KissMeData/263700/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	80	2	1.53	289029110	55189	118.81	5180	5310	5160	6780	3660	5220	5237.02	1.44	0	10767	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1029	-3.70	1.14	12	0.28	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.50	N	263700	500	98 억	279537	N	N	21	N	N
3	20230731	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	60	2	1.15	281871550	53837	115.90	5180	5310	5160	6780	3660	5220	5235.65	1.44	0	10368	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1025	-3.68	1.14	12	0.28	-1434.00	4651.00	9970	20221129	-47.04	4800	20230726	10.00	9790	-46.07	20230221	4800	10.00	20230726	9970	-47.04	20221129	4800	10.00	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
4	20230731	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	80	2	1.53	261932220	50058	107.77	5180	5300	5160	6780	3660	5220	5232.57	1.44	0	8724	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1029	-3.70	1.14	12	0.26	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
5	20230731	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	20	2	0.38	229563170	43917	94.54	5180	5290	5160	6780	3660	5220	5227.21	1.44	0	5341	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1017	-3.65	1.13	12	0.23	-1434.00	4651.00	9970	20221129	-47.44	4800	20230726	9.17	9790	-46.48	20230221	4800	9.17	20230726	9970	-47.44	20221129	4800	9.17	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
6	20230731	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	60	2	1.15	194763590	37284	80.27	5180	5290	5160	6780	3660	5220	5223.78	1.44	0	3145	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1025	-3.68	1.14	12	0.19	-1434.00	4651.00	9970	20221129	-47.04	4800	20230726	10.00	9790	-46.07	20230221	4800	10.00	20230726	9970	-47.04	20221129	4800	10.00	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
7	20230731	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	30	2	0.57	165165920	31657	68.15	5180	5290	5160	6780	3660	5220	5217.36	1.44	0	1626	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1019	-3.66	1.13	12	0.16	-1434.00	4651.00	9970	20221129	-47.34	4800	20230726	9.38	9790	-46.37	20230221	4800	9.38	20230726	9970	-47.34	20221129	4800	9.38	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
8	20230731	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	50	2	0.96	125160630	24045	51.76	5180	5270	5160	6780	3660	5220	5205.27	1.44	0	881	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1023	-3.68	1.13	12	0.12	-1434.00	4651.00	9970	20221129	-47.14	4800	20230726	9.79	9790	-46.17	20230221	4800	9.79	20230726	9970	-47.14	20221129	4800	9.79	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
9	20230731	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-40	5	-0.77	6335140	1223	2.63	5180	5180	5180	6780	3660	5220	5180.00	1.44	0	1971	5386	5302	5156	5072	4926	5345	5115	98	1560	500	3650	10	1	19414200	1006	-3.61	1.11	12	0.01	-1434.00	4651.00	9970	20221129	-48.04	4800	20230726	7.92	9790	-47.09	20230221	4800	7.92	20230726	9970	-48.04	20221129	4800	7.92	20230726	4.50	N	263700	500	98 억	279537	N	N	0	N	N
10	20230728	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	50	2	0.97	240642870	46451	7.58	5010	5240	5010	6720	3620	5170	5180.57	1.37	0	13977	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1013	-3.64	1.12	12	0.24	-1434.00	4651.00	9970	20221129	-47.64	4800	20230726	8.75	9790	-46.68	20230221	4800	8.75	20230726	9970	-47.64	20221129	4800	8.75	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
11	20230728	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	222013730	42872	7.00	5010	5240	5010	6720	3620	5170	5178.53	1.37	0	12720	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1010	-3.63	1.12	12	0.22	-1434.00	4651.00	9970	20221129	-47.84	4800	20230726	8.33	9790	-46.88	20230221	4800	8.33	20230726	9970	-47.84	20221129	4800	8.33	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
12	20230728	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	194378400	37565	6.13	5010	5240	5010	6720	3620	5170	5174.45	1.37	0	12096	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1010	-3.63	1.12	12	0.19	-1434.00	4651.00	9970	20221129	-47.84	4800	20230726	8.33	9790	-46.88	20230221	4800	8.33	20230726	9970	-47.84	20221129	4800	8.33	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
13	20230728	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	60	2	1.16	175609970	33970	5.55	5010	5240	5010	6720	3620	5170	5169.56	1.37	0	12822	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1015	-3.65	1.12	12	0.17	-1434.00	4651.00	9970	20221129	-47.54	4800	20230726	8.96	9790	-46.58	20230221	4800	8.96	20230726	9970	-47.54	20221129	4800	8.96	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
