KissMeData/187220/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160908	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4380	100	2	2.34	179970550	40907	126.30	4320	4465	4315	5560	3000	4280	4399.56	1.58	0	3706	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	512	36.20	0.50	12	0.35	121.00	8724.00	6680	20230621	-34.43	3660	20221226	19.67	6680	-34.43	20230621	3850	13.77	20230316	6680	-34.43	20230621	3660	19.67	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
3	20230731	150909	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4385	105	2	2.45	169645170	38551	119.02	4320	4465	4315	5560	3000	4280	4400.54	1.58	0	2598	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	513	36.24	0.50	12	0.33	121.00	8724.00	6680	20230621	-34.36	3660	20221226	19.81	6680	-34.36	20230621	3850	13.90	20230316	6680	-34.36	20230621	3660	19.81	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
4	20230731	140913	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4405	125	2	2.92	146355945	33270	102.72	4320	4465	4315	5560	3000	4280	4399.04	1.58	0	1921	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	515	36.40	0.50	12	0.28	121.00	8724.00	6680	20230621	-34.06	3660	20221226	20.36	6680	-34.06	20230621	3850	14.42	20230316	6680	-34.06	20230621	3660	20.36	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
5	20230731	130913	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4450	170	2	3.97	135477840	30811	95.13	4320	4465	4315	5560	3000	4280	4397.06	1.58	0	1002	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	521	36.78	0.51	12	0.26	121.00	8724.00	6680	20230621	-33.38	3660	20221226	21.58	6680	-33.38	20230621	3850	15.58	20230316	6680	-33.38	20230621	3660	21.58	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
6	20230731	120921	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4410	130	2	3.04	116967915	26646	82.27	4320	4465	4315	5560	3000	4280	4389.70	1.58	0	1877	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	516	36.45	0.51	12	0.23	121.00	8724.00	6680	20230621	-33.98	3660	20221226	20.49	6680	-33.98	20230621	3850	14.55	20230316	6680	-33.98	20230621	3660	20.49	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
7	20230731	110923	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4415	135	2	3.15	90495230	20673	63.83	4320	4455	4315	5560	3000	4280	4377.46	1.58	0	-1585	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	516	36.49	0.51	12	0.18	121.00	8724.00	6680	20230621	-33.91	3660	20221226	20.63	6680	-33.91	20230621	3850	14.68	20230316	6680	-33.91	20230621	3660	20.63	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
8	20230731	100921	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4420	140	2	3.27	64199815	14674	45.31	4320	4455	4315	5560	3000	4280	4375.07	1.58	0	-3316	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	517	36.53	0.51	12	0.13	121.00	8724.00	6680	20230621	-33.83	3660	20221226	20.77	6680	-33.83	20230621	3850	14.81	20230316	6680	-33.83	20230621	3660	20.77	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
9	20230731	090910	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4340	60	2	1.40	5154440	1192	3.68	4320	4340	4320	5560	3000	4280	4324.19	1.58	0	484	4440	4360	4280	4200	4120	4400	4240	58	1280	500	2730	5	1	11698021	508	35.87	0.50	12	0.01	121.00	8724.00	6680	20230621	-35.03	3660	20221226	18.58	6680	-35.03	20230621	3850	12.73	20230316	6680	-35.03	20230621	3660	18.58	20221226	2.60	N	187220	500	58 억	184599	N	N	N	N
10	20230728	160912	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4280	0	3	0.00	137377805	32061	56.39	4200	4360	4200	5560	3000	4280	4284.89	1.48	0	11146	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	501	35.37	0.49	12	0.27	121.00	8724.00	6680	20230621	-35.93	3660	20221226	16.94	6680	-35.93	20230621	3850	11.17	20230316	6680	-35.93	20230621	3660	16.94	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
11	20230728	150910	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4300	20	2	0.47	123062095	28720	50.52	4200	4360	4200	5560	3000	4280	4284.89	1.48	0	10901	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	503	35.54	0.49	12	0.25	121.00	8724.00	6680	20230621	-35.63	3660	20221226	17.49	6680	-35.63	20230621	3850	11.69	20230316	6680	-35.63	20230621	3660	17.49	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
12	20230728	140909	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4320	40	2	0.93	115625695	26994	47.48	4200	4360	4200	5560	3000	4280	4283.39	1.48	0	10619	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	505	35.70	0.50	12	0.23	121.00	8724.00	6680	20230621	-35.33	3660	20221226	18.03	6680	-35.33	20230621	3850	12.21	20230316	6680	-35.33	20230621	3660	18.03	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
13	20230728	130912	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4325	45	2	1.05	94188295	22046	38.78	4200	4360	4200	5560	3000	4280	4272.35	1.48	0	9345	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	506	35.74	0.50	12	0.19	121.00	8724.00	6680	20230621	-35.25	3660	20221226	18.17	6680	-35.25	20230621	3850	12.34	20230316	6680	-35.25	20230621	3660	18.17	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
14	20230728	120909	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4360	80	2	1.87	83318640	19541	34.37	4200	4360	4200	5560	3000	4280	4263.79	1.48	0	8348	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	510	36.03	0.50	12	0.17	121.00	8724.00	6680	20230621	-34.73	3660	20221226	19.13	6680	-34.73	20230621	3850	13.25	20230316	6680	-34.73	20230621	3660	19.13	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
15	20230728	110917	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4325	45	2	1.05	73511575	17281	30.40	4200	4335	4200	5560	3000	4280	4253.90	1.48	0	6828	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	506	35.74	0.50	12	0.15	121.00	8724.00	6680	20230621	-35.25	3660	20221226	18.17	6680	-35.25	20230621	3850	12.34	20230316	6680	-35.25	20230621	3660	18.17	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
16	20230728	100906	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4245	-35	5	-0.82	58170535	13721	24.13	4200	4285	4200	5560	3000	4280	4239.53	1.48	0	6941	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	497	35.08	0.49	12	0.12	121.00	8724.00	6680	20230621	-36.45	3660	20221226	15.98	6680	-36.45	20230621	3850	10.26	20230316	6680	-36.45	20230621	3660	15.98	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
17	20230728	090914	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4280	0	3	0.00	22222855	5261	9.25	4200	4280	4200	5560	3000	4280	4224.07	1.48	0	2013	4443	4361	4268	4186	4093	4402	4227	58	1280	500	2730	5	1	11698021	501	35.37	0.49	12	0.04	121.00	8724.00	6680	20230621	-35.93	3660	20221226	16.94	6680	-35.93	20230621	3850	11.17	20230316	6680	-35.93	20230621	3660	16.94	20221226	2.87	N	187220	500	58 억	173488	N	N	N	N
18	20230727	160908	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4280	95	2	2.27	239616615	56123	26.72	4185	4350	4175	5440	2930	4185	4268.80	1.34	16722	17046	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	501	35.37	0.49	12	0.48	121.00	8724.00	6680	20230621	-35.93	3660	20221226	16.94	6680	-35.93	20230621	3850	11.17	20230316	6680	-35.93	20230621	3660	16.94	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
19	20230727	150907	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4280	95	2	2.27	201676980	47237	22.49	4185	4350	4175	5440	2930	4185	4269.47	1.34	16722	14941	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	501	35.37	0.49	12	0.40	121.00	8724.00	6680	20230621	-35.93	3660	20221226	16.94	6680	-35.93	20230621	3850	11.17	20230316	6680	-35.93	20230621	3660	16.94	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
20	20230727	140903	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4315	130	2	3.11	178350430	41805	19.90	4185	4350	4175	5440	2930	4185	4266.25	1.34	16722	16399	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	505	35.66	0.49	12	0.36	121.00	8724.00	6680	20230621	-35.40	3660	20221226	17.90	6680	-35.40	20230621	3850	12.08	20230316	6680	-35.40	20230621	3660	17.90	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
21	20230727	130902	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4300	115	2	2.75	138158715	32399	15.43	4185	4350	4175	5440	2930	4185	4264.29	1.34	16722	13978	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	503	35.54	0.49	12	0.28	121.00	8724.00	6680	20230621	-35.63	3660	20221226	17.49	6680	-35.63	20230621	3850	11.69	20230316	6680	-35.63	20230621	3660	17.49	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
22	20230727	120904	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4300	115	2	2.75	130555365	30615	14.58	4185	4350	4175	5440	2930	4185	4264.42	1.34	16722	13010	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	503	35.54	0.49	12	0.26	121.00	8724.00	6680	20230621	-35.63	3660	20221226	17.49	6680	-35.63	20230621	3850	11.69	20230316	6680	-35.63	20230621	3660	17.49	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
