KissMeData/284620/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-5	5	-0.13	244539230	62520	365.57	3850	4230	3800	5000	2695	3850	3911.61	3.19	0	4390	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1074	-6.04	4.10	12	0.22	-637.00	937.00	8520	20220805	-54.87	3020	20221013	27.32	7500	-48.73	20230322	3730	3.08	20230726	8520	-54.87	20220805	3020	27.32	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
3	20230731	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	0	3	0.00	226746835	57900	338.56	3850	4230	3800	5000	2695	3850	3916.18	3.19	0	3896	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1075	-6.04	4.11	12	0.21	-637.00	937.00	8520	20220805	-54.81	3020	20221013	27.48	7500	-48.67	20230322	3730	3.22	20230726	8520	-54.81	20220805	3020	27.48	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
4	20230731	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	10	2	0.26	32178875	8382	49.01	3850	3870	3800	5000	2695	3850	3839.04	3.19	0	1493	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1078	-6.06	4.12	12	0.03	-637.00	937.00	8520	20220805	-54.69	3020	20221013	27.81	7500	-48.53	20230322	3730	3.49	20230726	8520	-54.69	20220805	3020	27.81	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
5	20230731	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	15	2	0.39	25721930	6710	39.24	3850	3865	3800	5000	2695	3850	3833.37	3.19	0	612	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1079	-6.07	4.12	12	0.02	-637.00	937.00	8520	20220805	-54.64	3020	20221013	27.98	7500	-48.47	20230322	3730	3.62	20230726	8520	-54.64	20220805	3020	27.98	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
6	20230731	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-10	5	-0.26	22041095	5754	33.65	3850	3865	3800	5000	2695	3850	3830.57	3.19	0	519	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1072	-6.03	4.10	12	0.02	-637.00	937.00	8520	20220805	-54.93	3020	20221013	27.15	7500	-48.80	20230322	3730	2.95	20230726	8520	-54.93	20220805	3020	27.15	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
7	20230731	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	5	2	0.13	18100070	4730	27.66	3850	3865	3800	5000	2695	3850	3826.65	3.19	0	482	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1076	-6.05	4.11	12	0.02	-637.00	937.00	8520	20220805	-54.75	3020	20221013	27.65	7500	-48.60	20230322	3730	3.35	20230726	8520	-54.75	20220805	3020	27.65	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
8	20230731	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	0	3	0.00	15148665	3965	23.18	3850	3865	3800	5000	2695	3850	3820.60	3.19	0	170	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1075	-6.04	4.11	12	0.01	-637.00	937.00	8520	20220805	-54.81	3020	20221013	27.48	7500	-48.67	20230322	3730	3.22	20230726	8520	-54.81	20220805	3020	27.48	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
9	20230731	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	0	3	0.00	50050	13	0.08	3850	3850	3850	5000	2695	3850	3850.00	3.19	0	-83	4056	3952	3876	3772	3696	3940	3760	140	1152	500	2610	5	1	27922396	1075	-6.04	4.11	12	0.00	-637.00	937.00	8520	20220805	-54.81	3020	20221013	27.48	7500	-48.67	20230322	3730	3.22	20230726	8520	-54.81	20220805	3020	27.48	20221013	0.03	N	284620	500	139 억	890699	N	N	N	N
10	20230728	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	0	3	0.00	64319230	16702	122.50	3850	3980	3800	5000	2695	3850	3850.99	3.19	0	-1157	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1075	-6.04	4.11	12	0.06	-637.00	937.00	8520	20220805	-54.81	3020	20221013	27.48	7500	-48.67	20230322	3730	3.22	20230726	8520	-54.81	20220805	3020	27.48	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
11	20230728	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-5	5	-0.13	58428900	15172	111.28	3850	3980	3800	5000	2695	3850	3851.10	3.19	0	-1345	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1074	-6.04	4.10	12	0.05	-637.00	937.00	8520	20220805	-54.87	3020	20221013	27.32	7500	-48.73	20230322	3730	3.08	20230726	8520	-54.87	20220805	3020	27.32	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
12	20230728	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	10	2	0.26	48514160	12591	92.35	3850	3980	3800	5000	2695	3850	3853.08	3.19	0	-396	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1078	-6.06	4.12	12	0.05	-637.00	937.00	8520	20220805	-54.69	3020	20221013	27.81	7500	-48.53	20230322	3730	3.49	20230726	8520	-54.69	20220805	3020	27.81	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
13	20230728	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	10	2	0.26	44276150	11492	84.29	3850	3980	3800	5000	2695	3850	3852.78	3.19	0	-328	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1078	-6.06	4.12	12	0.04	-637.00	937.00	8520	20220805	-54.69	3020	20221013	27.81	7500	-48.53	20230322	3730	3.49	20230726	8520	-54.69	20220805	3020	27.81	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
14	20230728	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	10	2	0.26	42799690	11109	81.48	3850	3980	3800	5000	2695	3850	3852.70	3.19	0	-339	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1078	-6.06	4.12	12	0.04	-637.00	937.00	8520	20220805	-54.69	3020	20221013	27.81	7500	-48.53	20230322	3730	3.49	20230726	8520	-54.69	20220805	3020	27.81	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
15	20230728	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	15	2	0.39	36766040	9543	69.99	3850	3980	3800	5000	2695	3850	3852.67	3.19	0	-327	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1079	-6.07	4.12	12	0.03	-637.00	937.00	8520	20220805	-54.64	3020	20221013	27.98	7500	-48.47	20230322	3730	3.62	20230726	8520	-54.64	20220805	3020	27.98	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
16	20230728	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	25	2	0.65	21429950	5564	40.81	3850	3980	3800	5000	2695	3850	3851.54	3.19	0	320	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1082	-6.08	4.14	12	0.02	-637.00	937.00	8520	20220805	-54.52	3020	20221013	28.31	7500	-48.33	20230322	3730	3.89	20230726	8520	-54.52	20220805	3020	28.31	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
17	20230728	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	30	2	0.78	6631090	1705	12.51	3850	3980	3850	5000	2695	3850	3889.20	3.19	0	427	4006	3927	3871	3792	3736	3900	3765	140	1152	500	2610	5	1	27922396	1083	-6.09	4.14	12	0.01	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.03	N	284620	500	139 억	891856	N	N	N	N
18	20230727	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-5	5	-0.13	52768150	13634	19.48	3855	3950	3815	5010	2700	3855	3870.34	3.20	2979	-1967	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1075	-6.04	4.11	12	0.05	-637.00	937.00	8520	20220805	-54.81	3020	20221013	27.48	7500	-48.67	20230322	3730	3.22	20230726	8520	-54.81	20220805	3020	27.48	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
19	20230727	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-15	5	-0.39	43487390	11216	16.03	3855	3950	3815	5010	2700	3855	3877.26	3.20	2979	-2169	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1072	-6.03	4.10	12	0.04	-637.00	937.00	8520	20220805	-54.93	3020	20221013	27.15	7500	-48.80	20230322	3730	2.95	20230726	8520	-54.93	20220805	3020	27.15	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
20	20230727	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-20	5	-0.52	28759120	7386	10.56	3855	3950	3815	5010	2700	3855	3893.73	3.20	2979	-498	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1071	-6.02	4.09	12	0.03	-637.00	937.00	8520	20220805	-54.99	3020	20221013	26.99	7500	-48.87	20230322	3730	2.82	20230726	8520	-54.99	20220805	3020	26.99	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
21	20230727	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	25	2	0.65	24017225	6155	8.80	3855	3950	3815	5010	2700	3855	3902.07	3.20	2979	-666	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1083	-6.09	4.14	12	0.02	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
22	20230727	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	45	2	1.17	19490740	4978	7.11	3855	3950	3815	5010	2700	3855	3915.38	3.20	2979	-912	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1089	-6.12	4.16	12	0.02	-637.00	937.00	8520	20220805	-54.23	3020	20221013	29.14	7500	-48.00	20230322	3730	4.56	20230726	8520	-54.23	20220805	3020	29.14	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
23	20230727	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	50	2	1.30	19128435	4885	6.98	3855	3950	3815	5010	2700	3855	3915.75	3.20	2979	-952	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1090	-6.13	4.17	12	0.02	-637.00	937.00	8520	20220805	-54.17	3020	20221013	29.30	7500	-47.93	20230322	3730	4.69	20230726	8520	-54.17	20220805	3020	29.30	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
