550	-31.53	20230224	13150	7.00	20230516	20550	-31.53	20230224	11300	24.51	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
140	20230706	140825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13830	-370	5	-2.61	400978540	28911	150.59	14170	14250	13690	18460	9940	14200	13869.41	6.27	0	-3238	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1776	11.53	1.42	12	0.23	1200.00	9713.00	20550	20230224	-32.70	11300	20221012	22.39	20550	-32.70	20230224	13150	5.17	20230516	20550	-32.70	20230224	11300	22.39	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
141	20230706	130824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13840	-360	5	-2.54	320941510	23100	120.33	14170	14250	13750	18460	9940	14200	13893.57	6.27	0	-3656	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1778	11.53	1.42	12	0.18	1200.00	9713.00	20550	20230224	-32.65	11300	20221012	22.48	20550	-32.65	20230224	13150	5.25	20230516	20550	-32.65	20230224	11300	22.48	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
142	20230706	120812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13910	-290	5	-2.04	242918800	17456	90.93	14170	14250	13810	18460	9940	14200	13916.06	6.27	0	-2932	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1786	11.59	1.43	12	0.14	1200.00	9713.00	20550	20230224	-32.31	11300	20221012	23.10	20550	-32.31	20230224	13150	5.78	20230516	20550	-32.31	20230224	11300	23.10	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
143	20230706	110829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13830	-370	5	-2.61	213835180	15363	80.02	14170	14250	13810	18460	9940	14200	13918.84	6.27	0	-2210	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1776	11.53	1.42	12	0.12	1200.00	9713.00	20550	20230224	-32.70	11300	20221012	22.39	20550	-32.70	20230224	13150	5.17	20230516	20550	-32.70	20230224	11300	22.39	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
144	20230706	100824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13910	-290	5	-2.04	78044900	5573	29.03	14170	14250	13910	18460	9940	14200	14004.11	6.27	0	-2031	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1786	11.59	1.43	12	0.04	1200.00	9713.00	20550	20230224	-32.31	11300	20221012	23.10	20550	-32.31	20230224	13150	5.78	20230516	20550	-32.31	20230224	11300	23.10	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
145	20230706	090823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14250	50	2	0.35	3176880	225	1.17	14170	14250	14090	18460	9940	14200	14119.47	6.27	0	43	14713	14456	14283	14026	13853	14370	13940	64	4260	500	10220	10	1	12843222	1830	11.88	1.47	12	0.00	1200.00	9713.00	20550	20230224	-30.66	11300	20221012	26.11	20550	-30.66	20230224	13150	8.37	20230516	20550	-30.66	20230224	11300	26.11	20221012	2.92	N	216050	500	64 억	804799	N	N	3	N	N
146	20230705	160820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14200	-230	5	-1.59	274196470	19198	75.60	14490	14540	14110	18750	10110	14430	14282.82	6.32	0	-7136	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1824	11.83	1.46	12	0.15	1200.00	9713.00	20550	20230224	-30.90	11300	20221012	25.66	20550	-30.90	20230224	13150	7.98	20230516	20550	-30.90	20230224	11300	25.66	20221012	2.87	N	216050	500	64 억	811379	N	N	3	N	N
147	20230705	150816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14170	-260	5	-1.80	217998460	15230	59.98	14490	14540	14170	18750	10110	14430	14313.75	6.32	0	-5769	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1820	11.81	1.46	12	0.12	1200.00	9713.00	20550	20230224	-31.05	11300	20221012	25.40	20550	-31.05	20230224	13150	7.76	20230516	20550	-31.05	20230224	11300	25.40	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
148	20230705	140808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14250	-180	5	-1.25	183890480	12828	50.52	14490	14540	14230	18750	10110	14430	14335.09	6.32	0	-4966	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1830	11.88	1.47	12	0.10	1200.00	9713.00	20550	20230224	-30.66	11300	20221012	26.11	20550	-30.66	20230224	13150	8.37	20230516	20550	-30.66	20230224	11300	26.11	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
149	20230705	130810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14270	-160	5	-1.11	132691660	9239	36.38	14490	14540	14270	18750	10110	14430	14362.12	6.32	0	-3868	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1833	11.89	1.47	12	0.07	1200.00	9713.00	20550	20230224	-30.56	11300	20221012	26.28	20550	-30.56	20230224	13150	8.52	20230516	20550	-30.56	20230224	11300	26.28	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