23	20230727	110907	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4330	145	2	3.46	96055635	22582	10.75	4185	4350	4175	5440	2930	4185	4253.64	1.34	16722	9872	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	507	35.79	0.50	12	0.19	121.00	8724.00	6680	20230621	-35.18	3660	20221226	18.31	6680	-35.18	20230621	3850	12.47	20230316	6680	-35.18	20230621	3660	18.31	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
24	20230727	100904	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4305	120	2	2.87	79289585	18693	8.90	4185	4315	4175	5440	2930	4185	4241.67	1.34	16722	7841	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	504	35.58	0.49	12	0.16	121.00	8724.00	6680	20230621	-35.55	3660	20221226	17.62	6680	-35.55	20230621	3850	11.82	20230316	6680	-35.55	20230621	3660	17.62	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
25	20230727	090901	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4210	25	2	0.60	38454265	9105	4.33	4185	4295	4175	5440	2930	4185	4223.42	1.34	16722	5244	4701	4442	4231	3972	3761	4337	3867	58	1255	500	2670	5	1	11698021	492	34.79	0.48	12	0.08	121.00	8724.00	6680	20230621	-36.98	3660	20221226	15.03	6680	-36.98	20230621	3850	9.35	20230316	6680	-36.98	20230621	3660	15.03	20221226	2.88	N	187220	500	58 억	156589	N	N	N	N
26	20230726	160901	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4185	-345	5	-7.62	883133845	209722	161.70	4465	4490	4020	5880	3175	4530	4211.05	1.20	0	16715	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	490	34.59	0.48	12	1.79	121.00	8724.00	6680	20230621	-37.35	3660	20221226	14.34	6680	-37.35	20230621	3850	8.70	20230316	6680	-37.35	20230621	3660	14.34	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
27	20230726	150906	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4185	-345	5	-7.62	857785125	203673	157.03	4465	4490	4020	5880	3175	4530	4211.58	1.20	0	16644	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	490	34.59	0.48	12	1.74	121.00	8724.00	6680	20230621	-37.35	3660	20221226	14.34	6680	-37.35	20230621	3850	8.70	20230316	6680	-37.35	20230621	3660	14.34	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
28	20230726	140900	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4195	-335	5	-7.40	821971160	195149	150.46	4465	4490	4020	5880	3175	4530	4212.02	1.20	0	14928	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	491	34.67	0.48	12	1.67	121.00	8724.00	6680	20230621	-37.20	3660	20221226	14.62	6680	-37.20	20230621	3850	8.96	20230316	6680	-37.20	20230621	3660	14.62	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
29	20230726	130857	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4170	-360	5	-7.95	731107730	173470	133.75	4465	4490	4020	5880	3175	4530	4214.61	1.20	0	22622	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	488	34.46	0.48	12	1.48	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
30	20230726	120900	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4270	-260	5	-5.74	585575400	139028	107.19	4465	4490	4020	5880	3175	4530	4211.92	1.20	0	34964	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	500	35.29	0.49	12	1.19	121.00	8724.00	6680	20230621	-36.08	3660	20221226	16.67	6680	-36.08	20230621	3850	10.91	20230316	6680	-36.08	20230621	3660	16.67	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
31	20230726	110855	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4230	-300	5	-6.62	543122845	128955	99.43	4465	4490	4020	5880	3175	4530	4211.72	1.20	0	34640	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	495	34.96	0.48	12	1.10	121.00	8724.00	6680	20230621	-36.68	3660	20221226	15.57	6680	-36.68	20230621	3850	9.87	20230316	6680	-36.68	20230621	3660	15.57	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
32	20230726	100903	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4220	-310	5	-6.84	253530790	58911	45.42	4465	4490	4220	5880	3175	4530	4303.62	1.20	0	17336	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	494	34.88	0.48	12	0.50	121.00	8724.00	6680	20230621	-36.83	3660	20221226	15.30	6680	-36.83	20230621	3850	9.61	20230316	6680	-36.83	20230621	3660	15.30	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
33	20230726	090856	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4350	-180	5	-3.97	51604090	11692	9.01	4465	4490	4350	5880	3175	4530	4413.62	1.20	0	443	5066	4797	4591	4322	4116	4695	4220	58	1352	500	2890	5	1	11698021	509	35.95	0.50	12	0.10	121.00	8724.00	6680	20230621	-34.88	3660	20221226	18.85	6680	-34.88	20230621	3850	12.99	20230316	6680	-34.88	20230621	3660	18.85	20221226	2.87	N	187220	500	58 억	139867	N	N	N	N
34	20230725	160854	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4530	-55	5	-1.20	583787295	129622	122.01	4585	4860	4385	5960	3210	4585	4503.66	1.11	0	9448	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	530	37.44	0.52	12	1.11	121.00	8724.00	6680	20230621	-32.19	3660	20221226	23.77	6680	-32.19	20230621	3850	17.66	20230316	6680	-32.19	20230621	3660	23.77	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
35	20230725	150844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4495	-90	5	-1.96	536666285	119041	112.05	4585	4860	4385	5960	3210	4585	4508.16	1.11	0	7283	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	526	37.15	0.52	12	1.02	121.00	8724.00	6680	20230621	-32.71	3660	20221226	22.81	6680	-32.71	20230621	3850	16.75	20230316	6680	-32.71	20230621	3660	22.81	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
36	20230725	140844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4535	-50	5	-1.09	463354920	102722	96.69	4585	4860	4385	5960	3210	4585	4510.66	1.11	0	14588	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	531	37.48	0.52	12	0.88	121.00	8724.00	6680	20230621	-32.11	3660	20221226	23.91	6680	-32.11	20230621	3850	17.79	20230316	6680	-32.11	20230621	3660	23.91	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
37	20230725	130853	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4520	-65	5	-1.42	431207935	95596	89.98	4585	4860	4385	5960	3210	4585	4510.62	1.11	0	13507	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	529	37.36	0.52	12	0.82	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
38	20230725	120852	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4460	-125	5	-2.73	273473085	61536	57.92	4585	4585	4385	5960	3210	4585	4443.79	1.11	0	15945	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	522	36.86	0.51	12	0.53	121.00	8724.00	6680	20230621	-33.23	3660	20221226	21.86	6680	-33.23	20230621	3850	15.84	20230316	6680	-33.23	20230621	3660	21.86	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
39	20230725	110850	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4445	-140	5	-3.05	224144455	50416	47.45	4585	4585	4385	5960	3210	4585	4445.51	1.11	0	12024	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	520	36.74	0.51	12	0.43	121.00	8724.00	6680	20230621	-33.46	3660	20221226	21.45	6680	-33.46	20230621	3850	15.45	20230316	6680	-33.46	20230621	3660	21.45	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
40	20230725	100849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4430	-155	5	-3.38	183508615	41245	38.82	4585	4585	4385	5960	3210	4585	4448.77	1.11	0	10795	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	518	36.61	0.51	12	0.35	121.00	8724.00	6680	20230621	-33.68	3660	20221226	21.04	6680	-33.68	20230621	3850	15.06	20230316	6680	-33.68	20230621	3660	21.04	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
41	20230725	090849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4430	-155	5	-3.38	65149780	14524	13.67	4585	4585	4400	5960	3210	4585	4484.70	1.11	0	-1060	4985	4785	4640	4440	4295	4712	4367	58	1375	500	2930	5	1	11698021	518	36.61	0.51	12	0.12	121.00	8724.00	6680	20230621	-33.68	3660	20221226	21.04	6680	-33.68	20230621	3850	15.06	20230316	6680	-33.68	20230621	3660	21.04	20221226	2.89	N	187220	500	58 억	130413	N	N	N	N
42	20230724	160851	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4585	-260	5	-5.37	487622105	105320	173.05	4815	4840	4495	6290	3395	4845	4629.75	1.05	0	7781	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	536	37.89	0.53	12	0.90	121.00	8724.00	6680	20230621	-31.36	3660	20221226	25.27	6680	-31.36	20230621	3850	19.09	20230316	6680	-31.36	20230621	3660	25.27	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
43	20230724	150848	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4550	-295	5	-6.09	454951155	98167	161.30	4815	4840	4495	6290	3395	4845	4634.29	1.05	0	7019	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	532	37.60	0.52	12	0.84	121.00	8724.00	6680	20230621	-31.89	3660	20221226	24.32	6680	-31.89	20230621	3850	18.18	20230316	6680	-31.89	20230621	3660	24.32	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