24	20230727	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	85	2	2.20	15091205	3848	5.50	3855	3950	3855	5010	2700	3855	3921.83	3.20	2979	-1191	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1100	-6.19	4.20	12	0.01	-637.00	937.00	8520	20220805	-53.76	3020	20221013	30.46	7500	-47.47	20230322	3730	5.63	20230726	8520	-53.76	20220805	3020	30.46	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
25	20230727	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	95	2	2.46	1841585	470	0.67	3855	3950	3855	5010	2700	3855	3918.27	3.20	2979	-20	4025	3940	3835	3750	3645	3887	3697	140	1155	500	2620	5	1	27922396	1103	-6.20	4.22	12	0.00	-637.00	937.00	8520	20220805	-53.64	3020	20221013	30.79	7500	-47.33	20230322	3730	5.90	20230726	8520	-53.64	20220805	3020	30.79	20221013	0.04	N	284620	500	139 억	893825	N	N	N	N
26	20230726	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-45	5	-1.15	266287005	69973	263.80	3880	3920	3730	5070	2730	3900	3805.57	3.19	0	2979	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1076	-6.05	4.11	12	0.25	-637.00	937.00	8520	20220805	-54.75	3020	20221013	27.65	7500	-48.60	20230322	3730	3.35	20230726	8520	-54.75	20220805	3020	27.65	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
27	20230726	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-115	5	-2.95	252928790	66497	250.70	3880	3920	3730	5070	2730	3900	3803.61	3.19	0	2725	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1057	-5.94	4.04	12	0.24	-637.00	937.00	8520	20220805	-55.58	3020	20221013	25.33	7500	-49.53	20230322	3730	1.47	20230726	8520	-55.58	20220805	3020	25.33	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
28	20230726	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-75	5	-1.92	220067560	57797	217.90	3880	3920	3765	5070	2730	3900	3807.59	3.19	0	2030	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1068	-6.00	4.08	12	0.21	-637.00	937.00	8520	20220805	-55.11	3020	20221013	26.66	7500	-49.00	20230322	3765	1.59	20230726	8520	-55.11	20220805	3020	26.66	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
29	20230726	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-105	5	-2.69	212325055	55762	210.22	3880	3920	3765	5070	2730	3900	3807.70	3.19	0	2238	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1060	-5.96	4.05	12	0.20	-637.00	937.00	8520	20220805	-55.46	3020	20221013	25.66	7500	-49.40	20230322	3765	0.80	20230726	8520	-55.46	20220805	3020	25.66	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
30	20230726	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-60	5	-1.54	194329115	51056	192.48	3880	3920	3765	5070	2730	3900	3806.20	3.19	0	3385	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1072	-6.03	4.10	12	0.18	-637.00	937.00	8520	20220805	-54.93	3020	20221013	27.15	7500	-48.80	20230322	3765	1.99	20230726	8520	-54.93	20220805	3020	27.15	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
31	20230726	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-20	5	-0.51	121987100	32075	120.92	3880	3920	3765	5070	2730	3900	3803.18	3.19	0	2099	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1083	-6.09	4.14	12	0.11	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3765	3.05	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
32	20230726	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-120	5	-3.08	74927490	19746	74.44	3880	3920	3765	5070	2730	3900	3794.57	3.19	0	-1916	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1055	-5.93	4.03	12	0.07	-637.00	937.00	8520	20220805	-55.63	3020	20221013	25.17	7500	-49.60	20230322	3765	0.40	20230726	8520	-55.63	20220805	3020	25.17	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
33	20230726	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-80	5	-2.05	4051970	1058	3.99	3880	3890	3810	5070	2730	3900	3829.84	3.19	0	-202	4126	4012	3956	3842	3786	3985	3815	140	1170	500	2650	5	1	27922396	1067	-6.00	4.08	12	0.00	-637.00	937.00	8520	20220805	-55.16	3020	20221013	26.49	7500	-49.07	20230322	3800	0.53	20230707	8520	-55.16	20220805	3020	26.49	20221013	0.04	N	284620	500	139 억	890846	N	N	N	N
34	20230725	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-250	5	-6.02	103936555	26354	75.01	4030	4070	3900	5390	2905	4150	3943.85	3.20	0	-1530	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1089	-6.12	4.16	12	0.09	-637.00	937.00	8520	20220805	-54.23	3020	20221013	29.14	7500	-48.00	20230322	3800	2.63	20230707	8520	-54.23	20220805	3020	29.14	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
35	20230725	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-200	5	-4.82	95837815	24281	69.11	4030	4070	3900	5390	2905	4150	3947.01	3.20	0	-1248	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1103	-6.20	4.22	12	0.09	-637.00	937.00	8520	20220805	-53.64	3020	20221013	30.79	7500	-47.33	20230322	3800	3.95	20230707	8520	-53.64	20220805	3020	30.79	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
36	20230725	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-205	5	-4.94	55092980	13883	39.51	4030	4070	3920	5390	2905	4150	3968.35	3.20	0	-1398	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1102	-6.19	4.21	12	0.05	-637.00	937.00	8520	20220805	-53.70	3020	20221013	30.63	7500	-47.40	20230322	3800	3.82	20230707	8520	-53.70	20220805	3020	30.63	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
37	20230725	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-200	5	-4.82	48983730	12332	35.10	4030	4070	3940	5390	2905	4150	3972.05	3.20	0	-1449	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1103	-6.20	4.22	12	0.04	-637.00	937.00	8520	20220805	-53.64	3020	20221013	30.79	7500	-47.33	20230322	3800	3.95	20230707	8520	-53.64	20220805	3020	30.79	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
38	20230725	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-170	5	-4.10	40527375	10190	29.00	4030	4070	3940	5390	2905	4150	3977.14	3.20	0	-1575	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1111	-6.25	4.25	12	0.04	-637.00	937.00	8520	20220805	-53.29	3020	20221013	31.79	7500	-46.93	20230322	3800	4.74	20230707	8520	-53.29	20220805	3020	31.79	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
39	20230725	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-180	5	-4.34	37584330	9450	26.90	4030	4070	3940	5390	2905	4150	3977.14	3.20	0	-1553	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1109	-6.23	4.24	12	0.03	-637.00	937.00	8520	20220805	-53.40	3020	20221013	31.46	7500	-47.07	20230322	3800	4.47	20230707	8520	-53.40	20220805	3020	31.46	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
40	20230725	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-150	5	-3.61	22422770	5618	15.99	4030	4070	3940	5390	2905	4150	3991.18	3.20	0	-1127	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1117	-6.28	4.27	12	0.02	-637.00	937.00	8520	20220805	-53.05	3020	20221013	32.45	7500	-46.67	20230322	3800	5.26	20230707	8520	-53.05	20220805	3020	32.45	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
41	20230725	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-160	5	-3.86	9099830	2264	6.44	4030	4070	3940	5390	2905	4150	4019.24	3.20	0	-481	4350	4250	4050	3950	3750	4300	4000	140	1242	500	2820	5	1	27922396	1114	-6.26	4.26	12	0.01	-637.00	937.00	8520	20220805	-53.17	3020	20221013	32.12	7500	-46.80	20230322	3800	5.00	20230707	8520	-53.17	20220805	3020	32.12	20221013	0.05	N	284620	500	139 억	892369	N	N	N	N
42	20230724	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	70	2	1.72	138995155	35083	94.27	4080	4150	3850	5300	2860	4080	3960.82	3.21	0	-3038	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1159	-6.51	4.43	12	0.13	-637.00	937.00	8520	20220805	-51.29	3020	20221013	37.42	7500	-44.67	20230322	3800	9.21	20230707	8520	-51.29	20220805	3020	37.42	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
43	20230724	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-90	5	-2.21	108876410	27755	74.58	4080	4080	3850	5300	2860	4080	3922.77	3.21	0	-2809	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1114	-6.26	4.26	12	0.10	-637.00	937.00	8520	20220805	-53.17	3020	20221013	32.12	7500	-46.80	20230322	3800	5.00	20230707	8520	-53.17	20220805	3020	32.12	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
44	20230724	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-105	5	-2.57	95649370	24421	65.62	4080	4080	3850	5300	2860	4080	3916.69	3.21	0	-3765	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1110	-6.24	4.24	12	0.09	-637.00	937.00	8520	20220805	-53.35	3020	20221013	31.62	7500	-47.00	20230322	3800	4.61	20230707	8520	-53.35	20220805	3020	31.62	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
