KissMeData/261780/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	25	2	0.53	344961545	74031	37.68	4670	4715	4575	6070	3275	4675	4659.66	0.05	701	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1254	-18.50	3.72	12	0.28	-254.00	1262.00	7900	20220805	-40.51	4100	20230726	14.63	6740	-30.27	20230414	4100	14.63	20230726	7900	-40.51	20220805	4100	14.63	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
3	20230731	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-5	5	-0.11	315553545	67769	34.50	4670	4715	4575	6070	3275	4675	4656.31	0.05	769	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1246	-18.39	3.70	12	0.25	-254.00	1262.00	7900	20220805	-40.89	4100	20230726	13.90	6740	-30.71	20230414	4100	13.90	20230726	7900	-40.89	20220805	4100	13.90	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
4	20230731	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-10	5	-0.21	271111890	58250	29.65	4670	4715	4575	6070	3275	4675	4654.28	0.05	-324	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1244	-18.37	3.70	12	0.22	-254.00	1262.00	7900	20220805	-40.95	4100	20230726	13.78	6740	-30.79	20230414	4100	13.78	20230726	7900	-40.95	20220805	4100	13.78	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
5	20230731	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-20	5	-0.43	228555995	49076	24.98	4670	4715	4575	6070	3275	4675	4657.18	0.05	-2944	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1242	-18.33	3.69	12	0.18	-254.00	1262.00	7900	20220805	-41.08	4100	20230726	13.54	6740	-30.93	20230414	4100	13.54	20230726	7900	-41.08	20220805	4100	13.54	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
6	20230731	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-15	5	-0.32	209911145	45071	22.94	4670	4715	4575	6070	3275	4675	4657.34	0.05	-1937	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1243	-18.35	3.69	12	0.17	-254.00	1262.00	7900	20220805	-41.01	4100	20230726	13.66	6740	-30.86	20230414	4100	13.66	20230726	7900	-41.01	20220805	4100	13.66	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
7	20230731	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	15	2	0.32	182044380	39089	19.90	4670	4715	4575	6070	3275	4675	4657.18	0.05	-1181	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1251	-18.46	3.72	12	0.15	-254.00	1262.00	7900	20220805	-40.63	4100	20230726	14.39	6740	-30.42	20230414	4100	14.39	20230726	7900	-40.63	20220805	4100	14.39	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
8	20230731	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	20	2	0.43	141295810	30379	15.46	4670	4705	4575	6070	3275	4675	4651.10	0.05	295	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1252	-18.48	3.72	12	0.11	-254.00	1262.00	7900	20220805	-40.57	4100	20230726	14.51	6740	-30.34	20230414	4100	14.51	20230726	7900	-40.57	20220805	4100	14.51	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
9	20230731	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-5	5	-0.11	3161590	677	0.34	4670	4670	4670	6070	3275	4675	4670.00	0.05	717	4901	4787	4571	4457	4241	4845	4515	133	1397	500	3450	5	1	26676162	1246	-18.39	3.70	12	0.00	-254.00	1262.00	7900	20220805	-40.89	4100	20230726	13.90	6740	-30.71	20230414	4100	13.90	20230726	7900	-40.89	20220805	4100	13.90	20230726	1.18	N	261780	500	133 억	13277	N	N	N	N
10	20230728	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	320	2	7.35	895272750	195626	321.04	4355	4685	4355	5660	3050	4355	4576.51	0.00	27107	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1247	-18.41	3.70	12	0.73	-254.00	1262.00	7900	20220805	-40.82	4100	20230726	14.02	6740	-30.64	20230414	4100	14.02	20230726	7900	-40.82	20220805	4100	14.02	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
11	20230728	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	325	2	7.46	877812885	191892	314.91	4355	4685	4355	5660	3050	4355	4574.76	0.00	26467	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1248	-18.43	3.71	12	0.72	-254.00	1262.00	7900	20220805	-40.76	4100	20230726	14.15	6740	-30.56	20230414	4100	14.15	20230726	7900	-40.76	20220805	4100	14.15	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
12	20230728	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	320	2	7.35	825701935	180722	296.58	4355	4685	4355	5660	3050	4355	4569.16	0.00	24990	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1247	-18.41	3.70	12	0.68	-254.00	1262.00	7900	20220805	-40.82	4100	20230726	14.02	6740	-30.64	20230414	4100	14.02	20230726	7900	-40.82	20220805	4100	14.02	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
13	20230728	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	270	2	6.20	675593795	148447	243.62	4355	4675	4355	5660	3050	4355	4551.36	0.00	19758	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1234	-18.21	3.66	12	0.56	-254.00	1262.00	7900	20220805	-41.46	4100	20230726	12.80	6740	-31.38	20230414	4100	12.80	20230726	7900	-41.46	20220805	4100	12.80	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
14	20230728	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	265	2	6.08	564530580	124482	204.29	4355	4650	4355	5660	3050	4355	4535.34	0.00	15784	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1232	-18.19	3.66	12	0.47	-254.00	1262.00	7900	20220805	-41.52	4100	20230726	12.68	6740	-31.45	20230414	4100	12.68	20230726	7900	-41.52	20220805	4100	12.68	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
15	20230728	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4520	165	2	3.79	438080835	97041	159.25	4355	4620	4355	5660	3050	4355	4514.74	0.00	14353	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1206	-17.80	3.58	12	0.36	-254.00	1262.00	7900	20220805	-42.78	4100	20230726	10.24	6740	-32.94	20230414	4100	10.24	20230726	7900	-42.78	20220805	4100	10.24	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
16	20230728	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	225	2	5.17	384417275	85210	139.84	4355	4620	4355	5660	3050	4355	4511.80	0.00	13724	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1222	-18.03	3.63	12	0.32	-254.00	1262.00	7900	20220805	-42.03	4100	20230726	11.71	6740	-32.05	20230414	4100	11.71	20230726	7900	-42.03	20220805	4100	11.71	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
17	20230728	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	195	2	4.48	171150070	37668	61.82	4355	4620	4355	5660	3050	4355	4544.71	0.00	6944	4535	4445	4330	4240	4125	4490	4285	133	1305	500	3220	5	1	26676162	1214	-17.91	3.61	12	0.14	-254.00	1262.00	7900	20220805	-42.41	4100	20230726	10.98	6740	-32.49	20230414	4100	10.98	20230726	7900	-42.41	20220805	4100	10.98	20230726	1.17	N	261780	500	133 억	0	N	N	N	N
18	20230727	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	85	2	1.99	251982325	57978	21.56	4270	4420	4215	5550	2990	4270	4346.15	0.00	7990	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1162	-17.15	3.45	12	0.22	-254.00	1262.00	8050	20220726	-45.90	4100	20230726	6.22	6740	-35.39	20230414	4100	6.22	20230726	7900	-44.87	20220805	4100	6.22	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
19	20230727	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	80	2	1.87	242744365	55847	20.77	4270	4420	4215	5550	2990	4270	4346.60	0.00	6626	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1160	-17.13	3.45	12	0.21	-254.00	1262.00	8050	20220726	-45.96	4100	20230726	6.10	6740	-35.46	20230414	4100	6.10	20230726	7900	-44.94	20220805	4100	6.10	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
20	20230727	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	75	2	1.76	222345720	51144	19.02	4270	4420	4215	5550	2990	4270	4347.44	0.00	6473	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1159	-17.11	3.44	12	0.19	-254.00	1262.00	8050	20220726	-46.02	4100	20230726	5.98	6740	-35.53	20230414	4100	5.98	20230726	7900	-45.00	20220805	4100	5.98	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
21	20230727	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4335	65	2	1.52	169473065	39049	14.52	4270	4420	4215	5550	2990	4270	4340.01	0.00	6171	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1156	-17.07	3.44	12	0.15	-254.00	1262.00	8050	20220726	-46.15	4100	20230726	5.73	6740	-35.68	20230414	4100	5.73	20230726	7900	-45.13	20220805	4100	5.73	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
22	20230727	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4340	70	2	1.64	147744440	34041	12.66	4270	4420	4215	5550	2990	4270	4340.19	0.00	6828	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1158	-17.09	3.44	12	0.13	-254.00	1262.00	8050	20220726	-46.09	4100	20230726	5.85	6740	-35.61	20230414	4100	5.85	20230726	7900	-45.06	20220805	4100	5.85	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