44	20230724	140845	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4610	-235	5	-4.85	303771380	64942	106.71	4815	4840	4610	6290	3395	4845	4677.37	1.05	0	-2525	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	539	38.10	0.53	12	0.56	121.00	8724.00	6680	20230621	-30.99	3660	20221226	25.96	6680	-30.99	20230621	3850	19.74	20230316	6680	-30.99	20230621	3660	25.96	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
45	20230724	130846	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4660	-185	5	-3.82	272316645	58146	95.54	4815	4840	4615	6290	3395	4845	4683.10	1.05	0	1354	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	545	38.51	0.53	12	0.50	121.00	8724.00	6680	20230621	-30.24	3660	20221226	27.32	6680	-30.24	20230621	3850	21.04	20230316	6680	-30.24	20230621	3660	27.32	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
46	20230724	120848	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4655	-190	5	-3.92	255222590	54460	89.48	4815	4840	4615	6290	3395	4845	4686.19	1.05	0	298	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	545	38.47	0.53	12	0.47	121.00	8724.00	6680	20230621	-30.31	3660	20221226	27.19	6680	-30.31	20230621	3850	20.91	20230316	6680	-30.31	20230621	3660	27.19	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
47	20230724	110851	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4675	-170	5	-3.51	188184090	40037	65.78	4815	4840	4645	6290	3395	4845	4699.96	1.05	0	-736	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	547	38.64	0.54	12	0.34	121.00	8724.00	6680	20230621	-30.01	3660	20221226	27.73	6680	-30.01	20230621	3850	21.43	20230316	6680	-30.01	20230621	3660	27.73	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
48	20230724	100842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4670	-175	5	-3.61	130698600	27715	45.54	4815	4840	4660	6290	3395	4845	4715.43	1.05	0	-1581	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	546	38.60	0.54	12	0.24	121.00	8724.00	6680	20230621	-30.09	3660	20221226	27.60	6680	-30.09	20230621	3850	21.30	20230316	6680	-30.09	20230621	3660	27.60	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
49	20230724	090848	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4750	-95	5	-1.96	30700880	6405	10.52	4815	4840	4750	6290	3395	4845	4792.61	1.05	0	-2396	4945	4895	4810	4760	4675	4920	4785	58	1447	500	3100	5	1	11698021	556	39.26	0.54	12	0.05	121.00	8724.00	6680	20230621	-28.89	3660	20221226	29.78	6680	-28.89	20230621	3850	23.38	20230316	6680	-28.89	20230621	3660	29.78	20221226	2.92	N	187220	500	58 억	122366	N	N	N	N
50	20230721	160838	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4845	65	2	1.36	286141980	59344	90.42	4780	4860	4725	6210	3350	4780	4821.63	1.05	0	-959	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	567	40.04	0.56	12	0.51	121.00	8724.00	6680	20230621	-27.47	3660	20221226	32.38	6680	-27.47	20230621	3850	25.84	20230316	6680	-27.47	20230621	3660	32.38	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
51	20230721	150841	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4810	30	2	0.63	226502120	47030	71.66	4780	4860	4725	6210	3350	4780	4816.12	1.05	0	-1221	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	563	39.75	0.55	12	0.40	121.00	8724.00	6680	20230621	-27.99	3660	20221226	31.42	6680	-27.99	20230621	3850	24.94	20230316	6680	-27.99	20230621	3660	31.42	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
52	20230721	140838	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4850	70	2	1.46	189008445	39258	59.82	4780	4860	4725	6210	3350	4780	4814.52	1.05	0	1455	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	567	40.08	0.56	12	0.34	121.00	8724.00	6680	20230621	-27.40	3660	20221226	32.51	6680	-27.40	20230621	3850	25.97	20230316	6680	-27.40	20230621	3660	32.51	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
53	20230721	130841	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4815	35	2	0.73	148343650	30832	46.98	4780	4860	4725	6210	3350	4780	4811.35	1.05	0	-805	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	563	39.79	0.55	12	0.26	121.00	8724.00	6680	20230621	-27.92	3660	20221226	31.56	6680	-27.92	20230621	3850	25.06	20230316	6680	-27.92	20230621	3660	31.56	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
54	20230721	120851	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4830	50	2	1.05	117064790	24349	37.10	4780	4860	4725	6210	3350	4780	4807.79	1.05	0	931	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	565	39.92	0.55	12	0.21	121.00	8724.00	6680	20230621	-27.69	3660	20221226	31.97	6680	-27.69	20230621	3850	25.45	20230316	6680	-27.69	20230621	3660	31.97	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
55	20230721	110847	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4835	55	2	1.15	89494905	18659	28.43	4780	4860	4725	6210	3350	4780	4796.34	1.05	0	4112	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	566	39.96	0.55	12	0.16	121.00	8724.00	6680	20230621	-27.62	3660	20221226	32.10	6680	-27.62	20230621	3850	25.58	20230316	6680	-27.62	20230621	3660	32.10	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
56	20230721	100845	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4780	0	3	0.00	55104300	11536	17.58	4780	4835	4725	6210	3350	4780	4776.73	1.05	0	-3	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	559	39.50	0.55	12	0.10	121.00	8724.00	6680	20230621	-28.44	3660	20221226	30.60	6680	-28.44	20230621	3850	24.16	20230316	6680	-28.44	20230621	3660	30.60	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
57	20230721	090845	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4775	-5	5	-0.10	13494480	2817	4.29	4780	4835	4760	6210	3350	4780	4790.37	1.05	0	7	4926	4852	4771	4697	4616	4890	4735	58	1430	500	3050	5	1	11698021	559	39.46	0.55	12	0.02	121.00	8724.00	6680	20230621	-28.52	3660	20221226	30.46	6680	-28.52	20230621	3850	24.03	20230316	6680	-28.52	20230621	3660	30.46	20221226	2.97	N	187220	500	58 억	123325	N	N	N	N
58	20230720	160836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4780	15	2	0.31	312070810	65332	84.68	4700	4845	4690	6190	3340	4765	4776.69	0.89	0	19726	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	559	39.50	0.55	12	0.56	121.00	8724.00	6680	20230621	-28.44	3660	20221226	30.60	6680	-28.44	20230621	3850	24.16	20230316	6680	-28.44	20230621	3660	30.60	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
59	20230720	150837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4810	45	2	0.94	289045250	60528	78.45	4700	4845	4690	6190	3340	4765	4775.40	0.89	0	19492	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	563	39.75	0.55	12	0.52	121.00	8724.00	6680	20230621	-27.99	3660	20221226	31.42	6680	-27.99	20230621	3850	24.94	20230316	6680	-27.99	20230621	3660	31.42	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
60	20230720	140835	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4835	70	2	1.47	267298325	56016	72.61	4700	4845	4690	6190	3340	4765	4771.82	0.89	0	18642	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	566	39.96	0.55	12	0.48	121.00	8724.00	6680	20230621	-27.62	3660	20221226	32.10	6680	-27.62	20230621	3850	25.58	20230316	6680	-27.62	20230621	3660	32.10	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
61	20230720	130836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4840	75	2	1.57	234446975	49206	63.78	4700	4840	4690	6190	3340	4765	4764.60	0.89	0	18267	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	566	40.00	0.55	12	0.42	121.00	8724.00	6680	20230621	-27.54	3660	20221226	32.24	6680	-27.54	20230621	3850	25.71	20230316	6680	-27.54	20230621	3660	32.24	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
62	20230720	120842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4830	65	2	1.36	228209345	47913	62.10	4700	4840	4690	6190	3340	4765	4762.99	0.89	0	17790	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	565	39.92	0.55	12	0.41	121.00	8724.00	6680	20230621	-27.69	3660	20221226	31.97	6680	-27.69	20230621	3850	25.45	20230316	6680	-27.69	20230621	3660	31.97	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
63	20230720	110840	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4830	65	2	1.36	201536095	42380	54.93	4700	4840	4690	6190	3340	4765	4755.45	0.89	0	17999	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	565	39.92	0.55	12	0.36	121.00	8724.00	6680	20230621	-27.69	3660	20221226	31.97	6680	-27.69	20230621	3850	25.45	20230316	6680	-27.69	20230621	3660	31.97	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
64	20230720	100831	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4750	-15	5	-0.31	122676405	25917	33.59	4700	4800	4690	6190	3340	4765	4733.43	0.89	0	10234	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	556	39.26	0.54	12	0.22	121.00	8724.00	6680	20230621	-28.89	3660	20221226	29.78	6680	-28.89	20230621	3850	23.38	20230316	6680	-28.89	20230621	3660	29.78	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