150	20230705	120809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14340	-90	5	-0.62	101084750	7032	27.69	14490	14540	14320	18750	10110	14430	14374.96	6.32	0	-2824	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1842	11.95	1.48	12	0.05	1200.00	9713.00	20550	20230224	-30.22	11300	20221012	26.90	20550	-30.22	20230224	13150	9.05	20230516	20550	-30.22	20230224	11300	26.90	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
151	20230705	110818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14380	-50	5	-0.35	46052160	3198	12.59	14490	14540	14320	18750	10110	14430	14400.30	6.32	0	-433	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1847	11.98	1.48	12	0.02	1200.00	9713.00	20550	20230224	-30.02	11300	20221012	27.26	20550	-30.02	20230224	13150	9.35	20230516	20550	-30.02	20230224	11300	27.26	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
152	20230705	100812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14470	40	2	0.28	35721880	2481	9.77	14490	14540	14320	18750	10110	14430	14398.18	6.32	0	128	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1858	12.06	1.49	12	0.02	1200.00	9713.00	20550	20230224	-29.59	11300	20221012	28.05	20550	-29.59	20230224	13150	10.04	20230516	20550	-29.59	20230224	11300	28.05	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
153	20230705	090810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14400	-30	5	-0.21	2348880	162	0.64	14490	14540	14400	18750	10110	14430	14499.26	6.32	0	-8	14663	14546	14393	14276	14123	14470	14200	64	4320	500	10380	10	1	12843222	1849	12.00	1.48	12	0.00	1200.00	9713.00	20550	20230224	-29.93	11300	20221012	27.43	20550	-29.93	20230224	13150	9.51	20230516	20550	-29.93	20230224	11300	27.43	20221012	2.87	N	216050	500	64 억	811379	N	N	1	N	N
154	20230704	160807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14430	-30	5	-0.21	364472800	25392	82.63	14510	14510	14240	18790	10130	14460	14353.73	6.32	0	-1188	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1853	12.03	1.49	12	0.20	1200.00	9713.00	20550	20230224	-29.78	11300	20221012	27.70	20550	-29.78	20230224	13150	9.73	20230516	20550	-29.78	20230224	11300	27.70	20221012	2.86	N	216050	500	64 억	812307	N	N	1	N	N
155	20230704	150758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14420	-40	5	-0.28	349615710	24360	79.27	14510	14510	14240	18790	10130	14460	14352.04	6.32	0	-509	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1852	12.02	1.48	12	0.19	1200.00	9713.00	20550	20230224	-29.83	11300	20221012	27.61	20550	-29.83	20230224	13150	9.66	20230516	20550	-29.83	20230224	11300	27.61	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
156	20230704	140802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14280	-180	5	-1.24	231574450	16166	52.61	14510	14510	14240	18790	10130	14460	14324.78	6.32	0	269	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1834	11.90	1.47	12	0.13	1200.00	9713.00	20550	20230224	-30.51	11300	20221012	26.37	20550	-30.51	20230224	13150	8.59	20230516	20550	-30.51	20230224	11300	26.37	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
157	20230704	130752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14260	-200	5	-1.38	205846740	14363	46.74	14510	14510	14240	18790	10130	14460	14331.74	6.32	0	397	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1831	11.88	1.47	12	0.11	1200.00	9713.00	20550	20230224	-30.61	11300	20221012	26.19	20550	-30.61	20230224	13150	8.44	20230516	20550	-30.61	20230224	11300	26.19	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
158	20230704	120801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14270	-190	5	-1.31	171816030	11975	38.97	14510	14510	14260	18790	10130	14460	14347.89	6.32	0	-371	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1833	11.89	1.47	12	0.09	1200.00	9713.00	20550	20230224	-30.56	11300	20221012	26.28	20550	-30.56	20230224	13150	8.52	20230516	20550	-30.56	20230224	11300	26.28	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
159	20230704	110754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14290	-170	5	-1.18	139730250	9731	31.67	14510	14510	14270	18790	10130	14460	14359.29	6.32	0	-32	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1835	11.91	1.47	12	0.08	1200.00	9713.00	20550	20230224	-30.46	11300	20221012	26.46	20550	-30.46	20230224	13150	8.67	20230516	20550	-30.46	20230224	11300	26.46	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