23	20230727	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4370	100	2	2.34	124992750	28824	10.72	4270	4420	4215	5550	2990	4270	4336.41	0.00	5631	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1166	-17.20	3.46	12	0.11	-254.00	1262.00	8050	20220726	-45.71	4100	20230726	6.59	6740	-35.16	20230414	4100	6.59	20230726	7900	-44.68	20220805	4100	6.59	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
24	20230727	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	75	2	1.76	75054765	17417	6.48	4270	4350	4215	5550	2990	4270	4309.28	0.00	-947	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1159	-17.11	3.44	12	0.07	-254.00	1262.00	8050	20220726	-46.02	4100	20230726	5.98	6740	-35.53	20230414	4100	5.98	20230726	7900	-45.00	20220805	4100	5.98	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
25	20230727	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	0	3	0.00	12906100	3005	1.12	4270	4310	4270	5550	2990	4270	4294.88	0.00	-951	4610	4440	4270	4100	3930	4355	4015	133	1280	500	3150	5	1	26676162	1139	-16.81	3.38	12	0.01	-254.00	1262.00	8050	20220726	-46.96	4100	20230726	4.15	6740	-36.65	20230414	4100	4.15	20230726	7900	-45.95	20220805	4100	4.15	20230726	1.22	N	261780	500	133 억	0	N	N	N	N
26	20230726	161023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4270	-155	5	-3.50	1124019555	268610	150.94	4420	4440	4100	5750	3100	4425	4184.58	0.00	-3859	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1139	-16.81	3.38	12	1.01	-254.00	1262.00	8400	20220725	-49.17	4100	20230726	4.15	6740	-36.65	20230414	4100	4.15	20230726	8050	-46.96	20220726	4100	4.15	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
27	20230726	151028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4160	-265	5	-5.99	1092544155	261207	146.78	4420	4440	4100	5750	3100	4425	4182.68	0.00	-2037	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1110	-16.38	3.30	12	0.98	-254.00	1262.00	8400	20220725	-50.48	4100	20230726	1.46	6740	-38.28	20230414	4100	1.46	20230726	8050	-48.32	20220726	4100	1.46	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
28	20230726	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4115	-310	5	-7.01	1063803325	254278	142.89	4420	4440	4100	5750	3100	4425	4183.62	0.00	-2395	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1098	-16.20	3.26	12	0.95	-254.00	1262.00	8400	20220725	-51.01	4100	20230726	0.37	6740	-38.95	20230414	4100	0.37	20230726	8050	-48.88	20220726	4100	0.37	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
29	20230726	131018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4115	-310	5	-7.01	921008350	219885	123.56	4420	4440	4100	5750	3100	4425	4188.59	0.00	-4402	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1098	-16.20	3.26	12	0.82	-254.00	1262.00	8400	20220725	-51.01	4100	20230726	0.37	6740	-38.95	20230414	4100	0.37	20230726	8050	-48.88	20220726	4100	0.37	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
30	20230726	121021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4130	-295	5	-6.67	815625320	194241	109.15	4420	4440	4115	5750	3100	4425	4199.04	0.00	1495	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1102	-16.26	3.27	12	0.73	-254.00	1262.00	8400	20220725	-50.83	4115	20230726	0.36	6740	-38.72	20230414	4115	0.36	20230726	8050	-48.70	20220726	4115	0.36	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
31	20230726	111015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4135	-290	5	-6.55	722889335	171785	96.53	4420	4440	4115	5750	3100	4425	4208.11	0.00	2853	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1103	-16.28	3.28	12	0.64	-254.00	1262.00	8400	20220725	-50.77	4115	20230726	0.49	6740	-38.65	20230414	4115	0.49	20230726	8050	-48.63	20220726	4115	0.49	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
32	20230726	101024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4180	-245	5	-5.54	444667480	104522	58.73	4420	4440	4160	5750	3100	4425	4254.30	0.00	-13226	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1115	-16.46	3.31	12	0.39	-254.00	1262.00	8400	20220725	-50.24	4160	20230726	0.48	6740	-37.98	20230414	4160	0.48	20230726	8050	-48.07	20220726	4160	0.48	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
33	20230726	091018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4290	-135	5	-3.05	140465835	32371	18.19	4420	4440	4250	5750	3100	4425	4339.25	0.00	-515	4728	4576	4498	4346	4268	4537	4307	133	1325	500	3270	5	1	26676162	1144	-16.89	3.40	12	0.12	-254.00	1262.00	8400	20220725	-48.93	4250	20230726	0.94	6740	-36.35	20230414	4250	0.94	20230726	8050	-46.71	20220726	4250	0.94	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
34	20230725	161015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4425	-155	5	-3.38	787779090	175274	123.42	4515	4650	4420	5950	3210	4580	4494.56	0.00	-16037	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1180	-17.42	3.51	12	0.66	-254.00	1262.00	8400	20220725	-47.32	4420	20230725	0.11	6740	-34.35	20230414	4420	0.11	20230725	8400	-47.32	20220725	4420	0.11	20230725	1.26	N	261780	500	133 억	0	N	N	N	N
35	20230725	151003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4450	-130	5	-2.84	680884115	151204	106.47	4515	4650	4450	5950	3210	4580	4503.08	0.00	-16062	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1187	-17.52	3.53	12	0.57	-254.00	1262.00	8400	20220725	-47.02	4450	20230725	0.00	6740	-33.98	20230414	4450	0.00	20230725	8400	-47.02	20220725	4450	0.00	20230725	1.26	N	261780	500	133 억	0	N	N	N	N
36	20230725	141001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4520	-60	5	-1.31	479623155	106235	74.80	4515	4650	4480	5950	3210	4580	4514.74	0.00	-9195	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1206	-17.80	3.58	12	0.40	-254.00	1262.00	8400	20220725	-46.19	4480	20230725	0.89	6740	-32.94	20230414	4480	0.89	20230725	8400	-46.19	20220725	4480	0.89	20230725	1.26	N	261780	500	133 억	0	N	N	N	N
37	20230725	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-75	5	-1.64	438614085	97125	68.39	4515	4650	4480	5950	3210	4580	4515.98	0.00	-7916	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1202	-17.74	3.57	12	0.36	-254.00	1262.00	8400	20220725	-46.37	4480	20230725	0.56	6740	-33.16	20230414	4480	0.56	20230725	8400	-46.37	20220725	4480	0.56	20230725	1.26	N	261780	500	133 억	0	N	N	N	N
38	20230725	121012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4510	-70	5	-1.53	364855445	80721	56.84	4515	4650	4480	5950	3210	4580	4519.96	0.00	-6150	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1203	-17.76	3.57	12	0.30	-254.00	1262.00	8400	20220725	-46.31	4480	20230725	0.67	6740	-33.09	20230414	4480	0.67	20230725	8400	-46.31	20220725	4480	0.67	20230725	1.26	N	261780	500	133 억	0	N	N	N	N
39	20230725	111011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4510	-70	5	-1.53	281574800	62208	43.80	4515	4650	4500	5950	3210	4580	4526.34	0.00	-980	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1203	-17.76	3.57	12	0.23	-254.00	1262.00	8400	20220725	-46.31	4500	20230725	0.22	6740	-33.09	20230414	4500	0.22	20230725	8400	-46.31	20220725	4500	0.22	20230725	1.26	N	261780	500	133 억	0	N	N	N	N
40	20230725	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	-35	5	-0.76	159286865	35109	24.72	4515	4650	4510	5950	3210	4580	4536.92	0.00	-1279	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1212	-17.89	3.60	12	0.13	-254.00	1262.00	8400	20220725	-45.89	4500	20230710	1.00	6740	-32.57	20230414	4500	1.00	20230710	8400	-45.89	20220725	4500	1.00	20230710	1.26	N	261780	500	133 억	0	N	N	N	N
41	20230725	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	-35	5	-0.76	57372245	12644	8.90	4515	4650	4510	5950	3210	4580	4537.51	0.00	791	4883	4731	4653	4501	4423	4692	4462	133	1370	500	3380	5	1	26676162	1212	-17.89	3.60	12	0.05	-254.00	1262.00	8400	20220725	-45.89	4500	20230710	1.00	6740	-32.57	20230414	4500	1.00	20230710	8400	-45.89	20220725	4500	1.00	20230710	1.26	N	261780	500	133 억	0	N	N	N	N
42	20230724	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-165	5	-3.48	646838135	139995	29.93	4750	4805	4575	6160	3325	4745	4620.44	0.12	-31399	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1222	-18.03	3.63	12	0.52	-254.00	1262.00	8460	20220721	-45.86	4500	20230710	1.78	6740	-32.05	20230414	4500	1.78	20230710	8400	-45.48	20220725	4500	1.78	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
43	20230724	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-155	5	-3.27	587710345	127097	27.18	4750	4805	4575	6160	3325	4745	4624.11	0.12	-31822	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1224	-18.07	3.64	12	0.48	-254.00	1262.00	8460	20220721	-45.74	4500	20230710	2.00	6740	-31.90	20230414	4500	2.00	20230710	8400	-45.36	20220725	4500	2.00	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