65	20230720	090832	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4700	-65	5	-1.36	40115525	8533	11.06	4700	4730	4690	6190	3340	4765	4701.22	0.89	0	-380	4918	4841	4763	4686	4608	4802	4647	58	1425	500	3040	5	1	11698021	550	38.84	0.54	12	0.07	121.00	8724.00	6680	20230621	-29.64	3660	20221226	28.42	6680	-29.64	20230621	3850	22.08	20230316	6680	-29.64	20230621	3660	28.42	20221226	3.02	N	187220	500	58 억	103601	N	N	N	N
66	20230719	160847	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4765	-80	5	-1.65	363621690	76758	20.57	4840	4840	4685	6290	3395	4845	4737.23	0.90	0	-1372	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	557	39.38	0.55	12	0.66	121.00	8724.00	6680	20230621	-28.67	3660	20221226	30.19	6680	-28.67	20230621	3850	23.77	20230316	6680	-28.67	20230621	3660	30.19	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
67	20230719	150848	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4760	-85	5	-1.75	322220800	68010	18.23	4840	4840	4685	6290	3395	4845	4737.84	0.90	0	1367	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	557	39.34	0.55	12	0.58	121.00	8724.00	6680	20230621	-28.74	3660	20221226	30.05	6680	-28.74	20230621	3850	23.64	20230316	6680	-28.74	20230621	3660	30.05	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
68	20230719	140849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4710	-135	5	-2.79	263709070	55644	14.91	4840	4840	4685	6290	3395	4845	4739.22	0.90	0	387	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	551	38.93	0.54	12	0.48	121.00	8724.00	6680	20230621	-29.49	3660	20221226	28.69	6680	-29.49	20230621	3850	22.34	20230316	6680	-29.49	20230621	3660	28.69	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
69	20230719	130839	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4735	-110	5	-2.27	206080470	43386	11.63	4840	4840	4705	6290	3395	4845	4749.93	0.90	0	-1709	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	554	39.13	0.54	12	0.37	121.00	8724.00	6680	20230621	-29.12	3660	20221226	29.37	6680	-29.12	20230621	3850	22.99	20230316	6680	-29.12	20230621	3660	29.37	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
70	20230719	120852	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4745	-100	5	-2.06	173879685	36568	9.80	4840	4840	4710	6290	3395	4845	4754.97	0.90	0	-4025	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	555	39.21	0.54	12	0.31	121.00	8724.00	6680	20230621	-28.97	3660	20221226	29.64	6680	-28.97	20230621	3850	23.25	20230316	6680	-28.97	20230621	3660	29.64	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
71	20230719	110850	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4785	-60	5	-1.24	144690275	30416	8.15	4840	4840	4710	6290	3395	4845	4757.04	0.90	0	-2620	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	560	39.55	0.55	12	0.26	121.00	8724.00	6680	20230621	-28.37	3660	20221226	30.74	6680	-28.37	20230621	3850	24.29	20230316	6680	-28.37	20230621	3660	30.74	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
72	20230719	100843	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4735	-110	5	-2.27	106114055	22305	5.98	4840	4840	4710	6290	3395	4845	4757.41	0.90	0	-2267	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	554	39.13	0.54	12	0.19	121.00	8724.00	6680	20230621	-29.12	3660	20221226	29.37	6680	-29.12	20230621	3850	22.99	20230316	6680	-29.12	20230621	3660	29.37	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
73	20230719	090842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4765	-80	5	-1.65	23262820	4837	1.30	4840	4840	4750	6290	3395	4845	4809.35	0.90	0	-942	5415	5130	4965	4680	4515	5047	4597	58	1447	500	3100	5	1	11698021	557	39.38	0.55	12	0.04	121.00	8724.00	6680	20230621	-28.67	3660	20221226	30.19	6680	-28.67	20230621	3850	23.77	20230316	6680	-28.67	20230621	3660	30.19	20221226	3.03	N	187220	500	58 억	105145	N	N	N	N
74	20230718	160842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4845	25	2	0.52	1840143050	372157	387.78	4970	5250	4800	6260	3375	4820	4944.68	1.34	0	-51533	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	567	40.04	0.56	12	3.18	121.00	8724.00	6680	20230621	-27.47	3660	20221226	32.38	6680	-27.47	20230621	3850	25.84	20230316	6680	-27.47	20230621	3660	32.38	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
75	20230718	150840	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4845	25	2	0.52	1797060200	363264	378.52	4970	5250	4800	6260	3375	4820	4946.98	1.34	0	-53117	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	567	40.04	0.56	12	3.11	121.00	8724.00	6680	20230621	-27.47	3660	20221226	32.38	6680	-27.47	20230621	3850	25.84	20230316	6680	-27.47	20230621	3660	32.38	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
76	20230718	140836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4895	75	2	1.56	1727299000	348935	363.59	4970	5250	4800	6260	3375	4820	4950.20	1.34	0	-51365	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	573	40.45	0.56	12	2.98	121.00	8724.00	6680	20230621	-26.72	3660	20221226	33.74	6680	-26.72	20230621	3850	27.14	20230316	6680	-26.72	20230621	3660	33.74	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
77	20230718	130838	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4865	45	2	0.93	1598896140	322791	336.35	4970	5250	4800	6260	3375	4820	4953.35	1.34	0	-57764	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	569	40.21	0.56	12	2.76	121.00	8724.00	6680	20230621	-27.17	3660	20221226	32.92	6680	-27.17	20230621	3850	26.36	20230316	6680	-27.17	20230621	3660	32.92	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
78	20230718	120844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4820	0	3	0.00	1543324820	311348	324.42	4970	5250	4800	6260	3375	4820	4956.91	1.34	0	-55806	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	564	39.83	0.55	12	2.66	121.00	8724.00	6680	20230621	-27.84	3660	20221226	31.69	6680	-27.84	20230621	3850	25.19	20230316	6680	-27.84	20230621	3660	31.69	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
79	20230718	110845	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4850	30	2	0.62	1449200070	291844	304.10	4970	5250	4815	6260	3375	4820	4965.67	1.34	0	-53805	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	567	40.08	0.56	12	2.49	121.00	8724.00	6680	20230621	-27.40	3660	20221226	32.51	6680	-27.40	20230621	3850	25.97	20230316	6680	-27.40	20230621	3660	32.51	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
80	20230718	100837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4880	60	2	1.24	1337800560	269073	280.37	4970	5250	4815	6260	3375	4820	4971.89	1.34	0	-47356	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	571	40.33	0.56	12	2.30	121.00	8724.00	6680	20230621	-26.95	3660	20221226	33.33	6680	-26.95	20230621	3850	26.75	20230316	6680	-26.95	20230621	3660	33.33	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
81	20230718	090835	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4825	5	2	0.10	925747355	184793	192.55	4970	5250	4820	6260	3375	4820	5009.65	1.34	0	-18552	4993	4906	4763	4676	4533	4950	4720	58	1442	500	3080	5	1	11698021	564	39.88	0.55	12	1.58	121.00	8724.00	6680	20230621	-27.77	3660	20221226	31.83	6680	-27.77	20230621	3850	25.32	20230316	6680	-27.77	20230621	3660	31.83	20221226	2.98	N	187220	500	58 억	156682	N	N	N	N
82	20230717	160837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4820	130	2	2.77	450743075	94732	73.98	4690	4850	4620	6090	3285	4690	4758.08	1.29	0	4730	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	564	39.83	0.55	12	0.81	121.00	8724.00	6680	20230621	-27.84	3660	20221226	31.69	6680	-27.84	20230621	3850	25.19	20230316	6680	-27.84	20230621	3660	31.69	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
83	20230717	150833	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4830	140	2	2.99	426530330	89711	70.06	4690	4850	4620	6090	3285	4690	4754.49	1.29	0	6525	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	565	39.92	0.55	12	0.77	121.00	8724.00	6680	20230621	-27.69	3660	20221226	31.97	6680	-27.69	20230621	3850	25.45	20230316	6680	-27.69	20230621	3660	31.97	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
84	20230717	140837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4840	150	2	3.20	386501435	81407	63.58	4690	4850	4620	6090	3285	4690	4747.77	1.29	0	7833	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	566	40.00	0.55	12	0.70	121.00	8724.00	6680	20230621	-27.54	3660	20221226	32.24	6680	-27.54	20230621	3850	25.71	20230316	6680	-27.54	20230621	3660	32.24	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
85	20230717	130828	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4815	125	2	2.67	327951505	69269	54.10	4690	4820	4620	6090	3285	4690	4734.46	1.29	0	9449	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	563	39.79	0.55	12	0.59	121.00	8724.00	6680	20230621	-27.92	3660	20221226	31.56	6680	-27.92	20230621	3850	25.06	20230316	6680	-27.92	20230621	3660	31.56	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