45	20230724	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-170	5	-4.17	79797150	20369	54.73	4080	4080	3850	5300	2860	4080	3917.58	3.21	0	-4080	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1092	-6.14	4.17	12	0.07	-637.00	937.00	8520	20220805	-54.11	3020	20221013	29.47	7500	-47.87	20230322	3800	2.89	20230707	8520	-54.11	20220805	3020	29.47	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
46	20230724	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-180	5	-4.41	69808550	17811	47.86	4080	4080	3850	5300	2860	4080	3919.41	3.21	0	-4567	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1089	-6.12	4.16	12	0.06	-637.00	937.00	8520	20220805	-54.23	3020	20221013	29.14	7500	-48.00	20230322	3800	2.63	20230707	8520	-54.23	20220805	3020	29.14	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
47	20230724	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-170	5	-4.17	59714250	15220	40.90	4080	4080	3850	5300	2860	4080	3923.41	3.21	0	-3243	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1092	-6.14	4.17	12	0.05	-637.00	937.00	8520	20220805	-54.11	3020	20221013	29.47	7500	-47.87	20230322	3800	2.89	20230707	8520	-54.11	20220805	3020	29.47	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
48	20230724	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-140	5	-3.43	19897835	5004	13.45	4080	4080	3910	5300	2860	4080	3976.39	3.21	0	-2472	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1100	-6.19	4.20	12	0.02	-637.00	937.00	8520	20220805	-53.76	3020	20221013	30.46	7500	-47.47	20230322	3800	3.68	20230707	8520	-53.76	20220805	3020	30.46	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
49	20230724	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-80	5	-1.96	6213140	1554	4.18	4080	4080	3970	5300	2860	4080	3998.16	3.21	0	-593	4290	4185	4075	3970	3860	4237	4022	140	1220	500	2770	5	1	27922396	1117	-6.28	4.27	12	0.01	-637.00	937.00	8520	20220805	-53.05	3020	20221013	32.45	7500	-46.67	20230322	3800	5.26	20230707	8520	-53.05	20220805	3020	32.45	20221013	0.05	N	284620	500	139 억	895405	N	N	N	N
50	20230721	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	85	2	2.13	151505620	37214	97.69	4050	4180	3965	5190	2800	3995	4071.20	3.15	0	16926	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1139	-6.41	4.35	12	0.13	-637.00	937.00	8618	20220720	-52.66	3020	20221013	35.10	7500	-45.60	20230322	3800	7.37	20230707	9010	-54.72	20220721	3020	35.10	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
51	20230721	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	75	2	1.88	146059085	35879	94.19	4050	4180	3965	5190	2800	3995	4070.88	3.15	0	16676	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1136	-6.39	4.34	12	0.13	-637.00	937.00	8618	20220720	-52.77	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	9010	-54.83	20220721	3020	34.77	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
52	20230721	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	90	2	2.25	140264875	34459	90.46	4050	4180	3965	5190	2800	3995	4070.49	3.15	0	16367	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1141	-6.41	4.36	12	0.12	-637.00	937.00	8618	20220720	-52.60	3020	20221013	35.26	7500	-45.53	20230322	3800	7.50	20230707	9010	-54.66	20220721	3020	35.26	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
53	20230721	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	75	2	1.88	136880790	33631	88.28	4050	4180	3965	5190	2800	3995	4070.08	3.15	0	16287	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1136	-6.39	4.34	12	0.12	-637.00	937.00	8618	20220720	-52.77	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	9010	-54.83	20220721	3020	34.77	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
54	20230721	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	75	2	1.88	123131255	30256	79.42	4050	4180	3965	5190	2800	3995	4069.65	3.15	0	15758	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1136	-6.39	4.34	12	0.11	-637.00	937.00	8618	20220720	-52.77	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	9010	-54.83	20220721	3020	34.77	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
55	20230721	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	120	2	3.00	109281260	26863	70.52	4050	4180	3965	5190	2800	3995	4068.10	3.15	0	13699	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1149	-6.46	4.39	12	0.10	-637.00	937.00	8618	20220720	-52.25	3020	20221013	36.26	7500	-45.13	20230322	3800	8.29	20230707	9010	-54.33	20220721	3020	36.26	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
56	20230721	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	90	2	2.25	68460355	16991	44.60	4050	4150	3965	5190	2800	3995	4029.21	3.15	0	9968	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1141	-6.41	4.36	12	0.06	-637.00	937.00	8618	20220720	-52.60	3020	20221013	35.26	7500	-45.53	20230322	3800	7.50	20230707	9010	-54.66	20220721	3020	35.26	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
57	20230721	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-25	5	-0.63	716845	180	0.47	4050	4050	3965	5190	2800	3995	3982.47	3.15	0	-7	4238	4116	3958	3836	3678	4177	3897	140	1195	500	2710	5	1	27922396	1109	-6.23	4.24	12	0.00	-637.00	937.00	8618	20220720	-53.93	3020	20221013	31.46	7500	-47.07	20230322	3800	4.47	20230707	9010	-55.94	20220721	3020	31.46	20221013	0.05	N	284620	500	139 억	878467	N	N	N	N
58	20230720	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	105	2	2.70	150391710	38094	90.08	3800	4080	3800	5050	2725	3890	3947.90	3.08	0	19736	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1115	-6.27	4.26	12	0.14	-637.00	937.00	8618	20220719	-53.64	3020	20221013	32.28	7500	-46.73	20230322	3800	5.13	20230720	9150	-56.34	20220720	3020	32.28	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
59	20230720	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	120	2	3.08	148078010	37515	88.71	3800	4080	3800	5050	2725	3890	3947.17	3.08	0	19509	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1120	-6.30	4.28	12	0.13	-637.00	937.00	8618	20220719	-53.47	3020	20221013	32.78	7500	-46.53	20230322	3800	5.53	20230720	9150	-56.17	20220720	3020	32.78	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
60	20230720	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	80	2	2.06	142237030	36046	85.23	3800	4080	3800	5050	2725	3890	3945.99	3.08	0	18547	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1109	-6.23	4.24	12	0.13	-637.00	937.00	8618	20220719	-53.93	3020	20221013	31.46	7500	-47.07	20230322	3800	4.47	20230720	9150	-56.61	20220720	3020	31.46	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
61	20230720	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	90	2	2.31	138985325	35228	83.30	3800	4080	3800	5050	2725	3890	3945.31	3.08	0	18225	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1111	-6.25	4.25	12	0.13	-637.00	937.00	8618	20220719	-53.82	3020	20221013	31.79	7500	-46.93	20230322	3800	4.74	20230720	9150	-56.50	20220720	3020	31.79	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
62	20230720	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	65	2	1.67	120835370	30658	72.49	3800	4080	3800	5050	2725	3890	3941.40	3.08	0	15005	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1104	-6.21	4.22	12	0.11	-637.00	937.00	8618	20220719	-54.11	3020	20221013	30.96	7500	-47.27	20230322	3800	4.08	20230720	9150	-56.78	20220720	3020	30.96	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
63	20230720	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	140	2	3.60	107937910	27420	64.84	3800	4080	3800	5050	2725	3890	3936.47	3.08	0	14446	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1125	-6.33	4.30	12	0.10	-637.00	937.00	8618	20220719	-53.24	3020	20221013	33.44	7500	-46.27	20230322	3800	6.05	20230720	9150	-55.96	20220720	3020	33.44	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
64	20230720	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	5	2	0.13	29323675	7549	17.85	3800	3950	3800	5050	2725	3890	3884.44	3.08	0	1559	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1088	-6.11	4.16	12	0.03	-637.00	937.00	8618	20220719	-54.80	3020	20221013	28.97	7500	-48.07	20230322	3800	2.50	20230720	9150	-57.43	20220720	3020	28.97	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
65	20230720	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-10	5	-0.26	4822535	1230	2.91	3800	3950	3800	5050	2725	3890	3920.76	3.08	0	-156	4290	4090	3970	3770	3650	4030	3710	140	1162	500	2640	5	1	27922396	1083	-6.09	4.14	12	0.00	-637.00	937.00	8618	20220719	-54.98	3020	20221013	28.48	7500	-48.27	20230322	3800	2.11	20230720	9150	-57.60	20220720	3020	28.48	20221013	0.05	N	284620	500	139 억	858733	N	N	N	N