44	20230724	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	-170	5	-3.58	553754535	119723	25.60	4750	4805	4575	6160	3325	4745	4625.30	0.12	-30293	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1220	-18.01	3.63	12	0.45	-254.00	1262.00	8460	20220721	-45.92	4500	20230710	1.67	6740	-32.12	20230414	4500	1.67	20230710	8400	-45.54	20220725	4500	1.67	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
45	20230724	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-160	5	-3.37	490257215	105871	22.64	4750	4805	4580	6160	3325	4745	4630.70	0.12	-26038	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1223	-18.05	3.63	12	0.40	-254.00	1262.00	8460	20220721	-45.80	4500	20230710	1.89	6740	-31.97	20230414	4500	1.89	20230710	8400	-45.42	20220725	4500	1.89	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
46	20230724	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-130	5	-2.74	452887310	97736	20.90	4750	4805	4580	6160	3325	4745	4633.78	0.12	-24840	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1231	-18.17	3.66	12	0.37	-254.00	1262.00	8460	20220721	-45.45	4500	20230710	2.56	6740	-31.53	20230414	4500	2.56	20230710	8400	-45.06	20220725	4500	2.56	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
47	20230724	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-135	5	-2.85	365446220	78698	16.83	4750	4805	4600	6160	3325	4745	4643.65	0.12	-24762	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1230	-18.15	3.65	12	0.30	-254.00	1262.00	8460	20220721	-45.51	4500	20230710	2.44	6740	-31.60	20230414	4500	2.44	20230710	8400	-45.12	20220725	4500	2.44	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
48	20230724	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-135	5	-2.85	288555485	62009	13.26	4750	4805	4605	6160	3325	4745	4653.45	0.12	-21832	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1230	-18.15	3.65	12	0.23	-254.00	1262.00	8460	20220721	-45.51	4500	20230710	2.44	6740	-31.60	20230414	4500	2.44	20230710	8400	-45.12	20220725	4500	2.44	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
49	20230724	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-65	5	-1.37	80996790	17146	3.67	4750	4805	4680	6160	3325	4745	4723.95	0.12	-7925	5255	5000	4805	4550	4355	5127	4677	133	1417	500	3510	5	1	26676162	1248	-18.43	3.71	12	0.06	-254.00	1262.00	8460	20220721	-44.68	4500	20230710	4.00	6740	-30.56	20230414	4500	4.00	20230710	8400	-44.29	20220725	4500	4.00	20230710	1.26	N	261780	500	133 억	30740	N	N	N	N
50	20230721	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	125	2	2.71	2261368495	466853	675.15	4620	5060	4610	6000	3235	4620	4843.87	0.03	28015	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1266	-18.68	3.76	12	1.75	-254.00	1262.00	8460	20220721	-43.91	4500	20230710	5.44	6740	-29.60	20230414	4500	5.44	20230710	8460	-43.91	20220721	4500	5.44	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
51	20230721	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	105	2	2.27	2222223925	458576	663.18	4620	5060	4610	6000	3235	4620	4845.92	0.03	28207	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1260	-18.60	3.74	12	1.72	-254.00	1262.00	8460	20220721	-44.15	4500	20230710	5.00	6740	-29.90	20230414	4500	5.00	20230710	8460	-44.15	20220721	4500	5.00	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
52	20230721	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	130	2	2.81	2153070985	443942	642.02	4620	5060	4610	6000	3235	4620	4849.89	0.03	24226	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1267	-18.70	3.76	12	1.66	-254.00	1262.00	8460	20220721	-43.85	4500	20230710	5.56	6740	-29.53	20230414	4500	5.56	20230710	8460	-43.85	20220721	4500	5.56	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
53	20230721	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	110	2	2.38	2091036090	430846	623.08	4620	5060	4610	6000	3235	4620	4853.33	0.03	23758	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1262	-18.62	3.75	12	1.62	-254.00	1262.00	8460	20220721	-44.09	4500	20230710	5.11	6740	-29.82	20230414	4500	5.11	20230710	8460	-44.09	20220721	4500	5.11	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
54	20230721	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	150	2	3.25	1933318400	397559	574.94	4620	5060	4610	6000	3235	4620	4862.97	0.03	11928	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1272	-18.78	3.78	12	1.49	-254.00	1262.00	8460	20220721	-43.62	4500	20230710	6.00	6740	-29.23	20230414	4500	6.00	20230710	8460	-43.62	20220721	4500	6.00	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
55	20230721	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	195	2	4.22	1729204195	355045	513.46	4620	5060	4610	6000	3235	4620	4870.38	0.03	1459	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1284	-18.96	3.82	12	1.33	-254.00	1262.00	8460	20220721	-43.09	4500	20230710	7.00	6740	-28.56	20230414	4500	7.00	20230710	8460	-43.09	20220721	4500	7.00	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
56	20230721	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	135	2	2.92	292279245	61960	89.60	4620	4780	4610	6000	3235	4620	4717.22	0.03	16014	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1268	-18.72	3.77	12	0.23	-254.00	1262.00	8460	20220721	-43.79	4500	20230710	5.67	6740	-29.45	20230414	4500	5.67	20230710	8460	-43.79	20220721	4500	5.67	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
57	20230721	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	0	3	0.00	18523925	4010	5.80	4620	4665	4610	6000	3235	4620	4619.43	0.03	372	4726	4672	4616	4562	4506	4700	4590	133	1382	500	3410	5	1	26676162	1232	-18.19	3.66	12	0.02	-254.00	1262.00	8460	20220721	-45.39	4500	20230710	2.67	6740	-31.45	20230414	4500	2.67	20230710	8460	-45.39	20220721	4500	2.67	20230710	1.26	N	261780	500	133 억	8621	N	N	N	N
58	20230720	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-5	5	-0.11	319085685	69143	78.97	4600	4670	4560	6010	3240	4625	4614.85	0.02	2478	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1232	-18.19	3.66	12	0.26	-254.00	1262.00	8460	20220721	-45.39	4500	20230710	2.67	6740	-31.45	20230414	4500	2.67	20230710	8460	-45.39	20220721	4500	2.67	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
59	20230720	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-40	5	-0.86	297323370	64423	73.58	4600	4670	4560	6010	3240	4625	4615.16	0.02	5757	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1223	-18.05	3.63	12	0.24	-254.00	1262.00	8460	20220721	-45.80	4500	20230710	1.89	6740	-31.97	20230414	4500	1.89	20230710	8460	-45.80	20220721	4500	1.89	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
60	20230720	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	5	2	0.11	234552520	50748	57.96	4600	4670	4560	6010	3240	4625	4621.90	0.02	5332	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1235	-18.23	3.67	12	0.19	-254.00	1262.00	8460	20220721	-45.27	4500	20230710	2.89	6740	-31.31	20230414	4500	2.89	20230710	8460	-45.27	20220721	4500	2.89	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
61	20230720	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	15	2	0.32	191838190	41482	47.38	4600	4670	4560	6010	3240	4625	4624.61	0.02	6930	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1238	-18.27	3.68	12	0.16	-254.00	1262.00	8460	20220721	-45.15	4500	20230710	3.11	6740	-31.16	20230414	4500	3.11	20230710	8460	-45.15	20220721	4500	3.11	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
62	20230720	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	10	2	0.22	166070515	35921	41.03	4600	4670	4560	6010	3240	4625	4623.21	0.02	6540	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1236	-18.25	3.67	12	0.13	-254.00	1262.00	8460	20220721	-45.21	4500	20230710	3.00	6740	-31.23	20230414	4500	3.00	20230710	8460	-45.21	20220721	4500	3.00	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
63	20230720	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	30	2	0.65	145628395	31512	35.99	4600	4670	4560	6010	3240	4625	4621.35	0.02	6329	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1242	-18.33	3.69	12	0.12	-254.00	1262.00	8460	20220721	-44.98	4500	20230710	3.44	6740	-30.93	20230414	4500	3.44	20230710	8460	-44.98	20220721	4500	3.44	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
64	20230720	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	5	2	0.11	83761520	18190	20.78	4600	4670	4560	6010	3240	4625	4604.68	0.02	750	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1235	-18.23	3.67	12	0.07	-254.00	1262.00	8460	20220721	-45.27	4500	20230710	2.89	6740	-31.31	20230414	4500	2.89	20230710	8460	-45.27	20220721	4500	2.89	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