14	20230728	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	40	2	0.77	146425160	28365	4.63	5010	5240	5010	6720	3620	5170	5162.18	1.37	0	10249	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1011	-3.63	1.12	12	0.15	-1434.00	4651.00	9970	20221129	-47.74	4800	20230726	8.54	9790	-46.78	20230221	4800	8.54	20230726	9970	-47.74	20221129	4800	8.54	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
15	20230728	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	60	2	1.16	135622120	26290	4.29	5010	5240	5010	6720	3620	5170	5158.70	1.37	0	8939	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1015	-3.65	1.12	12	0.14	-1434.00	4651.00	9970	20221129	-47.54	4800	20230726	8.96	9790	-46.58	20230221	4800	8.96	20230726	9970	-47.54	20221129	4800	8.96	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
16	20230728	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	107904970	20975	3.42	5010	5240	5010	6720	3620	5170	5144.46	1.37	0	7204	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1010	-3.63	1.12	12	0.11	-1434.00	4651.00	9970	20221129	-47.84	4800	20230726	8.33	9790	-46.88	20230221	4800	8.33	20230726	9970	-47.84	20221129	4800	8.33	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
17	20230728	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	20	2	0.39	49310010	9707	1.58	5010	5230	5010	6720	3620	5170	5079.84	1.37	0	3896	6030	5600	5200	4770	4370	5815	4985	98	1550	500	3610	10	1	19414200	1008	-3.62	1.12	12	0.05	-1434.00	4651.00	9970	20221129	-47.94	4800	20230726	8.12	9790	-46.99	20230221	4800	8.12	20230726	9970	-47.94	20221129	4800	8.12	20230726	4.49	N	263700	500	98 억	265484	N	N	0	N	N
18	20230727	161032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5170	370	2	7.71	3257476500	611809	273.11	4800	5630	4800	6240	3360	4800	5324.38	1.22	20731	27207	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1004	-3.61	1.11	12	3.15	-1434.00	4651.00	9970	20221129	-48.14	4800	20230727	7.71	9790	-47.19	20230221	4800	7.71	20230727	9970	-48.14	20221129	4800	7.71	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
19	20230727	151032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5160	360	2	7.50	3229383830	606360	270.68	4800	5630	4800	6240	3360	4800	5325.85	1.22	20731	25230	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1002	-3.60	1.11	12	3.12	-1434.00	4651.00	9970	20221129	-48.24	4800	20230727	7.50	9790	-47.29	20230221	4800	7.50	20230727	9970	-48.24	20221129	4800	7.50	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
20	20230727	141027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5160	360	2	7.50	3099333700	581107	259.40	4800	5630	4800	6240	3360	4800	5333.50	1.22	20731	8465	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1002	-3.60	1.11	12	2.99	-1434.00	4651.00	9970	20221129	-48.24	4800	20230727	7.50	9790	-47.29	20230221	4800	7.50	20230727	9970	-48.24	20221129	4800	7.50	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
21	20230727	131026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5230	430	2	8.96	3077450880	576885	257.52	4800	5630	4800	6240	3360	4800	5334.60	1.22	20731	6423	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1015	-3.65	1.12	12	2.97	-1434.00	4651.00	9970	20221129	-47.54	4800	20230727	8.96	9790	-46.58	20230221	4800	8.96	20230727	9970	-47.54	20221129	4800	8.96	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
22	20230727	121029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5150	350	2	7.29	3035004220	568635	253.84	4800	5630	4800	6240	3360	4800	5337.35	1.22	20731	1278	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1000	-3.59	1.11	12	2.93	-1434.00	4651.00	9970	20221129	-48.35	4800	20230727	7.29	9790	-47.40	20230221	4800	7.29	20230727	9970	-48.35	20221129	4800	7.29	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
23	20230727	111032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5210	410	2	8.54	2954092740	552891	246.81	4800	5630	4800	6240	3360	4800	5342.99	1.22	20731	-7660	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1011	-3.63	1.12	12	2.85	-1434.00	4651.00	9970	20221129	-47.74	4800	20230727	8.54	9790	-46.78	20230221	4800	8.54	20230727	9970	-47.74	20221129	4800	8.54	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
24	20230727	101028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	380	2	7.92	2841056770	531175	237.11	4800	5630	4800	6240	3360	4800	5348.63	1.22	20731	-21156	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	10	1	19414200	1006	-3.61	1.11	12	2.74	-1434.00	4651.00	9970	20221129	-48.04	4800	20230727	7.92	9790	-47.09	20230221	4800	7.92	20230727	9970	-48.04	20221129	4800	7.92	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