86	20230717	120839	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4810	120	2	2.56	280490890	59392	46.38	4690	4810	4620	6090	3285	4690	4722.71	1.29	0	9922	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	563	39.75	0.55	12	0.51	121.00	8724.00	6680	20230621	-27.99	3660	20221226	31.42	6680	-27.99	20230621	3850	24.94	20230316	6680	-27.99	20230621	3660	31.42	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
87	20230717	110829	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4765	75	2	1.60	194696095	41464	32.38	4690	4765	4620	6090	3285	4690	4695.55	1.29	0	11425	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	557	39.38	0.55	12	0.35	121.00	8724.00	6680	20230621	-28.67	3660	20221226	30.19	6680	-28.67	20230621	3850	23.77	20230316	6680	-28.67	20230621	3660	30.19	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
88	20230717	100829	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4710	20	2	0.43	106674755	22866	17.86	4690	4725	4620	6090	3285	4690	4665.21	1.29	0	5134	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	551	38.93	0.54	12	0.20	121.00	8724.00	6680	20230621	-29.49	3660	20221226	28.69	6680	-29.49	20230621	3850	22.34	20230316	6680	-29.49	20230621	3660	28.69	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
89	20230717	090829	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4640	-50	5	-1.07	28489490	6102	4.77	4690	4725	4640	6090	3285	4690	4668.87	1.29	0	-722	4986	4837	4751	4602	4516	4795	4560	58	1402	500	3000	5	1	11698021	543	38.35	0.53	12	0.05	121.00	8724.00	6680	20230621	-30.54	3660	20221226	26.78	6680	-30.54	20230621	3850	20.52	20230316	6680	-30.54	20230621	3660	26.78	20221226	2.91	N	187220	500	58 억	150790	N	N	N	N
90	20230714	160829	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4690	-185	5	-3.79	602997450	127635	158.20	4885	4900	4665	6330	3415	4875	4724.57	1.25	0	4782	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	549	38.76	0.54	12	1.09	121.00	8724.00	6680	20230621	-29.79	3660	20221226	28.14	6680	-29.79	20230621	3850	21.82	20230316	6680	-29.79	20230621	3660	28.14	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
91	20230714	150832	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4690	-185	5	-3.79	521804075	110322	136.74	4885	4900	4665	6330	3415	4875	4729.83	1.25	0	-5064	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	549	38.76	0.54	12	0.94	121.00	8724.00	6680	20230621	-29.79	3660	20221226	28.14	6680	-29.79	20230621	3850	21.82	20230316	6680	-29.79	20230621	3660	28.14	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
92	20230714	140837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4690	-185	5	-3.79	468258155	98899	122.58	4885	4900	4665	6330	3415	4875	4734.71	1.25	0	-6042	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	549	38.76	0.54	12	0.85	121.00	8724.00	6680	20230621	-29.79	3660	20221226	28.14	6680	-29.79	20230621	3850	21.82	20230316	6680	-29.79	20230621	3660	28.14	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
93	20230714	130824	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4700	-175	5	-3.59	428267890	90398	112.05	4885	4900	4665	6330	3415	4875	4737.58	1.25	0	-6153	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	550	38.84	0.54	12	0.77	121.00	8724.00	6680	20230621	-29.64	3660	20221226	28.42	6680	-29.64	20230621	3850	22.08	20230316	6680	-29.64	20230621	3660	28.42	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
94	20230714	120825	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4700	-175	5	-3.59	413582475	87279	108.18	4885	4900	4665	6330	3415	4875	4738.63	1.25	0	-6075	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	550	38.84	0.54	12	0.75	121.00	8724.00	6680	20230621	-29.64	3660	20221226	28.42	6680	-29.64	20230621	3850	22.08	20230316	6680	-29.64	20230621	3660	28.42	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
95	20230714	110834	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4680	-195	5	-4.00	371073545	78233	96.97	4885	4900	4665	6330	3415	4875	4743.18	1.25	0	-9751	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	547	38.68	0.54	12	0.67	121.00	8724.00	6680	20230621	-29.94	3660	20221226	27.87	6680	-29.94	20230621	3850	21.56	20230316	6680	-29.94	20230621	3660	27.87	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
96	20230714	100836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4690	-185	5	-3.79	245001045	51281	63.56	4885	4900	4685	6330	3415	4875	4777.62	1.25	0	-15188	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	549	38.76	0.54	12	0.44	121.00	8724.00	6680	20230621	-29.79	3660	20221226	28.14	6680	-29.79	20230621	3850	21.82	20230316	6680	-29.79	20230621	3660	28.14	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
97	20230714	090831	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4825	-50	5	-1.03	47142550	9715	12.04	4885	4900	4825	6330	3415	4875	4852.55	1.25	0	-9233	4971	4922	4876	4827	4781	4900	4805	58	1457	500	3120	5	1	11698021	564	39.88	0.55	12	0.08	121.00	8724.00	6680	20230621	-27.77	3660	20221226	31.83	6680	-27.77	20230621	3850	25.32	20230316	6680	-27.77	20230621	3660	31.83	20221226	2.85	N	187220	500	58 억	146008	N	N	N	N
98	20230713	160827	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4875	15	2	0.31	372204840	76555	69.39	4925	4925	4830	6310	3405	4860	4861.90	1.12	0	14718	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	570	40.29	0.56	12	0.65	121.00	8724.00	6680	20230621	-27.02	3660	20221226	33.20	6680	-27.02	20230621	3850	26.62	20230316	6680	-27.02	20230621	3660	33.20	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
99	20230713	150823	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4840	-20	5	-0.41	346308400	71229	64.56	4925	4925	4830	6310	3405	4860	4861.90	1.12	0	16255	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	566	40.00	0.55	12	0.61	121.00	8724.00	6680	20230621	-27.54	3660	20221226	32.24	6680	-27.54	20230621	3850	25.71	20230316	6680	-27.54	20230621	3660	32.24	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
100	20230713	140822	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4865	5	2	0.10	289992905	59593	54.02	4925	4925	4830	6310	3405	4860	4866.22	1.12	0	18528	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	569	40.21	0.56	12	0.51	121.00	8724.00	6680	20230621	-27.17	3660	20221226	32.92	6680	-27.17	20230621	3850	26.36	20230316	6680	-27.17	20230621	3660	32.92	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
101	20230713	130826	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4845	-15	5	-0.31	258174810	53029	48.07	4925	4925	4830	6310	3405	4860	4868.56	1.12	0	18699	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	567	40.04	0.56	12	0.45	121.00	8724.00	6680	20230621	-27.47	3660	20221226	32.38	6680	-27.47	20230621	3850	25.84	20230316	6680	-27.47	20230621	3660	32.38	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
102	20230713	120822	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4875	15	2	0.31	230248780	47283	42.86	4925	4925	4830	6310	3405	4860	4869.59	1.12	0	18398	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	570	40.29	0.56	12	0.40	121.00	8724.00	6680	20230621	-27.02	3660	20221226	33.20	6680	-27.02	20230621	3850	26.62	20230316	6680	-27.02	20230621	3660	33.20	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
103	20230713	110825	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4870	10	2	0.21	194083015	39836	36.11	4925	4925	4830	6310	3405	4860	4872.05	1.12	0	15070	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	570	40.25	0.56	12	0.34	121.00	8724.00	6680	20230621	-27.10	3660	20221226	33.06	6680	-27.10	20230621	3850	26.49	20230316	6680	-27.10	20230621	3660	33.06	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
104	20230713	100820	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4885	25	2	0.51	165103765	33888	30.72	4925	4925	4830	6310	3405	4860	4872.04	1.12	0	12503	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	571	40.37	0.56	12	0.29	121.00	8724.00	6680	20230621	-26.87	3660	20221226	33.47	6680	-26.87	20230621	3850	26.88	20230316	6680	-26.87	20230621	3660	33.47	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
105	20230713	090813	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4880	20	2	0.41	29936210	6094	5.52	4925	4925	4880	6310	3405	4860	4912.41	1.12	0	-168	5236	5047	4951	4762	4666	5000	4715	58	1452	500	3110	5	1	11698021	571	40.33	0.56	12	0.05	121.00	8724.00	6680	20230621	-26.95	3660	20221226	33.33	6680	-26.95	20230621	3850	26.75	20230316	6680	-26.95	20230621	3660	33.33	20221226	2.98	N	187220	500	58 억	131290	N	N	N	N
106	20230712	160818	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4860	-140	5	-2.80	538079925	108980	17.35	5130	5140	4855	6500	3500	5000	4937.36	1.13	0	-868	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	569	40.17	0.56	12	0.93	121.00	8724.00	6680	20230621	-27.25	3660	20221226	32.79	6680	-27.25	20230621	3850	26.23	20230316	6680	-27.25	20230621	3660	32.79	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