65	20230720	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	-55	5	-1.19	15223645	3313	3.78	4600	4630	4570	6010	3240	4625	4594.02	0.02	-2111	4741	4682	4596	4537	4451	4712	4567	133	1385	500	3420	5	1	26676162	1219	-17.99	3.62	12	0.01	-254.00	1262.00	8460	20220721	-45.98	4500	20230710	1.56	6740	-32.20	20230414	4500	1.56	20230710	8460	-45.98	20220721	4500	1.56	20230710	1.29	N	261780	500	133 억	6145	N	N	N	N
66	20230719	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	30	2	0.65	398466200	87201	91.32	4570	4655	4510	5970	3220	4595	4569.49	0.00	10454	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1234	-18.21	3.66	12	0.33	-254.00	1262.00	8890	20220718	-47.98	4500	20230710	2.78	6740	-31.38	20230414	4500	2.78	20230710	8460	-45.33	20220721	4500	2.78	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
67	20230719	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	0	3	0.00	368697190	80739	84.56	4570	4655	4510	5970	3220	4595	4566.53	0.00	9114	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1226	-18.09	3.64	12	0.30	-254.00	1262.00	8890	20220718	-48.31	4500	20230710	2.11	6740	-31.82	20230414	4500	2.11	20230710	8460	-45.69	20220721	4500	2.11	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
68	20230719	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	35	2	0.76	337627460	73978	77.48	4570	4655	4510	5970	3220	4595	4563.89	0.00	7609	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1235	-18.23	3.67	12	0.28	-254.00	1262.00	8890	20220718	-47.92	4500	20230710	2.89	6740	-31.31	20230414	4500	2.89	20230710	8460	-45.27	20220721	4500	2.89	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
69	20230719	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	55	2	1.20	317586820	69646	72.94	4570	4655	4510	5970	3220	4595	4560.02	0.00	7359	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1240	-18.31	3.68	12	0.26	-254.00	1262.00	8890	20220718	-47.69	4500	20230710	3.33	6740	-31.01	20230414	4500	3.33	20230710	8460	-45.04	20220721	4500	3.33	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
70	20230719	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	-55	5	-1.20	245736145	53956	56.51	4570	4615	4510	5970	3220	4595	4554.38	0.00	3175	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1211	-17.87	3.60	12	0.20	-254.00	1262.00	8890	20220718	-48.93	4500	20230710	0.89	6740	-32.64	20230414	4500	0.89	20230710	8460	-46.34	20220721	4500	0.89	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
71	20230719	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4565	-30	5	-0.65	190091810	41728	43.70	4570	4615	4510	5970	3220	4595	4555.50	0.00	3031	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1218	-17.97	3.62	12	0.16	-254.00	1262.00	8890	20220718	-48.65	4500	20230710	1.44	6740	-32.27	20230414	4500	1.44	20230710	8460	-46.04	20220721	4500	1.44	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
72	20230719	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	-55	5	-1.20	110498270	24312	25.46	4570	4615	4520	5970	3220	4595	4545.01	0.00	54	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1211	-17.87	3.60	12	0.09	-254.00	1262.00	8890	20220718	-48.93	4500	20230710	0.89	6740	-32.64	20230414	4500	0.89	20230710	8460	-46.34	20220721	4500	0.89	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
73	20230719	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	-25	5	-0.54	17130985	3741	3.92	4570	4615	4570	5970	3220	4595	4579.25	0.00	279	4835	4715	4655	4535	4475	4685	4505	133	1375	500	3400	5	1	26676162	1219	-17.99	3.62	12	0.01	-254.00	1262.00	8890	20220718	-48.59	4500	20230710	1.56	6740	-32.20	20230414	4500	1.56	20230710	8460	-45.98	20220721	4500	1.56	20230710	1.34	N	261780	500	133 억	0	N	N	N	N
74	20230718	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	-65	5	-1.39	438782900	94750	114.34	4645	4775	4595	6050	3265	4660	4630.95	0.03	-13505	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1226	-18.09	3.64	12	0.36	-254.00	1262.00	8890	20220718	-48.31	4500	20230710	2.11	6740	-31.82	20230414	4500	2.11	20230710	8890	-48.31	20220718	4500	2.11	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
75	20230718	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-55	5	-1.18	395172240	85262	102.89	4645	4775	4595	6050	3265	4660	4634.80	0.03	-12981	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1228	-18.13	3.65	12	0.32	-254.00	1262.00	8890	20220718	-48.20	4500	20230710	2.33	6740	-31.68	20230414	4500	2.33	20230710	8890	-48.20	20220718	4500	2.33	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
76	20230718	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	-30	5	-0.64	365167245	78752	95.04	4645	4775	4595	6050	3265	4660	4636.93	0.03	-10102	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1235	-18.23	3.67	12	0.30	-254.00	1262.00	8890	20220718	-47.92	4500	20230710	2.89	6740	-31.31	20230414	4500	2.89	20230710	8890	-47.92	20220718	4500	2.89	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
77	20230718	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-60	5	-1.29	343376090	74018	89.32	4645	4775	4600	6050	3265	4660	4639.09	0.03	-9464	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1227	-18.11	3.65	12	0.28	-254.00	1262.00	8890	20220718	-48.26	4500	20230710	2.22	6740	-31.75	20230414	4500	2.22	20230710	8890	-48.26	20220718	4500	2.22	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
78	20230718	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-60	5	-1.29	303750420	65409	78.93	4645	4775	4600	6050	3265	4660	4643.86	0.03	-9155	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1227	-18.11	3.65	12	0.25	-254.00	1262.00	8890	20220718	-48.26	4500	20230710	2.22	6740	-31.75	20230414	4500	2.22	20230710	8890	-48.26	20220718	4500	2.22	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
79	20230718	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	-30	5	-0.64	257618660	55398	66.85	4645	4775	4605	6050	3265	4660	4650.32	0.03	-10112	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1235	-18.23	3.67	12	0.21	-254.00	1262.00	8890	20220718	-47.92	4500	20230710	2.89	6740	-31.31	20230414	4500	2.89	20230710	8890	-47.92	20220718	4500	2.89	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
80	20230718	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	-30	5	-0.64	231379070	49720	60.00	4645	4775	4605	6050	3265	4660	4653.64	0.03	-6406	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1235	-18.23	3.67	12	0.19	-254.00	1262.00	8890	20220718	-47.92	4500	20230710	2.89	6740	-31.31	20230414	4500	2.89	20230710	8890	-47.92	20220718	4500	2.89	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
81	20230718	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	15	2	0.32	87239575	18722	22.59	4645	4775	4645	6050	3265	4660	4659.74	0.03	4229	4833	4746	4688	4601	4543	4732	4587	133	1392	500	3440	5	1	26676162	1247	-18.41	3.70	12	0.07	-254.00	1262.00	8890	20220718	-47.41	4500	20230710	3.89	6740	-30.64	20230414	4500	3.89	20230710	8890	-47.41	20220718	4500	3.89	20230710	1.35	N	261780	500	133 억	9158	N	N	N	N
82	20230717	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	0	3	0.00	387690335	82766	107.35	4660	4775	4630	6050	3265	4660	4684.18	0.00	8421	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1243	-18.35	3.69	12	0.31	-254.00	1262.00	8890	20220718	-47.58	4500	20230710	3.56	6740	-30.86	20230414	4500	3.56	20230710	8890	-47.58	20220718	4500	3.56	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
83	20230717	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-5	5	-0.11	362840740	77433	100.43	4660	4775	4630	6050	3265	4660	4685.87	0.00	9023	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1242	-18.33	3.69	12	0.29	-254.00	1262.00	8890	20220718	-47.64	4500	20230710	3.44	6740	-30.93	20230414	4500	3.44	20230710	8890	-47.64	20220718	4500	3.44	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
84	20230717	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	30	2	0.64	320894530	68451	88.78	4660	4775	4630	6050	3265	4660	4687.95	0.00	9183	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1251	-18.46	3.72	12	0.26	-254.00	1262.00	8890	20220718	-47.24	4500	20230710	4.22	6740	-30.42	20230414	4500	4.22	20230710	8890	-47.24	20220718	4500	4.22	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
85	20230717	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	40	2	0.86	287103285	61251	79.44	4660	4775	4630	6050	3265	4660	4687.32	0.00	9356	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1254	-18.50	3.72	12	0.23	-254.00	1262.00	8890	20220718	-47.13	4500	20230710	4.44	6740	-30.27	20230414	4500	4.44	20230710	8890	-47.13	20220718	4500	4.44	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