160	20230704	100752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14360	-100	5	-0.69	67992120	4720	15.36	14510	14510	14360	18790	10130	14460	14405.11	6.32	0	-1411	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1844	11.97	1.48	12	0.04	1200.00	9713.00	20550	20230224	-30.12	11300	20221012	27.08	20550	-30.12	20230224	13150	9.20	20230516	20550	-30.12	20230224	11300	27.08	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
161	20230704	090750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14480	20	2	0.14	507610	35	0.11	14510	14510	14480	18790	10130	14460	14503.14	6.32	0	-12	14746	14602	14436	14292	14126	14675	14365	64	4330	500	10410	10	1	12843222	1860	12.07	1.49	12	0.00	1200.00	9713.00	20550	20230224	-29.54	11300	20221012	28.14	20550	-29.54	20230224	13150	10.11	20230516	20550	-29.54	20230224	11300	28.14	20221012	2.86	N	216050	500	64 억	812307	N	N	24	N	N
162	20230703	160744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14460	190	2	1.33	440477340	30466	121.07	14270	14580	14270	18550	9990	14270	14458.00	6.30	0	1391	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1857	12.05	1.49	12	0.24	1200.00	9713.00	20550	20230224	-29.64	11300	20221012	27.96	20550	-29.64	20230224	13150	9.96	20230516	20550	-29.64	20230224	11300	27.96	20221012	2.89	N	216050	500	64 억	808597	N	N	24	N	N
163	20230703	150751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14470	200	2	1.40	396708520	27434	109.02	14270	14580	14270	18550	9990	14270	14460.48	6.30	0	1834	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1858	12.06	1.49	12	0.21	1200.00	9713.00	20550	20230224	-29.59	11300	20221012	28.05	20550	-29.59	20230224	13150	10.04	20230516	20550	-29.59	20230224	11300	28.05	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N
164	20230703	140751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14410	140	2	0.98	316741950	21884	86.97	14270	14580	14270	18550	9990	14270	14473.69	6.30	0	2670	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1851	12.01	1.48	12	0.17	1200.00	9713.00	20550	20230224	-29.88	11300	20221012	27.52	20550	-29.88	20230224	13150	9.58	20230516	20550	-29.88	20230224	11300	27.52	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N
165	20230703	130745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14440	170	2	1.19	282724380	19527	77.60	14270	14580	14270	18550	9990	14270	14478.65	6.30	0	3321	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1855	12.03	1.49	12	0.15	1200.00	9713.00	20550	20230224	-29.73	11300	20221012	27.79	20550	-29.73	20230224	13150	9.81	20230516	20550	-29.73	20230224	11300	27.79	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N
166	20230703	120753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14450	180	2	1.26	265885850	18362	72.97	14270	14580	14270	18550	9990	14270	14480.23	6.30	0	3511	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1856	12.04	1.49	12	0.14	1200.00	9713.00	20550	20230224	-29.68	11300	20221012	27.88	20550	-29.68	20230224	13150	9.89	20230516	20550	-29.68	20230224	11300	27.88	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N
167	20230703	110747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14470	200	2	1.40	237641220	16408	65.20	14270	14580	14270	18550	9990	14270	14483.27	6.30	0	3774	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1858	12.06	1.49	12	0.13	1200.00	9713.00	20550	20230224	-29.59	11300	20221012	28.05	20550	-29.59	20230224	13150	10.04	20230516	20550	-29.59	20230224	11300	28.05	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N
168	20230703	100736	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14510	240	2	1.68	199376010	13766	54.71	14270	14580	14270	18550	9990	14270	14483.24	6.30	0	4153	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1864	12.09	1.49	12	0.11	1200.00	9713.00	20550	20230224	-29.39	11300	20221012	28.41	20550	-29.39	20230224	13150	10.34	20230516	20550	-29.39	20230224	11300	28.41	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N
169	20230703	090743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14340	70	2	0.49	7176240	501	1.99	14270	14340	14270	18550	9990	14270	14323.94	6.30	0	2	14603	14436	14143	13976	13683	14520	14060	64	4280	500	10270	10	1	12843222	1842	11.95	1.48	12	0.00	1200.00	9713.00	20550	20230224	-30.22	11300	20221012	26.90	20550	-30.22	20230224	13150	9.05	20230516	20550	-30.22	20230224	11300	26.90	20221012	2.89	N	216050	500	64 억	808597	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History