107	20230712	150813	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4895	-105	5	-2.10	505578290	102301	16.29	5130	5140	4855	6500	3500	5000	4942.01	1.13	0	-1990	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	573	40.45	0.56	12	0.87	121.00	8724.00	6680	20230621	-26.72	3660	20221226	33.74	6680	-26.72	20230621	3850	27.14	20230316	6680	-26.72	20230621	3660	33.74	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
108	20230712	140811	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4865	-135	5	-2.70	441043920	89069	14.18	5130	5140	4855	6500	3500	5000	4951.66	1.13	0	-659	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	569	40.21	0.56	12	0.76	121.00	8724.00	6680	20230621	-27.17	3660	20221226	32.92	6680	-27.17	20230621	3850	26.36	20230316	6680	-27.17	20230621	3660	32.92	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
109	20230712	130814	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4880	-120	5	-2.40	377457335	76007	12.10	5130	5140	4870	6500	3500	5000	4966.04	1.13	0	-484	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	571	40.33	0.56	12	0.65	121.00	8724.00	6680	20230621	-26.95	3660	20221226	33.33	6680	-26.95	20230621	3850	26.75	20230316	6680	-26.95	20230621	3660	33.33	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
110	20230712	120817	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4875	-125	5	-2.50	339181640	68172	10.86	5130	5140	4870	6500	3500	5000	4975.34	1.13	0	-1063	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	570	40.29	0.56	12	0.58	121.00	8724.00	6680	20230621	-27.02	3660	20221226	33.20	6680	-27.02	20230621	3850	26.62	20230316	6680	-27.02	20230621	3660	33.20	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
111	20230712	110815	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4955	-45	5	-0.90	265171765	53097	8.45	5130	5140	4900	6500	3500	5000	4994.09	1.13	0	6318	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	580	40.95	0.57	12	0.45	121.00	8724.00	6680	20230621	-25.82	3660	20221226	35.38	6680	-25.82	20230621	3850	28.70	20230316	6680	-25.82	20230621	3660	35.38	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
112	20230712	100816	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4975	-25	5	-0.50	160483260	31844	5.07	5130	5140	4970	6500	3500	5000	5039.80	1.13	0	3715	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	5	1	11698021	582	41.12	0.57	12	0.27	121.00	8724.00	6680	20230621	-25.52	3660	20221226	35.93	6680	-25.52	20230621	3850	29.22	20230316	6680	-25.52	20230621	3660	35.93	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
113	20230712	090817	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5060	60	2	1.20	56297810	11067	1.76	5130	5140	5040	6500	3500	5000	5087.79	1.13	0	-200	5560	5280	5050	4770	4540	5420	4910	58	1500	500	3200	10	1	11698021	592	41.82	0.58	12	0.09	121.00	8724.00	6680	20230621	-24.25	3660	20221226	38.25	6680	-24.25	20230621	3850	31.43	20230316	6680	-24.25	20230621	3660	38.25	20221226	2.98	N	187220	500	58 억	132452	N	N	N	N
114	20230711	160805	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5000	130	2	2.67	3181064355	625368	264.93	4830	5330	4820	6330	3410	4870	5086.76	0.75	0	44071	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	10	1	11698021	585	41.32	0.57	12	5.35	121.00	8724.00	6680	20230621	-25.15	3660	20221226	36.61	6680	-25.15	20230621	3850	29.87	20230316	6680	-25.15	20230621	3660	36.61	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
115	20230711	150802	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5010	140	2	2.87	3104608265	610136	258.48	4830	5330	4820	6330	3410	4870	5088.43	0.75	0	38562	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	10	1	11698021	586	41.40	0.57	12	5.22	121.00	8724.00	6680	20230621	-25.00	3660	20221226	36.89	6680	-25.00	20230621	3850	30.13	20230316	6680	-25.00	20230621	3660	36.89	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
116	20230711	140757	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4955	85	2	1.75	2943231335	577882	244.81	4830	5330	4820	6330	3410	4870	5093.18	0.75	0	30833	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	5	1	11698021	580	40.95	0.57	12	4.94	121.00	8724.00	6680	20230621	-25.82	3660	20221226	35.38	6680	-25.82	20230621	3850	28.70	20230316	6680	-25.82	20230621	3660	35.38	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
117	20230711	130749	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4950	80	2	1.64	2756389805	540249	228.87	4830	5330	4820	6330	3410	4870	5102.12	0.75	0	14045	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	5	1	11698021	579	40.91	0.57	12	4.62	121.00	8724.00	6680	20230621	-25.90	3660	20221226	35.25	6680	-25.90	20230621	3850	28.57	20230316	6680	-25.90	20230621	3660	35.25	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
118	20230711	120807	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4945	75	2	1.54	2560753560	500734	212.13	4830	5330	4820	6330	3410	4870	5114.05	0.75	0	174	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	5	1	11698021	578	40.87	0.57	12	4.28	121.00	8724.00	6680	20230621	-25.97	3660	20221226	35.11	6680	-25.97	20230621	3850	28.44	20230316	6680	-25.97	20230621	3660	35.11	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
119	20230711	110812	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4925	55	2	1.13	287318795	58875	24.94	4830	4945	4820	6330	3410	4870	4880.17	0.75	0	15483	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	5	1	11698021	576	40.70	0.56	12	0.50	121.00	8724.00	6680	20230621	-26.27	3660	20221226	34.56	6680	-26.27	20230621	3850	27.92	20230316	6680	-26.27	20230621	3660	34.56	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
120	20230711	100809	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4910	40	2	0.82	232599555	47761	20.23	4830	4935	4820	6330	3410	4870	4870.07	0.75	0	13608	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	5	1	11698021	574	40.58	0.56	12	0.41	121.00	8724.00	6680	20230621	-26.50	3660	20221226	34.15	6680	-26.50	20230621	3850	27.53	20230316	6680	-26.50	20230621	3660	34.15	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
121	20230711	090807	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4850	-20	5	-0.41	99052430	20410	8.65	4830	4895	4820	6330	3410	4870	4853.04	0.75	0	4758	5376	5122	4956	4702	4536	5040	4620	58	1460	500	3110	5	1	11698021	567	40.08	0.56	12	0.17	121.00	8724.00	6680	20230621	-27.40	3660	20221226	32.51	6680	-27.40	20230621	3850	25.97	20230316	6680	-27.40	20230621	3660	32.51	20221226	3.16	N	187220	500	58 억	87661	N	N	N	N
122	20230710	160800	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4870	-340	5	-6.53	1155046490	233884	136.70	5210	5210	4790	6770	3650	5210	4936.43	0.50	0	31613	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	570	40.25	0.56	12	2.00	121.00	8724.00	6680	20230621	-27.10	3660	20221226	33.06	6680	-27.10	20230621	3850	26.49	20230316	6680	-27.10	20230621	3660	33.06	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
123	20230710	150802	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4900	-310	5	-5.95	1051788770	212703	124.32	5210	5210	4790	6770	3650	5210	4942.42	0.50	0	28304	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	573	40.50	0.56	12	1.82	121.00	8724.00	6680	20230621	-26.65	3660	20221226	33.88	6680	-26.65	20230621	3850	27.27	20230316	6680	-26.65	20230621	3660	33.88	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
124	20230710	140754	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4955	-255	5	-4.89	916993525	185186	108.24	5210	5210	4790	6770	3650	5210	4949.00	0.50	0	32703	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	580	40.95	0.57	12	1.58	121.00	8724.00	6680	20230621	-25.82	3660	20221226	35.38	6680	-25.82	20230621	3850	28.70	20230316	6680	-25.82	20230621	3660	35.38	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
125	20230710	130745	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4950	-260	5	-4.99	767682705	154960	90.57	5210	5210	4790	6770	3650	5210	4950.82	0.50	0	18573	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	579	40.91	0.57	12	1.32	121.00	8724.00	6680	20230621	-25.90	3660	20221226	35.25	6680	-25.90	20230621	3850	28.57	20230316	6680	-25.90	20230621	3660	35.25	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
126	20230710	120805	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4985	-225	5	-4.32	725379560	146475	85.61	5210	5210	4790	6770	3650	5210	4948.77	0.50	0	17720	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	583	41.20	0.57	12	1.25	121.00	8724.00	6680	20230621	-25.37	3660	20221226	36.20	6680	-25.37	20230621	3850	29.48	20230316	6680	-25.37	20230621	3660	36.20	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
127	20230710	110802	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4955	-255	5	-4.89	653396860	132006	77.15	5210	5210	4790	6770	3650	5210	4945.86	0.50	0	11436	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	580	40.95	0.57	12	1.13	121.00	8724.00	6680	20230621	-25.82	3660	20221226	35.38	6680	-25.82	20230621	3850	28.70	20230316	6680	-25.82	20230621	3660	35.38	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