86	20230717	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	40	2	0.86	197778775	42326	54.90	4660	4710	4630	6050	3265	4660	4672.75	0.00	4937	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1254	-18.50	3.72	12	0.16	-254.00	1262.00	8890	20220718	-47.13	4500	20230710	4.44	6740	-30.27	20230414	4500	4.44	20230710	8890	-47.13	20220718	4500	4.44	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
87	20230717	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	20	2	0.43	146324220	31350	40.66	4660	4710	4630	6050	3265	4660	4667.44	0.00	-1552	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1248	-18.43	3.71	12	0.12	-254.00	1262.00	8890	20220718	-47.36	4500	20230710	4.00	6740	-30.56	20230414	4500	4.00	20230710	8890	-47.36	20220718	4500	4.00	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
88	20230717	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	-20	5	-0.43	79903940	17153	22.25	4660	4690	4630	6050	3265	4660	4658.31	0.00	-3040	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1238	-18.27	3.68	12	0.06	-254.00	1262.00	8890	20220718	-47.81	4500	20230710	3.11	6740	-31.16	20230414	4500	3.11	20230710	8890	-47.81	20220718	4500	3.11	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
89	20230717	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	5	2	0.11	21833190	4704	6.10	4660	4665	4630	6050	3265	4660	4641.41	0.00	-3370	4790	4725	4685	4620	4580	4757	4652	133	1392	500	3440	5	1	26676162	1244	-18.37	3.70	12	0.02	-254.00	1262.00	8890	20220718	-47.53	4500	20230710	3.67	6740	-30.79	20230414	4500	3.67	20230710	8890	-47.53	20220718	4500	3.67	20230710	1.42	N	261780	500	133 억	742	N	N	N	N
90	20230714	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-15	5	-0.32	360022730	77101	73.40	4655	4750	4645	6070	3275	4675	4669.49	0.05	-7708	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1241	-18.35	3.69	12	0.29	-254.00	1262.00	8890	20220718	-47.58	4500	20230710	3.56	6740	-30.86	20230414	4500	3.56	20230710	8890	-47.58	20220718	4500	3.56	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
91	20230714	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-20	5	-0.43	337119190	72185	68.72	4655	4750	4645	6070	3275	4675	4670.21	0.05	-7501	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1240	-18.33	3.69	12	0.27	-254.00	1262.00	8890	20220718	-47.64	4500	20230710	3.44	6740	-30.93	20230414	4500	3.44	20230710	8890	-47.64	20220718	4500	3.44	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
92	20230714	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	5	2	0.11	298711160	63957	60.88	4655	4750	4645	6070	3275	4675	4670.50	0.05	-8678	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1246	-18.43	3.71	12	0.24	-254.00	1262.00	8890	20220718	-47.36	4500	20230710	4.00	6740	-30.56	20230414	4500	4.00	20230710	8890	-47.36	20220718	4500	4.00	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
93	20230714	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	0	3	0.00	286474895	61343	58.40	4655	4750	4645	6070	3275	4675	4670.05	0.05	-7981	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1245	-18.41	3.70	12	0.23	-254.00	1262.00	8890	20220718	-47.41	4500	20230710	3.89	6740	-30.64	20230414	4500	3.89	20230710	8890	-47.41	20220718	4500	3.89	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
94	20230714	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	5	2	0.11	255434410	54712	52.08	4655	4750	4645	6070	3275	4675	4668.71	0.05	-6555	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1246	-18.43	3.71	12	0.21	-254.00	1262.00	8890	20220718	-47.36	4500	20230710	4.00	6740	-30.56	20230414	4500	4.00	20230710	8890	-47.36	20220718	4500	4.00	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
95	20230714	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-25	5	-0.53	233637130	50034	47.63	4655	4750	4645	6070	3275	4675	4669.57	0.05	-7865	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1238	-18.31	3.68	12	0.19	-254.00	1262.00	8890	20220718	-47.69	4500	20230710	3.33	6740	-31.01	20230414	4500	3.33	20230710	8890	-47.69	20220718	4500	3.33	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
96	20230714	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-25	5	-0.53	177983360	38080	36.25	4655	4750	4645	6070	3275	4675	4673.93	0.05	-9810	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1238	-18.31	3.68	12	0.14	-254.00	1262.00	8890	20220718	-47.69	4500	20230710	3.33	6740	-31.01	20230414	4500	3.33	20230710	8890	-47.69	20220718	4500	3.33	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
97	20230714	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	10	2	0.21	30553305	6525	6.21	4655	4750	4655	6070	3275	4675	4682.50	0.05	377	4915	4795	4700	4580	4485	4855	4640	133	1397	500	3450	5	1	26632162	1248	-18.44	3.71	12	0.02	-254.00	1262.00	8890	20220718	-47.30	4500	20230710	4.11	6740	-30.49	20230414	4500	4.11	20230710	8890	-47.30	20220718	4500	4.11	20230710	1.45	N	261780	500	133 억	13676	N	N	N	N
98	20230713	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	70	2	1.52	494200980	104970	118.63	4605	4820	4605	5980	3225	4605	4708.22	0.00	21238	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1245	-18.41	3.70	12	0.39	-254.00	1262.00	8890	20220718	-47.41	4500	20230710	3.89	6740	-30.64	20230414	4500	3.89	20230710	8890	-47.41	20220718	4500	3.89	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
99	20230713	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	45	2	0.98	462237590	98101	110.87	4605	4820	4605	5980	3225	4605	4711.85	0.00	21256	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1238	-18.31	3.68	12	0.37	-254.00	1262.00	8890	20220718	-47.69	4500	20230710	3.33	6740	-31.01	20230414	4500	3.33	20230710	8890	-47.69	20220718	4500	3.33	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
100	20230713	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	80	2	1.74	442451090	93854	106.07	4605	4820	4605	5980	3225	4605	4714.25	0.00	21491	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1248	-18.44	3.71	12	0.35	-254.00	1262.00	8890	20220718	-47.30	4500	20230710	4.11	6740	-30.49	20230414	4500	4.11	20230710	8890	-47.30	20220718	4500	4.11	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
101	20230713	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	80	2	1.74	375723015	79531	89.88	4605	4820	4605	5980	3225	4605	4724.23	0.00	18627	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1248	-18.44	3.71	12	0.30	-254.00	1262.00	8890	20220718	-47.30	4500	20230710	4.11	6740	-30.49	20230414	4500	4.11	20230710	8890	-47.30	20220718	4500	4.11	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
102	20230713	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	120	2	2.61	325904515	68933	77.90	4605	4820	4605	5980	3225	4605	4727.84	0.00	17120	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1258	-18.60	3.74	12	0.26	-254.00	1262.00	8890	20220718	-46.85	4500	20230710	5.00	6740	-29.90	20230414	4500	5.00	20230710	8890	-46.85	20220718	4500	5.00	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
103	20230713	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	175	2	3.80	282397190	59741	67.52	4605	4820	4605	5980	3225	4605	4727.02	0.00	14417	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1273	-18.82	3.79	12	0.22	-254.00	1262.00	8890	20220718	-46.23	4500	20230710	6.22	6740	-29.08	20230414	4500	6.22	20230710	8890	-46.23	20220718	4500	6.22	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
104	20230713	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	125	2	2.71	161065325	34351	38.82	4605	4745	4605	5980	3225	4605	4688.81	0.00	10464	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1260	-18.62	3.75	12	0.13	-254.00	1262.00	8890	20220718	-46.79	4500	20230710	5.11	6740	-29.82	20230414	4500	5.11	20230710	8890	-46.79	20220718	4500	5.11	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
105	20230713	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	45	2	0.98	31997835	6921	7.82	4605	4695	4605	5980	3225	4605	4623.30	0.00	4479	4718	4661	4588	4531	4458	4625	4495	133	1377	500	3400	5	1	26632162	1238	-18.31	3.68	12	0.03	-254.00	1262.00	8890	20220718	-47.69	4500	20230710	3.33	6740	-31.01	20230414	4500	3.33	20230710	8890	-47.69	20220718	4500	3.33	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
106	20230712	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	65	2	1.43	398750505	87488	114.75	4645	4645	4515	5900	3180	4540	4557.72	0.00	8952	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1226	-18.13	3.65	12	0.33	-254.00	1262.00	8890	20220718	-48.20	4500	20230710	2.33	6740	-31.68	20230414	4500	2.33	20230710	8890	-48.20	20220718	4500	2.33	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