66	20230719	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-110	5	-2.75	165306535	42289	248.96	4170	4170	3850	5200	2800	4000	3909.04	3.10	0	-6346	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1086	-6.11	4.15	12	0.15	-637.00	937.00	8712	20220718	-55.35	3020	20221013	28.81	7500	-48.13	20230322	3800	2.37	20230707	9150	-57.49	20220719	3020	28.81	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
67	20230719	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-115	5	-2.88	154957495	39623	233.27	4170	4170	3850	5200	2800	4000	3910.80	3.10	0	-5599	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1085	-6.10	4.15	12	0.14	-637.00	937.00	8712	20220718	-55.41	3020	20221013	28.64	7500	-48.20	20230322	3800	2.24	20230707	9150	-57.54	20220719	3020	28.64	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
68	20230719	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-125	5	-3.12	131999840	33709	198.45	4170	4170	3850	5200	2800	4000	3915.86	3.10	0	-5549	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1082	-6.08	4.14	12	0.12	-637.00	937.00	8712	20220718	-55.52	3020	20221013	28.31	7500	-48.33	20230322	3800	1.97	20230707	9150	-57.65	20220719	3020	28.31	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
69	20230719	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-105	5	-2.62	129506470	33067	194.67	4170	4170	3850	5200	2800	4000	3916.49	3.10	0	-5687	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1088	-6.11	4.16	12	0.12	-637.00	937.00	8712	20220718	-55.29	3020	20221013	28.97	7500	-48.07	20230322	3800	2.50	20230707	9150	-57.43	20220719	3020	28.97	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
70	20230719	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-120	5	-3.00	121777595	31076	182.95	4170	4170	3850	5200	2800	4000	3918.70	3.10	0	-5384	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1083	-6.09	4.14	12	0.11	-637.00	937.00	8712	20220718	-55.46	3020	20221013	28.48	7500	-48.27	20230322	3800	2.11	20230707	9150	-57.60	20220719	3020	28.48	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
71	20230719	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-130	5	-3.25	108383950	27628	162.65	4170	4170	3850	5200	2800	4000	3922.97	3.10	0	-5166	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1081	-6.08	4.13	12	0.10	-637.00	937.00	8712	20220718	-55.58	3020	20221013	28.15	7500	-48.40	20230322	3800	1.84	20230707	9150	-57.70	20220719	3020	28.15	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
72	20230719	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-70	5	-1.75	60210655	15203	89.50	4170	4170	3915	5200	2800	4000	3960.45	3.10	0	-5374	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1097	-6.17	4.19	12	0.05	-637.00	937.00	8712	20220718	-54.89	3020	20221013	30.13	7500	-47.60	20230322	3800	3.42	20230707	9150	-57.05	20220719	3020	30.13	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
73	20230719	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-50	5	-1.25	22278415	5582	32.86	4170	4170	3945	5200	2800	4000	3991.12	3.10	0	-3368	4080	4040	4010	3970	3940	4025	3955	140	1200	500	2720	5	1	27922396	1103	-6.20	4.22	12	0.02	-637.00	937.00	8712	20220718	-54.66	3020	20221013	30.79	7500	-47.33	20230322	3800	3.95	20230707	9150	-56.83	20220719	3020	30.79	20221013	0.05	N	284620	500	139 억	865079	N	N	N	N
74	20230718	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	67935195	16983	57.47	4010	4050	3980	5200	2800	4000	4000.19	3.11	0	-4128	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1117	-6.28	4.27	12	0.06	-637.00	937.00	8712	20220718	-54.09	3020	20221013	32.45	7500	-46.67	20230322	3800	5.26	20230707	9250	-56.76	20220718	3020	32.45	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
75	20230718	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	66607090	16651	56.34	4010	4050	3980	5200	2800	4000	4000.19	3.11	0	-4128	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1117	-6.28	4.27	12	0.06	-637.00	937.00	8712	20220718	-54.09	3020	20221013	32.45	7500	-46.67	20230322	3800	5.26	20230707	9250	-56.76	20220718	3020	32.45	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
76	20230718	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	5	2	0.12	34872375	8714	29.49	4010	4050	3990	5200	2800	4000	4001.88	3.11	0	-2662	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1118	-6.29	4.27	12	0.03	-637.00	937.00	8712	20220718	-54.03	3020	20221013	32.62	7500	-46.60	20230322	3800	5.39	20230707	9250	-56.70	20220718	3020	32.62	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
77	20230718	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	10	2	0.25	21052180	5255	17.78	4010	4050	3990	5200	2800	4000	4006.12	3.11	0	-675	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1120	-6.30	4.28	12	0.02	-637.00	937.00	8712	20220718	-53.97	3020	20221013	32.78	7500	-46.53	20230322	3800	5.53	20230707	9250	-56.65	20220718	3020	32.78	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
78	20230718	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-5	5	-0.12	19589520	4889	16.54	4010	4050	3990	5200	2800	4000	4006.86	3.11	0	-455	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1115	-6.27	4.26	12	0.02	-637.00	937.00	8712	20220718	-54.14	3020	20221013	32.28	7500	-46.73	20230322	3800	5.13	20230707	9250	-56.81	20220718	3020	32.28	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
79	20230718	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	10	2	0.25	15513170	3870	13.10	4010	4050	3990	5200	2800	4000	4008.57	3.11	0	-147	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1120	-6.30	4.28	12	0.01	-637.00	937.00	8712	20220718	-53.97	3020	20221013	32.78	7500	-46.53	20230322	3800	5.53	20230707	9250	-56.65	20220718	3020	32.78	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
80	20230718	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	40	2	1.00	10661455	2664	9.01	4010	4050	3990	5200	2800	4000	4002.05	3.11	0	33	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1128	-6.34	4.31	12	0.01	-637.00	937.00	8712	20220718	-53.63	3020	20221013	33.77	7500	-46.13	20230322	3800	6.32	20230707	9250	-56.32	20220718	3020	33.77	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
81	20230718	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	45	2	1.12	96675	24	0.08	4010	4050	4010	5200	2800	4000	4028.12	3.11	0	-13	4306	4152	4076	3922	3846	4115	3885	140	1200	500	2720	5	1	27922396	1129	-6.35	4.32	12	0.00	-637.00	937.00	8712	20220718	-53.57	3020	20221013	33.94	7500	-46.07	20230322	3800	6.45	20230707	9250	-56.27	20220718	3020	33.94	20221013	0.05	N	284620	500	139 억	869496	N	N	N	N
82	20230717	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-230	5	-5.44	117784635	29247	150.87	4230	4230	4000	5490	2965	4230	4027.46	3.12	0	-1884	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1117	-6.28	4.27	12	0.10	-637.00	937.00	8712	20220718	-54.09	3020	20221013	32.45	7500	-46.67	20230322	3800	5.26	20230707	9250	-56.76	20220718	3020	32.45	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
83	20230717	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-155	5	-3.66	59921065	14782	76.25	4230	4230	4000	5490	2965	4230	4053.65	3.12	0	-1863	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1138	-6.40	4.35	12	0.05	-637.00	937.00	8712	20220718	-53.23	3020	20221013	34.93	7500	-45.67	20230322	3800	7.24	20230707	9250	-55.95	20220718	3020	34.93	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
84	20230717	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-140	5	-3.31	58306770	14384	74.20	4230	4230	4000	5490	2965	4230	4053.59	3.12	0	-1738	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1142	-6.42	4.36	12	0.05	-637.00	937.00	8712	20220718	-53.05	3020	20221013	35.43	7500	-45.47	20230322	3800	7.63	20230707	9250	-55.78	20220718	3020	35.43	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
85	20230717	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-210	5	-4.96	47455645	11681	60.26	4230	4230	4000	5490	2965	4230	4062.64	3.12	0	-702	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1122	-6.31	4.29	12	0.04	-637.00	937.00	8712	20220718	-53.86	3020	20221013	33.11	7500	-46.40	20230322	3800	5.79	20230707	9250	-56.54	20220718	3020	33.11	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
86	20230717	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-190	5	-4.49	37748575	9263	47.78	4230	4230	4000	5490	2965	4230	4075.20	3.12	0	-396	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1128	-6.34	4.31	12	0.03	-637.00	937.00	8712	20220718	-53.63	3020	20221013	33.77	7500	-46.13	20230322	3800	6.32	20230707	9250	-56.32	20220718	3020	33.77	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