128	20230710	100804	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4900	-310	5	-5.95	539768335	108983	63.70	5210	5210	4790	6770	3650	5210	4948.10	0.50	0	8366	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	5	1	11698021	573	40.50	0.56	12	0.93	121.00	8724.00	6680	20230621	-26.65	3660	20221226	33.88	6680	-26.65	20230621	3850	27.27	20230316	6680	-26.65	20230621	3660	33.88	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
129	20230710	090756	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5120	-90	5	-1.73	97822930	18900	11.05	5210	5210	5110	6770	3650	5210	5171.89	0.50	0	-3025	5413	5311	5108	5006	4803	5362	5057	58	1560	500	3330	10	1	11698021	599	42.31	0.59	12	0.16	121.00	8724.00	6680	20230621	-23.35	3660	20221226	39.89	6680	-23.35	20230621	3850	32.99	20230316	6680	-23.35	20230621	3660	39.89	20221226	3.40	N	187220	500	58 억	58337	N	N	N	N
130	20230707	160754	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5210	90	2	1.76	862474445	169479	15.52	5110	5210	4905	6650	3590	5120	5088.77	0.25	0	30059	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	609	43.06	0.60	12	1.45	121.00	8724.00	6680	20230621	-22.01	3660	20221226	42.35	6680	-22.01	20230621	3850	35.32	20230316	6680	-22.01	20230621	3660	42.35	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
131	20230707	150754	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5180	60	2	1.17	776152405	152858	14.00	5110	5210	4905	6650	3590	5120	5077.38	0.25	0	31459	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	606	42.81	0.59	12	1.31	121.00	8724.00	6680	20230621	-22.46	3660	20221226	41.53	6680	-22.46	20230621	3850	34.55	20230316	6680	-22.46	20230621	3660	41.53	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
132	20230707	140808	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5130	10	2	0.20	654192125	129247	11.84	5110	5190	4905	6650	3590	5120	5061.20	0.25	0	33061	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	600	42.40	0.59	12	1.10	121.00	8724.00	6680	20230621	-23.20	3660	20221226	40.16	6680	-23.20	20230621	3850	33.25	20230316	6680	-23.20	20230621	3660	40.16	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
133	20230707	130758	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5110	-10	5	-0.20	564614725	111847	10.24	5110	5180	4905	6650	3590	5120	5047.58	0.25	0	28779	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	598	42.23	0.59	12	0.96	121.00	8724.00	6680	20230621	-23.50	3660	20221226	39.62	6680	-23.50	20230621	3850	32.73	20230316	6680	-23.50	20230621	3660	39.62	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
134	20230707	120803	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-20	5	-0.39	505195135	100214	9.18	5110	5180	4905	6650	3590	5120	5040.53	0.25	0	25637	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	597	42.15	0.58	12	0.86	121.00	8724.00	6680	20230621	-23.65	3660	20221226	39.34	6680	-23.65	20230621	3850	32.47	20230316	6680	-23.65	20230621	3660	39.34	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
135	20230707	110804	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5070	-50	5	-0.98	457329745	90837	8.32	5110	5180	4905	6650	3590	5120	5033.86	0.25	0	19748	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	593	41.90	0.58	12	0.78	121.00	8724.00	6680	20230621	-24.10	3660	20221226	38.52	6680	-24.10	20230621	3850	31.69	20230316	6680	-24.10	20230621	3660	38.52	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
136	20230707	100754	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5010	-110	5	-2.15	349878845	69819	6.39	5110	5180	4905	6650	3590	5120	5009.96	0.25	0	17835	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	586	41.40	0.57	12	0.60	121.00	8724.00	6680	20230621	-25.00	3660	20221226	36.89	6680	-25.00	20230621	3850	30.13	20230316	6680	-25.00	20230621	3660	36.89	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
137	20230707	090755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5140	20	2	0.39	41261110	8057	0.74	5110	5180	5100	6650	3590	5120	5121.28	0.25	0	-75	6020	5570	5310	4860	4600	5440	4730	58	1530	500	3270	10	1	11698021	601	42.48	0.59	12	0.07	121.00	8724.00	6680	20230621	-23.05	3660	20221226	40.44	6680	-23.05	20230621	3850	33.51	20230316	6680	-23.05	20230621	3660	40.44	20221226	3.21	N	187220	500	58 억	29126	N	N	N	N
138	20230706	160755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5120	-190	5	-3.58	5870395230	1088064	505.55	5610	5760	5050	6900	3720	5310	5395.49	0.62	0	-41272	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	599	42.31	0.59	12	9.30	121.00	8724.00	6680	20230621	-23.35	3660	20221226	39.89	6680	-23.35	20230621	3850	32.99	20230316	6680	-23.35	20230621	3660	39.89	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
139	20230706	150755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5080	-230	5	-4.33	5754725310	1065385	495.01	5610	5760	5050	6900	3720	5310	5401.65	0.62	0	-48179	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	594	41.98	0.58	12	9.11	121.00	8724.00	6680	20230621	-23.95	3660	20221226	38.80	6680	-23.95	20230621	3850	31.95	20230316	6680	-23.95	20230621	3660	38.80	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
140	20230706	140756	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5110	-200	5	-3.77	5428989550	1001844	465.49	5610	5760	5050	6900	3720	5310	5419.13	0.62	0	-50061	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	598	42.23	0.59	12	8.56	121.00	8724.00	6680	20230621	-23.50	3660	20221226	39.62	6680	-23.50	20230621	3850	32.73	20230316	6680	-23.50	20230621	3660	39.62	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
141	20230706	130756	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5230	-80	5	-1.51	4580583380	836676	388.75	5610	5760	5200	6900	3720	5310	5474.99	0.62	0	-45713	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	612	43.22	0.60	12	7.15	121.00	8724.00	6680	20230621	-21.71	3660	20221226	42.90	6680	-21.71	20230621	3850	35.84	20230316	6680	-21.71	20230621	3660	42.90	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
142	20230706	120747	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5240	-70	5	-1.32	1711607130	314867	146.30	5610	5640	5210	6900	3720	5310	5436.48	0.62	0	-54979	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	613	43.31	0.60	12	2.69	121.00	8724.00	6680	20230621	-21.56	3660	20221226	43.17	6680	-21.56	20230621	3850	36.10	20230316	6680	-21.56	20230621	3660	43.17	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
143	20230706	110759	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5360	50	2	0.94	1452779110	265750	123.48	5610	5640	5300	6900	3720	5310	5467.46	0.62	0	-55449	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	627	44.30	0.61	12	2.27	121.00	8724.00	6680	20230621	-19.76	3660	20221226	46.45	6680	-19.76	20230621	3850	39.22	20230316	6680	-19.76	20230621	3660	46.45	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
144	20230706	100755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5330	20	2	0.38	1366537570	249581	115.96	5610	5640	5310	6900	3720	5310	5476.17	0.62	0	-54623	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	624	44.05	0.61	12	2.13	121.00	8724.00	6680	20230621	-20.21	3660	20221226	45.63	6680	-20.21	20230621	3850	38.44	20230316	6680	-20.21	20230621	3660	45.63	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
145	20230706	090754	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5390	80	2	1.51	910724380	164767	76.56	5610	5640	5360	6900	3720	5310	5529.02	0.62	0	-41857	5576	5442	5376	5242	5176	5410	5210	58	1590	500	3390	10	1	11698021	631	44.55	0.62	12	1.41	121.00	8724.00	6680	20230621	-19.31	3660	20221226	47.27	6680	-19.31	20230621	3850	40.00	20230316	6680	-19.31	20230621	3660	47.27	20221226	3.06	N	187220	500	58 억	72790	N	N	N	N
146	20230705	160751	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5310	-210	5	-3.80	1143516300	213798	75.48	5500	5510	5310	7170	3870	5520	5348.65	0.92	0	-34100	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	621	43.88	0.61	12	1.83	121.00	8724.00	6680	20230621	-20.51	3660	20221226	45.08	6680	-20.51	20230621	3850	37.92	20230316	6680	-20.51	20230621	3660	45.08	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
147	20230705	150747	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5320	-200	5	-3.62	1076486670	201193	71.03	5500	5510	5310	7170	3870	5520	5350.52	0.92	0	-32927	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	622	43.97	0.61	12	1.72	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
148	20230705	140740	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5320	-200	5	-3.62	928411850	173364	61.20	5500	5510	5310	7170	3870	5520	5355.27	0.92	0	-30440	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	622	43.97	0.61	12	1.48	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