107	20230712	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	55	2	1.21	358552025	78738	103.28	4645	4645	4515	5900	3180	4540	4553.74	0.00	9107	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1224	-18.09	3.64	12	0.30	-254.00	1262.00	8890	20220718	-48.31	4500	20230710	2.11	6740	-31.82	20230414	4500	2.11	20230710	8890	-48.31	20220718	4500	2.11	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
108	20230712	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	-5	5	-0.11	220732560	48530	63.66	4645	4645	4515	5900	3180	4540	4548.37	0.00	4406	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1208	-17.85	3.59	12	0.18	-254.00	1262.00	8890	20220718	-48.99	4500	20230710	0.78	6740	-32.72	20230414	4500	0.78	20230710	8890	-48.99	20220718	4500	0.78	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
109	20230712	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	20	2	0.44	144227050	31712	41.60	4645	4645	4515	5900	3180	4540	4548.03	0.00	-1332	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1214	-17.95	3.61	12	0.12	-254.00	1262.00	8890	20220718	-48.71	4500	20230710	1.33	6740	-32.34	20230414	4500	1.33	20230710	8890	-48.71	20220718	4500	1.33	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
110	20230712	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	50	2	1.10	123643320	27176	35.65	4645	4645	4515	5900	3180	4540	4549.72	0.00	-1320	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1222	-18.07	3.64	12	0.10	-254.00	1262.00	8890	20220718	-48.37	4500	20230710	2.00	6740	-31.90	20230414	4500	2.00	20230710	8890	-48.37	20220718	4500	2.00	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
111	20230712	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	20	2	0.44	103348610	22724	29.81	4645	4645	4515	5900	3180	4540	4547.99	0.00	-1204	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1214	-17.95	3.61	12	0.09	-254.00	1262.00	8890	20220718	-48.71	4500	20230710	1.33	6740	-32.34	20230414	4500	1.33	20230710	8890	-48.71	20220718	4500	1.33	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
112	20230712	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4555	15	2	0.33	73394965	16165	21.20	4645	4645	4515	5900	3180	4540	4540.36	0.00	1504	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1213	-17.93	3.61	12	0.06	-254.00	1262.00	8890	20220718	-48.76	4500	20230710	1.22	6740	-32.42	20230414	4500	1.22	20230710	8890	-48.76	20220718	4500	1.22	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
113	20230712	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	5	2	0.11	20652715	4556	5.98	4645	4645	4515	5900	3180	4540	4533.08	0.00	1293	4726	4632	4571	4477	4416	4680	4525	133	1360	500	3350	5	1	26632162	1210	-17.89	3.60	12	0.02	-254.00	1262.00	8890	20220718	-48.88	4500	20230710	1.00	6740	-32.57	20230414	4500	1.00	20230710	8890	-48.88	20220718	4500	1.00	20230710	1.50	N	261780	500	133 억	0	N	N	N	N
114	20230711	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	30	2	0.67	342867345	75153	54.07	4515	4665	4510	5860	3160	4510	4562.26	0.00	11998	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1209	-17.87	3.60	12	0.28	-254.00	1262.00	8890	20220718	-48.93	4500	20230710	0.89	6740	-32.64	20230414	4500	0.89	20230710	8890	-48.93	20220718	4500	0.89	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
115	20230711	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4555	45	2	1.00	325497985	71326	51.32	4515	4665	4510	5860	3160	4510	4563.53	0.00	10841	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1213	-17.93	3.61	12	0.27	-254.00	1262.00	8890	20220718	-48.76	4500	20230710	1.22	6740	-32.42	20230414	4500	1.22	20230710	8890	-48.76	20220718	4500	1.22	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
116	20230711	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4515	5	2	0.11	309470095	67784	48.77	4515	4665	4510	5860	3160	4510	4565.53	0.00	10834	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1202	-17.78	3.58	12	0.25	-254.00	1262.00	8890	20220718	-49.21	4500	20230710	0.33	6740	-33.01	20230414	4500	0.33	20230710	8890	-49.21	20220718	4500	0.33	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
117	20230711	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	30	2	0.67	271010460	59291	42.66	4515	4665	4510	5860	3160	4510	4570.85	0.00	10176	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1209	-17.87	3.60	12	0.22	-254.00	1262.00	8890	20220718	-48.93	4500	20230710	0.89	6740	-32.64	20230414	4500	0.89	20230710	8890	-48.93	20220718	4500	0.89	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
118	20230711	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	25	2	0.55	258045440	56427	40.60	4515	4665	4510	5860	3160	4510	4573.08	0.00	10671	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1208	-17.85	3.59	12	0.21	-254.00	1262.00	8890	20220718	-48.99	4500	20230710	0.78	6740	-32.72	20230414	4500	0.78	20230710	8890	-48.99	20220718	4500	0.78	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
119	20230711	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	60	2	1.33	218971870	47776	34.38	4515	4665	4515	5860	3160	4510	4583.30	0.00	10355	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1217	-17.99	3.62	12	0.18	-254.00	1262.00	8890	20220718	-48.59	4500	20230710	1.56	6740	-32.20	20230414	4500	1.56	20230710	8890	-48.59	20220718	4500	1.56	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
120	20230711	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	110	2	2.44	156397335	34094	24.53	4515	4665	4515	5860	3160	4510	4587.24	0.00	9872	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1230	-18.19	3.66	12	0.13	-254.00	1262.00	8890	20220718	-48.03	4500	20230710	2.67	6740	-31.45	20230414	4500	2.67	20230710	8890	-48.03	20220718	4500	2.67	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
121	20230711	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4555	45	2	1.00	54817470	12043	8.67	4515	4590	4515	5860	3160	4510	4551.81	0.00	2100	4756	4632	4566	4442	4376	4600	4410	133	1350	500	3330	5	1	26632162	1213	-17.93	3.61	12	0.05	-254.00	1262.00	8890	20220718	-48.76	4500	20230710	1.22	6740	-32.42	20230414	4500	1.22	20230710	8890	-48.76	20220718	4500	1.22	20230710	1.53	N	261780	500	133 억	0	N	N	N	N
122	20230710	160911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4510	-135	5	-2.91	624749955	136829	210.10	4605	4690	4500	6030	3255	4645	4566.49	0.00	8622	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1201	-17.76	3.57	12	0.51	-254.00	1262.00	8890	20220718	-49.27	4500	20230710	0.22	6740	-33.09	20230414	4500	0.22	20230710	8890	-49.27	20220718	4500	0.22	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
123	20230710	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4560	-85	5	-1.83	439243735	95683	146.92	4605	4690	4500	6030	3255	4645	4590.61	0.00	-4071	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1214	-17.95	3.61	12	0.36	-254.00	1262.00	8890	20220718	-48.71	4500	20230710	1.33	6740	-32.34	20230414	4500	1.33	20230710	8890	-48.71	20220718	4500	1.33	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
124	20230710	140904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4620	-25	5	-0.54	377594360	82256	126.30	4605	4690	4500	6030	3255	4645	4590.48	0.00	551	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1230	-18.19	3.66	12	0.31	-254.00	1262.00	8890	20220718	-48.03	4500	20230710	2.67	6740	-31.45	20230414	4500	2.67	20230710	8890	-48.03	20220718	4500	2.67	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
125	20230710	130853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-10	5	-0.22	348149345	75887	116.52	4605	4690	4500	6030	3255	4645	4587.73	0.00	1340	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1234	-18.25	3.67	12	0.28	-254.00	1262.00	8890	20220718	-47.86	4500	20230710	3.00	6740	-31.23	20230414	4500	3.00	20230710	8890	-47.86	20220718	4500	3.00	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
126	20230710	120917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-10	5	-0.22	335690035	73204	112.40	4605	4690	4500	6030	3255	4645	4585.68	0.00	2013	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1234	-18.25	3.67	12	0.27	-254.00	1262.00	8890	20220718	-47.86	4500	20230710	3.00	6740	-31.23	20230414	4500	3.00	20230710	8890	-47.86	20220718	4500	3.00	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
127	20230710	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-10	5	-0.22	322703635	70411	108.12	4605	4690	4500	6030	3255	4645	4583.14	0.00	1848	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1234	-18.25	3.67	12	0.26	-254.00	1262.00	8890	20220718	-47.86	4500	20230710	3.00	6740	-31.23	20230414	4500	3.00	20230710	8890	-47.86	20220718	4500	3.00	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