87	20230717	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-215	5	-5.08	33476440	8205	42.33	4230	4230	4000	5490	2965	4230	4080.00	3.12	0	-246	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1121	-6.30	4.28	12	0.03	-637.00	937.00	8712	20220718	-53.91	3020	20221013	32.95	7500	-46.47	20230322	3800	5.66	20230707	9250	-56.59	20220718	3020	32.95	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
88	20230717	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-170	5	-4.02	15511025	3767	19.43	4230	4230	4060	5490	2965	4230	4117.61	3.12	0	-703	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1134	-6.37	4.33	12	0.01	-637.00	937.00	8712	20220718	-53.40	3020	20221013	34.44	7500	-45.87	20230322	3800	6.84	20230707	9250	-56.11	20220718	3020	34.44	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
89	20230717	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-110	5	-2.60	4237555	1018	5.25	4230	4230	4115	5490	2965	4230	4162.63	3.12	0	20	4366	4297	4166	4097	3966	4332	4132	140	1262	500	2870	5	1	27922396	1150	-6.47	4.40	12	0.00	-637.00	937.00	8712	20220718	-52.71	3020	20221013	36.42	7500	-45.07	20230322	3800	8.42	20230707	9250	-55.46	20220718	3020	36.42	20221013	0.05	N	284620	500	139 억	871375	N	N	N	N
90	20230714	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	40	2	0.95	79945780	19383	61.35	4190	4235	4035	5440	2935	4190	4124.53	3.13	0	-2851	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1181	-6.64	4.51	12	0.07	-637.00	937.00	9324	20220713	-54.63	3020	20221013	40.07	7500	-43.60	20230322	3800	11.32	20230707	9250	-54.27	20220718	3020	40.07	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
91	20230714	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-145	5	-3.46	58326310	14182	44.89	4190	4220	4045	5440	2935	4190	4112.70	3.13	0	-3377	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1129	-6.35	4.32	12	0.05	-637.00	937.00	9324	20220713	-56.62	3020	20221013	33.94	7500	-46.07	20230322	3800	6.45	20230707	9250	-56.27	20220718	3020	33.94	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
92	20230714	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-115	5	-2.74	53692520	13041	41.27	4190	4220	4050	5440	2935	4190	4117.21	3.13	0	-2547	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1138	-6.40	4.35	12	0.05	-637.00	937.00	9324	20220713	-56.30	3020	20221013	34.93	7500	-45.67	20230322	3800	7.24	20230707	9250	-55.95	20220718	3020	34.93	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
93	20230714	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-80	5	-1.91	32107960	7746	24.52	4190	4220	4090	5440	2935	4190	4145.10	3.13	0	-1977	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1148	-6.45	4.39	12	0.03	-637.00	937.00	9324	20220713	-55.92	3020	20221013	36.09	7500	-45.20	20230322	3800	8.16	20230707	9250	-55.57	20220718	3020	36.09	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
94	20230714	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-85	5	-2.03	26966335	6493	20.55	4190	4220	4090	5440	2935	4190	4153.14	3.13	0	-1752	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1146	-6.44	4.38	12	0.02	-637.00	937.00	9324	20220713	-55.97	3020	20221013	35.93	7500	-45.27	20230322	3800	8.03	20230707	9250	-55.62	20220718	3020	35.93	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
95	20230714	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-45	5	-1.07	16019220	3833	12.13	4190	4220	4140	5440	2935	4190	4179.29	3.13	0	-1553	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1157	-6.51	4.42	12	0.01	-637.00	937.00	9324	20220713	-55.54	3020	20221013	37.25	7500	-44.73	20230322	3800	9.08	20230707	9250	-55.19	20220718	3020	37.25	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
96	20230714	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	20	2	0.48	11944405	2853	9.03	4190	4220	4150	5440	2935	4190	4186.61	3.13	0	-1337	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1176	-6.61	4.49	12	0.01	-637.00	937.00	9324	20220713	-54.85	3020	20221013	39.40	7500	-43.87	20230322	3800	10.79	20230707	9250	-54.49	20220718	3020	39.40	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
97	20230714	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-35	5	-0.84	815240	195	0.62	4190	4190	4155	5440	2935	4190	4180.72	3.13	0	-112	4410	4300	4185	4075	3960	4355	4130	140	1252	500	2840	5	1	27922396	1160	-6.52	4.43	12	0.00	-637.00	937.00	9324	20220713	-55.44	3020	20221013	37.58	7500	-44.60	20230322	3800	9.34	20230707	9250	-55.08	20220718	3020	37.58	20221013	0.05	N	284620	500	139 억	874543	N	N	N	N
98	20230713	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	120	2	2.95	131999210	31570	194.72	4070	4295	4070	5290	2850	4070	4181.16	3.10	0	7824	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1170	-6.58	4.47	12	0.11	-637.00	937.00	11067	20220712	-62.14	3020	20221013	38.74	7500	-44.13	20230322	3800	10.26	20230707	9900	-57.68	20220713	3020	38.74	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
99	20230713	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	105	2	2.58	130036290	31101	191.83	4070	4295	4070	5290	2850	4070	4181.10	3.10	0	7604	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1166	-6.55	4.46	12	0.11	-637.00	937.00	11067	20220712	-62.28	3020	20221013	38.25	7500	-44.33	20230322	3800	9.87	20230707	9900	-57.83	20220713	3020	38.25	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
100	20230713	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	120	2	2.95	110809345	26458	163.19	4070	4295	4070	5290	2850	4070	4188.12	3.10	0	8374	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1170	-6.58	4.47	12	0.09	-637.00	937.00	11067	20220712	-62.14	3020	20221013	38.74	7500	-44.13	20230322	3800	10.26	20230707	9900	-57.68	20220713	3020	38.74	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
101	20230713	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	130	2	3.19	106565760	25442	156.92	4070	4295	4070	5290	2850	4070	4188.58	3.10	0	8421	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1173	-6.59	4.48	12	0.09	-637.00	937.00	11067	20220712	-62.05	3020	20221013	39.07	7500	-44.00	20230322	3800	10.53	20230707	9900	-57.58	20220713	3020	39.07	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
102	20230713	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	145	2	3.56	100719125	24049	148.33	4070	4295	4070	5290	2850	4070	4188.08	3.10	0	8217	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1177	-6.62	4.50	12	0.09	-637.00	937.00	11067	20220712	-61.91	3020	20221013	39.57	7500	-43.80	20230322	3800	10.92	20230707	9900	-57.42	20220713	3020	39.57	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
103	20230713	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	125	2	3.07	90543560	21629	133.41	4070	4295	4070	5290	2850	4070	4186.21	3.10	0	7836	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1171	-6.59	4.48	12	0.08	-637.00	937.00	11067	20220712	-62.09	3020	20221013	38.91	7500	-44.07	20230322	3800	10.39	20230707	9900	-57.63	20220713	3020	38.91	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
104	20230713	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	180	2	4.42	59705035	14334	88.41	4070	4295	4070	5290	2850	4070	4165.27	3.10	0	6664	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1187	-6.67	4.54	12	0.05	-637.00	937.00	11067	20220712	-61.60	3020	20221013	40.73	7500	-43.33	20230322	3800	11.84	20230707	9900	-57.07	20220713	3020	40.73	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
105	20230713	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	50	2	1.23	4461930	1094	6.75	4070	4120	4070	5290	2850	4070	4078.55	3.10	0	-6	4160	4115	4050	4005	3940	4137	4027	140	1220	500	2760	5	1	27922396	1150	-6.47	4.40	12	0.00	-637.00	937.00	11067	20220712	-62.77	3020	20221013	36.42	7500	-45.07	20230322	3800	8.42	20230707	9900	-58.38	20220713	3020	36.42	20221013	0.05	N	284620	500	139 억	866807	N	N	N	N
106	20230712	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	50	2	1.24	65463200	16210	105.44	4015	4095	3985	5220	2815	4020	4038.45	3.09	0	3022	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1136	-6.39	4.34	12	0.06	-637.00	937.00	11067	20220712	-63.22	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	11750	-65.36	20220712	3020	34.77	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
107	20230712	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	50	2	1.24	60662245	15030	97.76	4015	4095	3985	5220	2815	4020	4036.08	3.09	0	2687	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1136	-6.39	4.34	12	0.05	-637.00	937.00	11067	20220712	-63.22	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	11750	-65.36	20220712	3020	34.77	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