149	20230705	130742	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5340	-180	5	-3.26	850426170	158712	56.03	5500	5510	5310	7170	3870	5520	5358.30	0.92	0	-27545	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	625	44.13	0.61	12	1.36	121.00	8724.00	6680	20230621	-20.06	3660	20221226	45.90	6680	-20.06	20230621	3850	38.70	20230316	6680	-20.06	20230621	3660	45.90	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
150	20230705	120741	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5360	-160	5	-2.90	729638240	136097	48.05	5500	5510	5310	7170	3870	5520	5361.16	0.92	0	-20201	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	627	44.30	0.61	12	1.16	121.00	8724.00	6680	20230621	-19.76	3660	20221226	46.45	6680	-19.76	20230621	3850	39.22	20230316	6680	-19.76	20230621	3660	46.45	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
151	20230705	110750	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5330	-190	5	-3.44	645091170	120284	42.46	5500	5510	5310	7170	3870	5520	5363.07	0.92	0	-18286	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	624	44.05	0.61	12	1.03	121.00	8724.00	6680	20230621	-20.21	3660	20221226	45.63	6680	-20.21	20230621	3850	38.44	20230316	6680	-20.21	20230621	3660	45.63	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
152	20230705	100743	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5320	-200	5	-3.62	496708410	92425	32.63	5500	5510	5310	7170	3870	5520	5374.18	0.92	0	-16546	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	622	43.97	0.61	12	0.79	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
153	20230705	090742	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5360	-160	5	-2.90	148713220	27396	9.67	5500	5510	5360	7170	3870	5520	5428.28	0.92	0	-6161	5746	5632	5466	5352	5186	5690	5410	58	1650	500	3530	10	1	11698021	627	44.30	0.61	12	0.23	121.00	8724.00	6680	20230621	-19.76	3660	20221226	46.45	6680	-19.76	20230621	3850	39.22	20230316	6680	-19.76	20230621	3660	46.45	20221226	3.18	N	187220	500	58 억	108128	N	N	N	N
154	20230704	160739	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5520	110	2	2.03	1531361220	279460	85.88	5410	5580	5300	7030	3790	5410	5480.02	1.05	0	-13879	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	646	45.62	0.63	12	2.39	121.00	8724.00	6680	20230621	-17.37	3660	20221226	50.82	6680	-17.37	20230621	3850	43.38	20230316	6680	-17.37	20230621	3660	50.82	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
155	20230704	150730	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5520	110	2	2.03	1408747280	257254	79.05	5410	5580	5300	7030	3790	5410	5476.51	1.05	0	-7753	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	646	45.62	0.63	12	2.20	121.00	8724.00	6680	20230621	-17.37	3660	20221226	50.82	6680	-17.37	20230621	3850	43.38	20230316	6680	-17.37	20230621	3660	50.82	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
156	20230704	140735	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5530	120	2	2.22	1141875470	209087	64.25	5410	5570	5300	7030	3790	5410	5461.64	1.05	0	1109	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	647	45.70	0.63	12	1.79	121.00	8724.00	6680	20230621	-17.22	3660	20221226	51.09	6680	-17.22	20230621	3850	43.64	20230316	6680	-17.22	20230621	3660	51.09	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
157	20230704	130725	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5520	110	2	2.03	1052993830	192979	59.30	5410	5570	5300	7030	3790	5410	5456.91	1.05	0	1859	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	646	45.62	0.63	12	1.65	121.00	8724.00	6680	20230621	-17.37	3660	20221226	50.82	6680	-17.37	20230621	3850	43.38	20230316	6680	-17.37	20230621	3660	50.82	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
158	20230704	120733	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5510	100	2	1.85	957777740	175646	53.98	5410	5570	5300	7030	3790	5410	5453.28	1.05	0	-815	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	645	45.54	0.63	12	1.50	121.00	8724.00	6680	20230621	-17.51	3660	20221226	50.55	6680	-17.51	20230621	3850	43.12	20230316	6680	-17.51	20230621	3660	50.55	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
159	20230704	110728	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5490	80	2	1.48	807787100	148496	45.63	5410	5570	5300	7030	3790	5410	5440.12	1.05	0	-1193	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	642	45.37	0.63	12	1.27	121.00	8724.00	6680	20230621	-17.81	3660	20221226	50.00	6680	-17.81	20230621	3850	42.60	20230316	6680	-17.81	20230621	3660	50.00	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
160	20230704	100726	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5470	60	2	1.11	632333060	116667	35.85	5410	5570	5300	7030	3790	5410	5420.12	1.05	0	1917	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	640	45.21	0.63	12	1.00	121.00	8724.00	6680	20230621	-18.11	3660	20221226	49.45	6680	-18.11	20230621	3850	42.08	20230316	6680	-18.11	20230621	3660	49.45	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
161	20230704	090723	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5330	-80	5	-1.48	213151420	39730	12.21	5410	5450	5300	7030	3790	5410	5363.10	1.05	0	-394	5623	5516	5443	5336	5263	5570	5390	58	1620	500	3460	10	1	11698021	624	44.05	0.61	12	0.34	121.00	8724.00	6680	20230621	-20.21	3660	20221226	45.63	6680	-20.21	20230621	3850	38.44	20230316	6680	-20.21	20230621	3660	45.63	20221226	2.88	N	187220	500	58 억	123176	N	N	N	N
162	20230703	160717	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5410	50	2	0.93	1689239240	309779	63.25	5400	5550	5370	6960	3760	5360	5453.81	0.45	0	66362	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	633	44.71	0.62	12	2.65	121.00	8724.00	6680	20230621	-19.01	3660	20221226	47.81	6680	-19.01	20230621	3850	40.52	20230316	6680	-19.01	20230621	3660	47.81	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
163	20230703	150725	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5490	130	2	2.43	1486131410	272364	55.61	5400	5550	5370	6960	3760	5360	5457.23	0.45	0	63157	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	642	45.37	0.63	12	2.33	121.00	8724.00	6680	20230621	-17.81	3660	20221226	50.00	6680	-17.81	20230621	3850	42.60	20230316	6680	-17.81	20230621	3660	50.00	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
164	20230703	140723	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5500	140	2	2.61	1248796640	229094	46.78	5400	5550	5370	6960	3760	5360	5451.94	0.45	0	65813	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	643	45.45	0.63	12	1.96	121.00	8724.00	6680	20230621	-17.66	3660	20221226	50.27	6680	-17.66	20230621	3850	42.86	20230316	6680	-17.66	20230621	3660	50.27	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
165	20230703	130718	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5450	90	2	1.68	944438390	173770	35.48	5400	5510	5370	6960	3760	5360	5435.99	0.45	0	53373	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	638	45.04	0.62	12	1.49	121.00	8724.00	6680	20230621	-18.41	3660	20221226	48.91	6680	-18.41	20230621	3850	41.56	20230316	6680	-18.41	20230621	3660	48.91	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
166	20230703	120726	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5460	100	2	1.87	825159190	151869	31.01	5400	5510	5370	6960	3760	5360	5434.48	0.45	0	47831	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	639	45.12	0.63	12	1.30	121.00	8724.00	6680	20230621	-18.26	3660	20221226	49.18	6680	-18.26	20230621	3850	41.82	20230316	6680	-18.26	20230621	3660	49.18	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
167	20230703	110720	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	60	2	1.12	698513480	128663	26.27	5400	5510	5370	6960	3760	5360	5430.26	0.45	0	42626	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	634	44.79	0.62	12	1.10	121.00	8724.00	6680	20230621	-18.86	3660	20221226	48.09	6680	-18.86	20230621	3850	40.78	20230316	6680	-18.86	20230621	3660	48.09	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
168	20230703	100710	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5440	80	2	1.49	519901480	95703	19.54	5400	5510	5370	6960	3760	5360	5434.21	0.45	0	27432	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	636	44.96	0.62	12	0.82	121.00	8724.00	6680	20230621	-18.56	3660	20221226	48.63	6680	-18.56	20230621	3850	41.30	20230316	6680	-18.56	20230621	3660	48.63	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N
169	20230703	090717	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5440	80	2	1.49	165683500	30531	6.23	5400	5500	5400	6960	3760	5360	5432.10	0.45	0	4611	5866	5612	5446	5192	5026	5530	5110	58	1600	500	3430	10	1	11698021	636	44.96	0.62	12	0.26	121.00	8724.00	6680	20230621	-18.56	3660	20221226	48.63	6680	-18.56	20230621	3850	41.30	20230316	6680	-18.56	20230621	3660	48.63	20221226	3.04	N	187220	500	58 억	52504	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History