128	20230710	100915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	5	2	0.11	257990165	56440	86.66	4605	4655	4500	6030	3255	4645	4571.05	0.00	4581	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1238	-18.31	3.68	12	0.21	-254.00	1262.00	8890	20220718	-47.69	4500	20230710	3.33	6740	-31.01	20230414	4500	3.33	20230710	8890	-47.69	20220718	4500	3.33	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
129	20230710	090907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4605	-40	5	-0.86	76313040	16738	25.70	4605	4620	4500	6030	3255	4645	4559.27	0.00	-2338	4881	4762	4696	4577	4511	4730	4545	133	1387	500	3430	5	1	26632162	1226	-18.13	3.65	12	0.06	-254.00	1262.00	8890	20220718	-48.20	4500	20230710	2.33	6740	-31.68	20230414	4500	2.33	20230710	8890	-48.20	20220718	4500	2.33	20230710	1.56	N	261780	500	133 억	0	N	N	N	N
130	20230707	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	-75	5	-1.59	304672775	65126	40.56	4705	4815	4630	6130	3305	4720	4678.23	0.00	-1081	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1237	-18.29	3.68	12	0.24	-254.00	1262.00	8890	20220718	-47.75	4550	20221013	2.09	6740	-31.08	20230414	4590	1.20	20230103	8890	-47.75	20220718	4550	2.09	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
131	20230707	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-35	5	-0.74	289820525	61930	38.57	4705	4815	4630	6130	3305	4720	4679.81	0.00	-1001	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1248	-18.44	3.71	12	0.23	-254.00	1262.00	8890	20220718	-47.30	4550	20221013	2.97	6740	-30.49	20230414	4590	2.07	20230103	8890	-47.30	20220718	4550	2.97	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
132	20230707	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-65	5	-1.38	253321160	54074	33.67	4705	4815	4650	6130	3305	4720	4684.71	0.00	-1418	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1240	-18.33	3.69	12	0.20	-254.00	1262.00	8890	20220718	-47.64	4550	20221013	2.31	6740	-30.93	20230414	4590	1.42	20230103	8890	-47.64	20220718	4550	2.31	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
133	20230707	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-65	5	-1.38	209448500	44661	27.81	4705	4815	4655	6130	3305	4720	4689.74	0.00	-453	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1240	-18.33	3.69	12	0.17	-254.00	1262.00	8890	20220718	-47.64	4550	20221013	2.31	6740	-30.93	20230414	4590	1.42	20230103	8890	-47.64	20220718	4550	2.31	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
134	20230707	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-35	5	-0.74	192833905	41096	25.59	4705	4815	4655	6130	3305	4720	4692.28	0.00	-372	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1248	-18.44	3.71	12	0.15	-254.00	1262.00	8890	20220718	-47.30	4550	20221013	2.97	6740	-30.49	20230414	4590	2.07	20230103	8890	-47.30	20220718	4550	2.97	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
135	20230707	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-40	5	-0.85	136306665	28982	18.05	4705	4815	4670	6130	3305	4720	4703.15	0.00	-3191	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1246	-18.43	3.71	12	0.11	-254.00	1262.00	8890	20220718	-47.36	4550	20221013	2.86	6740	-30.56	20230414	4590	1.96	20230103	8890	-47.36	20220718	4550	2.86	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
136	20230707	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	0	3	0.00	81827905	17369	10.82	4705	4815	4680	6130	3305	4720	4711.15	0.00	-2070	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1257	-18.58	3.74	12	0.07	-254.00	1262.00	8890	20220718	-46.91	4550	20221013	3.74	6740	-29.97	20230414	4590	2.83	20230103	8890	-46.91	20220718	4550	3.74	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
137	20230707	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	50	2	1.06	9746560	2058	1.28	4705	4815	4705	6130	3305	4720	4735.94	0.00	-677	5036	4877	4796	4637	4556	4837	4597	133	1412	500	3490	5	1	26632162	1270	-18.78	3.78	12	0.01	-254.00	1262.00	8890	20220718	-46.34	4550	20221013	4.84	6740	-29.23	20230414	4590	3.92	20230103	8890	-46.34	20220718	4550	4.84	20221013	1.59	N	261780	500	133 억	0	N	N	N	N
138	20230706	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	-240	5	-4.84	767515625	160219	145.72	4930	4955	4715	6440	3475	4960	4790.58	0.00	-16615	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1257	-18.58	3.74	12	0.60	-254.00	1262.00	8890	20220718	-46.91	4550	20221013	3.74	6740	-29.97	20230414	4590	2.83	20230103	8890	-46.91	20220718	4550	3.74	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
139	20230706	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-200	5	-4.03	716150775	149362	135.85	4930	4955	4730	6440	3475	4960	4794.73	0.00	-18129	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1268	-18.74	3.77	12	0.56	-254.00	1262.00	8890	20220718	-46.46	4550	20221013	4.62	6740	-29.38	20230414	4590	3.70	20230103	8890	-46.46	20220718	4550	4.62	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
140	20230706	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-210	5	-4.23	586490965	122071	111.03	4930	4955	4750	6440	3475	4960	4804.51	0.00	-17954	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1265	-18.70	3.76	12	0.46	-254.00	1262.00	8890	20220718	-46.57	4550	20221013	4.40	6740	-29.53	20230414	4590	3.49	20230103	8890	-46.57	20220718	4550	4.40	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
141	20230706	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-190	5	-3.83	469894860	97563	88.73	4930	4955	4770	6440	3475	4960	4816.32	0.00	-14117	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1270	-18.78	3.78	12	0.37	-254.00	1262.00	8890	20220718	-46.34	4550	20221013	4.84	6740	-29.23	20230414	4590	3.92	20230103	8890	-46.34	20220718	4550	4.84	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
142	20230706	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	-175	5	-3.53	402231490	83400	75.85	4930	4955	4785	6440	3475	4960	4822.92	0.00	-11673	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1274	-18.84	3.79	12	0.31	-254.00	1262.00	8890	20220718	-46.18	4550	20221013	5.16	6740	-29.01	20230414	4590	4.25	20230103	8890	-46.18	20220718	4550	5.16	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
143	20230706	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	-165	5	-3.33	289885275	59971	54.54	4930	4955	4795	6440	3475	4960	4833.76	0.00	-10659	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1277	-18.88	3.80	12	0.23	-254.00	1262.00	8890	20220718	-46.06	4550	20221013	5.38	6740	-28.86	20230414	4590	4.47	20230103	8890	-46.06	20220718	4550	5.38	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
144	20230706	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-125	5	-2.52	204646830	42236	38.41	4930	4955	4800	6440	3475	4960	4845.32	0.00	-10424	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1288	-19.04	3.83	12	0.16	-254.00	1262.00	8890	20220718	-45.61	4550	20221013	6.26	6740	-28.26	20230414	4590	5.34	20230103	8890	-45.61	20220718	4550	6.26	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
145	20230706	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-50	5	-1.01	33158515	6761	6.15	4930	4955	4885	6440	3475	4960	4904.38	0.00	-1311	5193	5076	4953	4836	4713	5135	4895	133	1482	500	3670	5	1	26632162	1308	-19.33	3.89	12	0.03	-254.00	1262.00	8890	20220718	-44.77	4550	20221013	7.91	6740	-27.15	20230414	4590	6.97	20230103	8890	-44.77	20220718	4550	7.91	20221013	1.63	N	261780	500	133 억	0	N	N	N	N
146	20230705	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	75	2	1.54	539368750	109923	88.82	4885	5070	4830	6350	3420	4885	4906.79	0.00	-7727	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1321	-19.53	3.93	12	0.41	-254.00	1262.00	8890	20220718	-44.21	4550	20221013	9.01	6740	-26.41	20230414	4590	8.06	20230103	8890	-44.21	20220718	4550	9.01	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
147	20230705	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	90	2	1.84	517913380	105599	85.33	4885	5070	4830	6350	3420	4885	4904.53	0.00	-8110	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1325	-19.59	3.94	12	0.40	-254.00	1262.00	8890	20220718	-44.04	4550	20221013	9.34	6740	-26.19	20230414	4590	8.39	20230103	8890	-44.04	20220718	4550	9.34	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
148	20230705	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	-25	5	-0.51	338959775	69711	56.33	4885	4925	4830	6350	3420	4885	4862.36	0.00	-9496	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1294	-19.13	3.85	12	0.26	-254.00	1262.00	8890	20220718	-45.33	4550	20221013	6.81	6740	-27.89	20230414	4590	5.88	20230103	8890	-45.33	20220718	4550	6.81	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