108	20230712	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	50	2	1.24	55826925	13843	90.04	4015	4095	3985	5220	2815	4020	4032.86	3.09	0	2184	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1136	-6.39	4.34	12	0.05	-637.00	937.00	11067	20220712	-63.22	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	11750	-65.36	20220712	3020	34.77	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
109	20230712	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	50	2	1.24	52980425	13143	85.49	4015	4095	3985	5220	2815	4020	4031.08	3.09	0	2058	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1136	-6.39	4.34	12	0.05	-637.00	937.00	11067	20220712	-63.22	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	11750	-65.36	20220712	3020	34.77	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
110	20230712	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	65	2	1.62	46896525	11639	75.71	4015	4095	3985	5220	2815	4020	4029.26	3.09	0	1893	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1141	-6.41	4.36	12	0.04	-637.00	937.00	11067	20220712	-63.09	3020	20221013	35.26	7500	-45.53	20230322	3800	7.50	20230707	11750	-65.23	20220712	3020	35.26	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
111	20230712	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	20	2	0.50	31957420	7953	51.73	4015	4095	3985	5220	2815	4020	4018.28	3.09	0	943	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1128	-6.34	4.31	12	0.03	-637.00	937.00	11067	20220712	-63.50	3020	20221013	33.77	7500	-46.13	20230322	3800	6.32	20230707	11750	-65.62	20220712	3020	33.77	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
112	20230712	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	60	2	1.49	29810720	7422	48.28	4015	4095	3985	5220	2815	4020	4016.53	3.09	0	835	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1139	-6.41	4.35	12	0.03	-637.00	937.00	11067	20220712	-63.13	3020	20221013	35.10	7500	-45.60	20230322	3800	7.37	20230707	11750	-65.28	20220712	3020	35.10	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
113	20230712	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	50	2	1.24	5511105	1370	8.91	4015	4095	4005	5220	2815	4020	4022.70	3.09	0	225	4150	4085	4035	3970	3920	4077	3962	140	1202	500	2730	5	1	27922396	1136	-6.39	4.34	12	0.00	-637.00	937.00	11067	20220712	-63.22	3020	20221013	34.77	7500	-45.73	20230322	3800	7.11	20230707	11750	-65.36	20220712	3020	34.77	20221013	0.06	N	284620	500	139 억	863785	N	N	N	N
114	20230711	160935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	0	3	0.00	61737975	15369	81.57	4020	4100	3985	5220	2815	4020	4017.05	3.10	0	-1288	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1122	-6.31	4.29	12	0.06	-637.00	937.00	11067	20220712	-63.68	3020	20221013	33.11	7500	-46.40	20230322	3800	5.79	20230707	11750	-65.79	20220712	1985	102.52	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
115	20230711	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	0	3	0.00	59997315	14936	79.27	4020	4100	3985	5220	2815	4020	4016.96	3.10	0	-1288	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1122	-6.31	4.29	12	0.05	-637.00	937.00	11067	20220712	-63.68	3020	20221013	33.11	7500	-46.40	20230322	3800	5.79	20230707	11750	-65.79	20220712	1985	102.52	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
116	20230711	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-5	5	-0.12	47309710	11768	62.46	4020	4100	3985	5220	2815	4020	4020.20	3.10	0	-2793	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1121	-6.30	4.28	12	0.04	-637.00	937.00	11067	20220712	-63.72	3020	20221013	32.95	7500	-46.47	20230322	3800	5.66	20230707	11750	-65.83	20220712	1985	102.27	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
117	20230711	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	10	2	0.25	32237045	7999	42.46	4020	4100	3985	5220	2815	4020	4030.13	3.10	0	-2000	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1125	-6.33	4.30	12	0.03	-637.00	937.00	11067	20220712	-63.59	3020	20221013	33.44	7500	-46.27	20230322	3800	6.05	20230707	11750	-65.70	20220712	1985	103.02	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
118	20230711	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-20	5	-0.50	29308755	7270	38.59	4020	4100	3985	5220	2815	4020	4031.47	3.10	0	-1999	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1117	-6.28	4.27	12	0.03	-637.00	937.00	11067	20220712	-63.86	3020	20221013	32.45	7500	-46.67	20230322	3800	5.26	20230707	11750	-65.96	20220712	1985	101.51	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
119	20230711	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	10	2	0.25	17874320	4428	23.50	4020	4100	3985	5220	2815	4020	4036.66	3.10	0	-601	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1125	-6.33	4.30	12	0.02	-637.00	937.00	11067	20220712	-63.59	3020	20221013	33.44	7500	-46.27	20230322	3800	6.05	20230707	11750	-65.70	20220712	1985	103.02	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
120	20230711	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	55	2	1.37	13545265	3354	17.80	4020	4100	3985	5220	2815	4020	4038.54	3.10	0	-143	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1138	-6.40	4.35	12	0.01	-637.00	937.00	11067	20220712	-63.18	3020	20221013	34.93	7500	-45.67	20230322	3800	7.24	20230707	11750	-65.32	20220712	1985	105.29	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
121	20230711	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	80	2	1.99	205300	51	0.27	4020	4100	3985	5220	2815	4020	4025.49	3.10	0	-3	4246	4132	4031	3917	3816	4190	3975	140	1202	500	2730	5	1	27922396	1145	-6.44	4.38	12	0.00	-637.00	937.00	11067	20220712	-62.95	3020	20221013	35.76	7500	-45.33	20230322	3800	7.89	20230707	11750	-65.11	20220712	1985	106.55	20220711	0.07	N	284620	500	139 억	865071	N	N	N	N
122	20230710	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	90	2	2.29	75292570	18788	68.57	3930	4145	3930	5100	2755	3930	4007.48	3.08	0	5202	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1122	-6.31	4.29	12	0.07	-637.00	937.00	11067	20220712	-63.68	3020	20221013	33.11	7500	-46.40	20230322	3800	5.79	20230707	11750	-65.79	20220712	1985	102.52	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
123	20230710	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	95	2	2.42	74062255	18482	67.46	3930	4145	3930	5100	2755	3930	4007.26	3.08	0	5129	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1124	-6.32	4.30	12	0.07	-637.00	937.00	11067	20220712	-63.63	3020	20221013	33.28	7500	-46.33	20230322	3800	5.92	20230707	11750	-65.74	20220712	1985	102.77	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
124	20230710	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	105	2	2.67	62527255	15606	56.96	3930	4145	3930	5100	2755	3930	4006.62	3.08	0	5179	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1127	-6.33	4.31	12	0.06	-637.00	937.00	11067	20220712	-63.54	3020	20221013	33.61	7500	-46.20	20230322	3800	6.18	20230707	11750	-65.66	20220712	1985	103.27	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
125	20230710	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	150	2	3.82	57711790	14418	52.62	3930	4145	3930	5100	2755	3930	4002.76	3.08	0	5497	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1139	-6.41	4.35	12	0.05	-637.00	937.00	11067	20220712	-63.13	3020	20221013	35.10	7500	-45.60	20230322	3800	7.37	20230707	11750	-65.28	20220712	1985	105.54	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
126	20230710	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	170	2	4.33	54795335	13701	50.01	3930	4145	3930	5100	2755	3930	3999.37	3.08	0	5287	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1145	-6.44	4.38	12	0.05	-637.00	937.00	11067	20220712	-62.95	3020	20221013	35.76	7500	-45.33	20230322	3800	7.89	20230707	11750	-65.11	20220712	1985	106.55	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
127	20230710	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	30	2	0.76	26574525	6691	24.42	3930	4100	3930	5100	2755	3930	3971.68	3.08	0	643	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1106	-6.22	4.23	12	0.02	-637.00	937.00	11067	20220712	-64.22	3020	20221013	31.13	7500	-47.20	20230322	3800	4.21	20230707	11750	-66.30	20220712	1985	99.50	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
128	20230710	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	80	2	2.04	13568760	3408	12.44	3930	4100	3930	5100	2755	3930	3981.44	3.08	0	190	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1120	-6.30	4.28	12	0.01	-637.00	937.00	11067	20220712	-63.77	3020	20221013	32.78	7500	-46.53	20230322	3800	5.53	20230707	11750	-65.87	20220712	1985	102.02	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
129	20230710	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	115	2	2.93	2641400	654	2.39	3930	4100	3930	5100	2755	3930	4038.84	3.08	0	-84	4163	4046	3923	3806	3683	3985	3745	140	1172	500	2670	5	1	27922396	1129	-6.35	4.32	12	0.00	-637.00	937.00	11067	20220712	-63.45	3020	20221013	33.94	7500	-46.07	20230322	3800	6.45	20230707	11750	-65.57	20220712	1985	103.78	20220711	0.07	N	284620	500	139 억	859870	N	N	N	N
130	20230707	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-30	5	-0.76	106751795	27398	69.92	4040	4040	3800	5140	2775	3960	3896.31	3.07	0	1759	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1097	-6.17	4.19	12	0.10	-637.00	937.00	11067	20220712	-64.49	3020	20221013	30.13	7500	-47.60	20230322	3800	3.42	20230707	11750	-66.55	20220712	1985	97.98	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
131	20230707	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-35	5	-0.88	103174865	26490	67.60	4040	4040	3800	5140	2775	3960	3894.86	3.07	0	1759	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1096	-6.16	4.19	12	0.09	-637.00	937.00	11067	20220712	-64.53	3020	20221013	29.97	7500	-47.67	20230322	3800	3.29	20230707	11750	-66.60	20220712	1985	97.73	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
132	20230707	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-10	5	-0.25	101093120	25962	66.25	4040	4040	3800	5140	2775	3960	3893.89	3.07	0	1765	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1103	-6.20	4.22	12	0.09	-637.00	937.00	11067	20220712	-64.31	3020	20221013	30.79	7500	-47.33	20230322	3800	3.95	20230707	11750	-66.38	20220712	1985	98.99	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
133	20230707	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-35	5	-0.88	93911810	24140	61.60	4040	4040	3800	5140	2775	3960	3890.30	3.07	0	2544	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1096	-6.16	4.19	12	0.09	-637.00	937.00	11067	20220712	-64.53	3020	20221013	29.97	7500	-47.67	20230322	3800	3.29	20230707	11750	-66.60	20220712	1985	97.73	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
134	20230707	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-75	5	-1.89	78620850	20201	51.55	4040	4040	3800	5140	2775	3960	3891.93	3.07	0	536	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1085	-6.10	4.15	12	0.07	-637.00	937.00	11067	20220712	-64.90	3020	20221013	28.64	7500	-48.20	20230322	3800	2.24	20230707	11750	-66.94	20220712	1985	95.72	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
135	20230707	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-115	5	-2.90	54134440	13879	35.42	4040	4040	3800	5140	2775	3960	3900.46	3.07	0	-1139	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1074	-6.04	4.10	12	0.05	-637.00	937.00	11067	20220712	-65.26	3020	20221013	27.32	7500	-48.73	20230322	3800	1.18	20230707	11750	-67.28	20220712	1985	93.70	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
136	20230707	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-40	5	-1.01	18987510	4801	12.25	4040	4040	3915	5140	2775	3960	3954.91	3.07	0	-2375	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1095	-6.15	4.18	12	0.02	-637.00	937.00	11067	20220712	-64.58	3020	20221013	29.80	7500	-47.73	20230322	3905	0.38	20230706	11750	-66.64	20220712	1985	97.48	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
137	20230707	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-25	5	-0.63	1158980	291	0.74	4040	4040	3935	5140	2775	3960	3982.75	3.07	0	0	4136	4047	3976	3887	3816	4012	3852	140	1182	500	2690	5	1	27922396	1099	-6.18	4.20	12	0.00	-637.00	937.00	11067	20220712	-64.44	3020	20221013	30.30	7500	-47.53	20230322	3905	0.77	20230706	11750	-66.51	20220712	1985	98.24	20220707	0.07	N	284620	500	139 억	858111	N	N	N	N
138	20230706	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-105	5	-2.58	155945420	39181	48.54	4050	4065	3905	5280	2850	4065	3980.13	3.08	0	-1924	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1106	-6.22	4.23	12	0.14	-637.00	937.00	11067	20220712	-64.22	3020	20221013	31.13	7500	-47.20	20230322	3905	1.41	20230706	11750	-66.30	20220712	1985	99.50	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
139	20230706	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-105	5	-2.58	153189410	38485	47.68	4050	4065	3905	5280	2850	4065	3980.50	3.08	0	-1894	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1106	-6.22	4.23	12	0.14	-637.00	937.00	11067	20220712	-64.22	3020	20221013	31.13	7500	-47.20	20230322	3905	1.41	20230706	11750	-66.30	20220712	1985	99.50	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
140	20230706	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-70	5	-1.72	143945850	36145	44.78	4050	4065	3905	5280	2850	4065	3982.46	3.08	0	-2214	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1115	-6.27	4.26	12	0.13	-637.00	937.00	11067	20220712	-63.90	3020	20221013	32.28	7500	-46.73	20230322	3905	2.30	20230706	11750	-66.00	20220712	1985	101.26	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
141	20230706	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-130	5	-3.20	111696435	27979	34.66	4050	4065	3905	5280	2850	4065	3992.15	3.08	0	-2888	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1099	-6.18	4.20	12	0.10	-637.00	937.00	11067	20220712	-64.44	3020	20221013	30.30	7500	-47.53	20230322	3905	0.77	20230706	11750	-66.51	20220712	1985	98.24	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
142	20230706	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-75	5	-1.85	93135955	23268	28.83	4050	4065	3905	5280	2850	4065	4002.75	3.08	0	-2405	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1114	-6.26	4.26	12	0.08	-637.00	937.00	11067	20220712	-63.95	3020	20221013	32.12	7500	-46.80	20230322	3905	2.18	20230706	11750	-66.04	20220712	1985	101.01	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
143	20230706	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-100	5	-2.46	89601655	22380	27.73	4050	4065	3905	5280	2850	4065	4003.65	3.08	0	-1933	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1107	-6.22	4.23	12	0.08	-637.00	937.00	11067	20220712	-64.17	3020	20221013	31.29	7500	-47.13	20230322	3905	1.54	20230706	11750	-66.26	20220712	1985	99.75	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
144	20230706	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-30	5	-0.74	77822980	19438	24.08	4050	4065	3905	5280	2850	4065	4003.65	3.08	0	-623	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1127	-6.33	4.31	12	0.07	-637.00	937.00	11067	20220712	-63.54	3020	20221013	33.61	7500	-46.20	20230322	3905	3.33	20230706	11750	-65.66	20220712	1985	103.27	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
145	20230706	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-85	5	-2.09	49697945	12437	15.41	4050	4065	3905	5280	2850	4065	3995.98	3.08	0	118	4421	4242	4121	3942	3821	4182	3882	140	1215	500	2760	5	1	27922396	1111	-6.25	4.25	12	0.04	-637.00	937.00	11067	20220712	-64.04	3020	20221013	31.79	7500	-46.93	20230322	3905	1.92	20230706	11750	-66.13	20220712	1985	100.50	20220706	0.07	N	284620	500	139 억	860035	N	N	N	N
146	20230705	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-60	5	-1.45	332768035	80595	58.02	4175	4300	4000	5360	2890	4125	4128.98	3.09	0	-1843	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1135	-6.38	4.34	12	0.29	-637.00	937.00	11067	20220712	-63.27	3020	20221013	34.60	7500	-45.80	20230322	4000	1.62	20230705	11750	-65.40	20220712	1985	104.79	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
147	20230705	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	325681500	78839	56.75	4175	4300	4000	5360	2890	4125	4130.97	3.09	0	-1771	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1134	-6.37	4.33	12	0.28	-637.00	937.00	11067	20220712	-63.31	3020	20221013	34.44	7500	-45.87	20230322	4000	1.50	20230705	11750	-65.45	20220712	1985	104.53	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
148	20230705	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	275995635	66488	47.86	4175	4300	4015	5360	2890	4125	4151.06	3.09	0	-1883	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1134	-6.37	4.33	12	0.24	-637.00	937.00	11067	20220712	-63.31	3020	20221013	34.44	7500	-45.87	20230322	4015	1.12	20230705	11750	-65.45	20220712	1985	104.53	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