149	20230705	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	0	3	0.00	263298485	54105	43.72	4885	4925	4830	6350	3420	4885	4866.44	0.00	-10031	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1301	-19.23	3.87	12	0.20	-254.00	1262.00	8890	20220718	-45.05	4550	20221013	7.36	6740	-27.52	20230414	4590	6.43	20230103	8890	-45.05	20220718	4550	7.36	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
150	20230705	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-35	5	-0.72	249157325	51201	41.37	4885	4925	4830	6350	3420	4885	4866.26	0.00	-9950	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1292	-19.09	3.84	12	0.19	-254.00	1262.00	8890	20220718	-45.44	4550	20221013	6.59	6740	-28.04	20230414	4590	5.66	20230103	8890	-45.44	20220718	4550	6.59	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
151	20230705	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-10	5	-0.20	159043620	32717	26.44	4885	4925	4830	6350	3420	4885	4861.19	0.00	-1983	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1298	-19.19	3.86	12	0.12	-254.00	1262.00	8890	20220718	-45.16	4550	20221013	7.14	6740	-27.67	20230414	4590	6.21	20230103	8890	-45.16	20220718	4550	7.14	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
152	20230705	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4845	-40	5	-0.82	117094510	24110	19.48	4885	4925	4830	6350	3420	4885	4856.68	0.00	-1147	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1290	-19.07	3.84	12	0.09	-254.00	1262.00	8890	20220718	-45.50	4550	20221013	6.48	6740	-28.12	20230414	4590	5.56	20230103	8890	-45.50	20220718	4550	6.48	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
153	20230705	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	20	2	0.41	7140685	1462	1.18	4885	4905	4875	6350	3420	4885	4884.19	0.00	-34	5045	4965	4915	4835	4785	4940	4810	133	1465	500	3610	5	1	26632162	1306	-19.31	3.89	12	0.01	-254.00	1262.00	8890	20220718	-44.83	4550	20221013	7.80	6740	-27.23	20230414	4590	6.86	20230103	8890	-44.83	20220718	4550	7.80	20221013	1.65	N	261780	500	133 억	0	N	N	N	N
154	20230704	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	-110	5	-2.20	598794715	121963	217.32	4940	4995	4865	6490	3500	4995	4909.77	0.00	-9275	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1301	-19.23	3.87	12	0.46	-254.00	1262.00	8890	20220718	-45.05	4550	20221013	7.36	6740	-27.52	20230414	4590	6.43	20230103	8890	-45.05	20220718	4550	7.36	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
155	20230704	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	-105	5	-2.10	588874785	119933	213.70	4940	4995	4865	6490	3500	4995	4910.03	0.00	-8808	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1302	-19.25	3.87	12	0.45	-254.00	1262.00	8890	20220718	-44.99	4550	20221013	7.47	6740	-27.45	20230414	4590	6.54	20230103	8890	-44.99	20220718	4550	7.47	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
156	20230704	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-75	5	-1.50	534776190	108899	194.04	4940	4995	4865	6490	3500	4995	4910.75	0.00	-12221	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1310	-19.37	3.90	12	0.41	-254.00	1262.00	8890	20220718	-44.66	4550	20221013	8.13	6740	-27.00	20230414	4590	7.19	20230103	8890	-44.66	20220718	4550	8.13	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
157	20230704	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-85	5	-1.70	494788700	100749	179.52	4940	4995	4865	6490	3500	4995	4911.10	0.00	-13155	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1308	-19.33	3.89	12	0.38	-254.00	1262.00	8890	20220718	-44.77	4550	20221013	7.91	6740	-27.15	20230414	4590	6.97	20230103	8890	-44.77	20220718	4550	7.91	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
158	20230704	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	-100	5	-2.00	437644745	89121	158.80	4940	4995	4865	6490	3500	4995	4910.68	0.00	-12300	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1304	-19.27	3.88	12	0.33	-254.00	1262.00	8890	20220718	-44.94	4550	20221013	7.58	6740	-27.37	20230414	4590	6.64	20230103	8890	-44.94	20220718	4550	7.58	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
159	20230704	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	-110	5	-2.20	395842910	80578	143.58	4940	4995	4865	6490	3500	4995	4912.54	0.00	-12019	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1301	-19.23	3.87	12	0.30	-254.00	1262.00	8890	20220718	-45.05	4550	20221013	7.36	6740	-27.52	20230414	4590	6.43	20230103	8890	-45.05	20220718	4550	7.36	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
160	20230704	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-80	5	-1.60	214300910	43495	77.50	4940	4995	4900	6490	3500	4995	4927.02	0.00	-2249	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1309	-19.35	3.89	12	0.16	-254.00	1262.00	8890	20220718	-44.71	4550	20221013	8.02	6740	-27.08	20230414	4590	7.08	20230103	8890	-44.71	20220718	4550	8.02	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
161	20230704	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-55	5	-1.10	102734910	20807	37.08	4940	4995	4905	6490	3500	4995	4937.52	0.00	-1829	5165	5080	5015	4930	4865	5047	4897	133	1495	500	3690	5	1	26632162	1316	-19.45	3.91	12	0.08	-254.00	1262.00	8890	20220718	-44.43	4550	20221013	8.57	6740	-26.71	20230414	4590	7.63	20230103	8890	-44.43	20220718	4550	8.57	20221013	1.66	N	261780	500	133 억	0	N	N	N	N
162	20230703	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	0	3	0.00	280342585	55970	91.83	5030	5100	4950	6490	3500	4995	5008.80	0.03	-4894	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	5	1	26632162	1330	-19.67	3.96	12	0.21	-254.00	1262.00	8890	20220718	-43.81	4550	20221013	9.78	6740	-25.89	20230414	4590	8.82	20230103	8890	-43.81	20220718	4550	9.78	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
163	20230703	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	15	2	0.30	273344545	54571	89.53	5030	5100	4950	6490	3500	4995	5008.97	0.03	-4413	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	10	1	26632162	1334	-19.72	3.97	12	0.20	-254.00	1262.00	8890	20220718	-43.64	4550	20221013	10.11	6740	-25.67	20230414	4590	9.15	20230103	8890	-43.64	20220718	4550	10.11	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
164	20230703	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-10	5	-0.20	236422155	47215	77.47	5030	5100	4950	6490	3500	4995	5007.35	0.03	-3682	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	5	1	26632162	1328	-19.63	3.95	12	0.18	-254.00	1262.00	8890	20220718	-43.93	4550	20221013	9.56	6740	-26.04	20230414	4590	8.61	20230103	8890	-43.93	20220718	4550	9.56	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
165	20230703	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-15	5	-0.30	206318830	41177	67.56	5030	5100	4950	6490	3500	4995	5010.54	0.03	-4958	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	5	1	26632162	1326	-19.61	3.95	12	0.15	-254.00	1262.00	8890	20220718	-43.98	4550	20221013	9.45	6740	-26.11	20230414	4590	8.50	20230103	8890	-43.98	20220718	4550	9.45	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
166	20230703	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	5	2	0.10	168096180	33501	54.96	5030	5100	4950	6490	3500	4995	5017.65	0.03	-3356	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	10	1	26632162	1332	-19.69	3.96	12	0.13	-254.00	1262.00	8890	20220718	-43.76	4550	20221013	9.89	6740	-25.82	20230414	4590	8.93	20230103	8890	-43.76	20220718	4550	9.89	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
167	20230703	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	15	2	0.30	149614730	29812	48.91	5030	5100	4950	6490	3500	4995	5018.61	0.03	-2128	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	10	1	26632162	1334	-19.72	3.97	12	0.11	-254.00	1262.00	8890	20220718	-43.64	4550	20221013	10.11	6740	-25.67	20230414	4590	9.15	20230103	8890	-43.64	20220718	4550	10.11	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
168	20230703	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	5	2	0.10	101226995	20094	32.97	5030	5100	4965	6490	3500	4995	5037.67	0.03	-854	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	10	1	26632162	1332	-19.69	3.96	12	0.08	-254.00	1262.00	8890	20220718	-43.76	4550	20221013	9.89	6740	-25.82	20230414	4590	8.93	20230103	8890	-43.76	20220718	4550	9.89	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N
169	20230703	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	0	3	0.00	7018300	1400	2.30	5030	5030	4965	6490	3500	4995	5013.07	0.03	-346	5141	5067	4966	4892	4791	5105	4930	133	1495	500	3690	5	1	26632162	1330	-19.67	3.96	12	0.01	-254.00	1262.00	8890	20220718	-43.81	4550	20221013	9.78	6740	-25.89	20230414	4590	8.82	20230103	8890	-43.81	20220718	4550	9.78	20221013	1.69	N	261780	500	133 억	7391	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History