149	20230705	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-25	5	-0.61	230173490	55210	39.74	4175	4300	4080	5360	2890	4125	4169.05	3.09	0	-2217	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1145	-6.44	4.38	12	0.20	-637.00	937.00	11067	20220712	-62.95	3020	20221013	35.76	7500	-45.33	20230322	4080	0.49	20230705	11750	-65.11	20220712	1985	106.55	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
150	20230705	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-5	5	-0.12	205703640	49248	35.45	4175	4300	4105	5360	2890	4125	4176.89	3.09	0	-302	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1150	-6.47	4.40	12	0.18	-637.00	937.00	11067	20220712	-62.77	3020	20221013	36.42	7500	-45.07	20230322	4100	0.49	20230102	11750	-64.94	20220712	1985	107.56	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
151	20230705	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	60	2	1.45	193747270	46350	33.37	4175	4300	4120	5360	2890	4125	4180.09	3.09	0	1256	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1169	-6.57	4.47	12	0.17	-637.00	937.00	11067	20220712	-62.18	3020	20221013	38.58	7500	-44.20	20230322	4100	2.07	20230102	11750	-64.38	20220712	1985	110.83	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
152	20230705	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	75	2	1.82	142086970	33963	24.45	4175	4300	4120	5360	2890	4125	4183.58	3.09	0	11678	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1173	-6.59	4.48	12	0.12	-637.00	937.00	11067	20220712	-62.05	3020	20221013	39.07	7500	-44.00	20230322	4100	2.44	20230102	11750	-64.26	20220712	1985	111.59	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
153	20230705	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	15	2	0.36	6478765	1559	1.12	4175	4175	4140	5360	2890	4125	4155.72	3.09	0	25	4575	4350	4225	4000	3875	4287	3937	140	1235	500	2800	5	1	27922396	1156	-6.50	4.42	12	0.01	-637.00	937.00	11067	20220712	-62.59	3020	20221013	37.09	7500	-44.80	20230322	4100	0.98	20230102	11750	-64.77	20220712	1985	108.56	20220705	0.07	N	284620	500	139 억	863926	N	N	N	N
154	20230704	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-325	5	-7.30	583010275	138835	536.29	4450	4450	4100	5780	3115	4450	4199.85	3.15	0	-15316	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1152	-6.48	4.40	12	0.50	-637.00	937.00	11067	20220712	-62.73	3020	20221013	36.59	7500	-45.00	20230322	4100	0.61	20230704	11750	-64.89	20220712	1985	107.81	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
155	20230704	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-330	5	-7.42	548515950	130461	503.94	4450	4450	4110	5780	3115	4450	4204.44	3.15	0	-12364	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1150	-6.47	4.40	12	0.47	-637.00	937.00	11067	20220712	-62.77	3020	20221013	36.42	7500	-45.07	20230322	4100	0.49	20230102	11750	-64.94	20220712	1985	107.56	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
156	20230704	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-290	5	-6.52	442418565	104846	405.00	4450	4450	4160	5780	3115	4450	4219.70	3.15	0	-5296	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1162	-6.53	4.44	12	0.38	-637.00	937.00	11067	20220712	-62.41	3020	20221013	37.75	7500	-44.53	20230322	4100	1.46	20230102	11750	-64.60	20220712	1985	109.57	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
157	20230704	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-260	5	-5.84	400768340	94867	366.45	4450	4450	4165	5780	3115	4450	4224.53	3.15	0	-3890	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1170	-6.58	4.47	12	0.34	-637.00	937.00	11067	20220712	-62.14	3020	20221013	38.74	7500	-44.13	20230322	4100	2.20	20230102	11750	-64.34	20220712	1985	111.08	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
158	20230704	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-245	5	-5.51	328007770	77491	299.33	4450	4450	4165	5780	3115	4450	4232.85	3.15	0	-1030	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1174	-6.60	4.49	12	0.28	-637.00	937.00	11067	20220712	-62.00	3020	20221013	39.24	7500	-43.93	20230322	4100	2.56	20230102	11750	-64.21	20220712	1985	111.84	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
159	20230704	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-230	5	-5.17	290897160	68622	265.07	4450	4450	4165	5780	3115	4450	4239.12	3.15	0	-2030	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1178	-6.62	4.50	12	0.25	-637.00	937.00	11067	20220712	-61.87	3020	20221013	39.74	7500	-43.73	20230322	4100	2.93	20230102	11750	-64.09	20220712	1985	112.59	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
160	20230704	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-160	5	-3.60	187651595	43994	169.94	4450	4450	4185	5780	3115	4450	4265.39	3.15	0	1185	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1198	-6.73	4.58	12	0.16	-637.00	937.00	11067	20220712	-61.24	3020	20221013	42.05	7500	-42.80	20230322	4100	4.63	20230102	11750	-63.49	20220712	1985	116.12	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
161	20230704	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-150	5	-3.37	58144075	13412	51.81	4450	4450	4290	5780	3115	4450	4335.23	3.15	0	-118	4800	4625	4520	4345	4240	4572	4292	140	1332	500	3020	5	1	27922396	1201	-6.75	4.59	12	0.05	-637.00	937.00	11067	20220712	-61.15	3020	20221013	42.38	7500	-42.67	20230322	4100	4.88	20230102	11750	-63.40	20220712	1985	116.62	20220704	0.07	N	284620	500	139 억	879243	N	N	N	N
162	20230703	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-120	5	-2.63	116118750	25773	66.26	4570	4695	4415	5940	3200	4570	4505.45	3.17	0	-4609	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1243	-6.99	4.75	12	0.09	-637.00	937.00	11067	20220712	-59.79	3020	20221013	47.35	7500	-40.67	20230322	4100	8.54	20230102	11750	-62.13	20220712	1985	124.18	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
163	20230703	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-100	5	-2.19	109092205	24197	62.21	4570	4695	4415	5940	3200	4570	4508.50	3.17	0	-4142	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1248	-7.02	4.77	12	0.09	-637.00	937.00	11067	20220712	-59.61	3020	20221013	48.01	7500	-40.40	20230322	4100	9.02	20230102	11750	-61.96	20220712	1985	125.19	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
164	20230703	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-50	5	-1.09	80758300	17858	45.91	4570	4695	4415	5940	3200	4570	4522.25	3.17	0	-2147	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1262	-7.10	4.82	12	0.06	-637.00	937.00	11067	20220712	-59.16	3020	20221013	49.67	7500	-39.73	20230322	4100	10.24	20230102	11750	-61.53	20220712	1985	127.71	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
165	20230703	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-45	5	-0.98	70276560	15528	39.92	4570	4695	4415	5940	3200	4570	4525.80	3.17	0	-584	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1263	-7.10	4.83	12	0.06	-637.00	937.00	11067	20220712	-59.11	3020	20221013	49.83	7500	-39.67	20230322	4100	10.37	20230102	11750	-61.49	20220712	1985	127.96	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
166	20230703	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-55	5	-1.20	66342080	14657	37.68	4570	4695	4415	5940	3200	4570	4526.31	3.17	0	-555	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1261	-7.09	4.82	12	0.05	-637.00	937.00	11067	20220712	-59.20	3020	20221013	49.50	7500	-39.80	20230322	4100	10.12	20230102	11750	-61.57	20220712	1985	127.46	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
167	20230703	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-45	5	-0.98	60862145	13440	34.55	4570	4695	4415	5940	3200	4570	4528.43	3.17	0	-454	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1263	-7.10	4.83	12	0.05	-637.00	937.00	11067	20220712	-59.11	3020	20221013	49.83	7500	-39.67	20230322	4100	10.37	20230102	11750	-61.49	20220712	1985	127.96	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
168	20230703	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-70	5	-1.53	42209990	9305	23.92	4570	4695	4415	5940	3200	4570	4536.27	3.17	0	163	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1257	-7.06	4.80	12	0.03	-637.00	937.00	11067	20220712	-59.34	3020	20221013	49.01	7500	-40.00	20230322	4100	9.76	20230102	11750	-61.70	20220712	1985	126.70	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N
169	20230703	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	35	2	0.77	11583325	2539	6.53	4570	4605	4545	5940	3200	4570	4562.16	3.17	0	607	4770	4670	4550	4450	4330	4610	4390	140	1370	500	3100	5	1	27922396	1286	-7.23	4.91	12	0.01	-637.00	937.00	11067	20220712	-58.39	3020	20221013	52.48	7500	-38.60	20230322	4100	12.32	20230102	11750	-60.81	20220712	1985	131.99	20220704	0.07	N	284620	500	139 억	883852	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History