25	20230727	091027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	195	2	4.06	84526725	17159	7.66	4800	5040	4800	6240	3360	4800	4926.09	1.22	20731	8746	5506	5152	4976	4622	4446	5065	4535	98	1440	500	3360	5	1	19414200	970	-3.48	1.07	12	0.09	-1434.00	4651.00	9970	20221129	-49.90	4800	20230727	4.06	9790	-48.98	20230221	4800	4.06	20230727	9970	-49.90	20221129	4800	4.06	20230727	4.53	N	263700	500	98 억	236968	N	N	17	N	N
26	20230726	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4800	-560	5	-10.45	1106079220	222461	350.08	5270	5330	4800	6960	3760	5360	4972.56	1.11	0	20743	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	5	1	19414200	932	-3.35	1.03	12	1.15	-1434.00	4651.00	9970	20221129	-51.86	4800	20230726	0.00	9790	-50.97	20230221	4800	0.00	20230726	9970	-51.86	20221129	4800	0.00	20230726	4.57	N	263700	500	98 억	216237	N	N	17	N	N
27	20230726	151030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4895	-465	5	-8.68	1055722505	211997	333.62	5270	5330	4815	6960	3760	5360	4979.89	1.11	0	17933	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	5	1	19414200	950	-3.41	1.05	12	1.09	-1434.00	4651.00	9970	20221129	-50.90	4815	20230726	1.66	9790	-50.00	20230221	4815	1.66	20230726	9970	-50.90	20221129	4815	1.66	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
28	20230726	141023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4825	-535	5	-9.98	973854765	195230	307.23	5270	5330	4815	6960	3760	5360	4988.24	1.11	0	16360	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	5	1	19414200	937	-3.36	1.04	12	1.01	-1434.00	4651.00	9970	20221129	-51.60	4815	20230726	0.21	9790	-50.72	20230221	4815	0.21	20230726	9970	-51.60	20221129	4815	0.21	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
29	20230726	131020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4930	-430	5	-8.02	799554485	159591	251.15	5270	5330	4815	6960	3760	5360	5010.02	1.11	0	14789	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	5	1	19414200	957	-3.44	1.06	12	0.82	-1434.00	4651.00	9970	20221129	-50.55	4815	20230726	2.39	9790	-49.64	20230221	4815	2.39	20230726	9970	-50.55	20221129	4815	2.39	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
30	20230726	121023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	-365	5	-6.81	699796595	139337	219.27	5270	5330	4815	6960	3760	5360	5022.33	1.11	0	15907	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	5	1	19414200	970	-3.48	1.07	12	0.72	-1434.00	4651.00	9970	20221129	-49.90	4815	20230726	3.74	9790	-48.98	20230221	4815	3.74	20230726	9970	-49.90	20221129	4815	3.74	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
31	20230726	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4970	-390	5	-7.28	651572770	129593	203.94	5270	5330	4815	6960	3760	5360	5027.84	1.11	0	15650	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	5	1	19414200	965	-3.47	1.07	12	0.67	-1434.00	4651.00	9970	20221129	-50.15	4815	20230726	3.22	9790	-49.23	20230221	4815	3.22	20230726	9970	-50.15	20221129	4815	3.22	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
32	20230726	101026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5050	-310	5	-5.78	509683205	101045	159.01	5270	5330	4815	6960	3760	5360	5044.12	1.11	0	20889	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	10	1	19414200	980	-3.52	1.09	12	0.52	-1434.00	4651.00	9970	20221129	-49.35	4815	20230726	4.88	9790	-48.42	20230221	4815	4.88	20230726	9970	-49.35	20221129	4815	4.88	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
33	20230726	091020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	-180	5	-3.36	90530120	17320	27.26	5270	5330	5160	6960	3760	5360	5226.91	1.11	0	748	5506	5432	5376	5302	5246	5405	5275	98	1600	500	3750	10	1	19414200	1006	-3.61	1.11	12	0.09	-1434.00	4651.00	9970	20221129	-48.04	5160	20230726	0.39	9790	-47.09	20230221	5160	0.39	20230726	9970	-48.04	20221129	5160	0.39	20230726	4.57	N	263700	500	98 억	216237	N	N	11	N	N
34	20230725	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5360	-10	5	-0.19	339364390	63276	61.24	5370	5450	5320	6980	3760	5370	5363.24	1.10	0	3471	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1041	-3.74	1.15	12	0.33	-1434.00	4651.00	9970	20221129	-46.24	5310	20220919	0.94	9790	-45.25	20230221	5320	0.75	20230725	9970	-46.24	20221129	5310	0.94	20220919	4.57	N	263700	500	98 억	212766	N	N	11	N	N
35	20230725	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-50	5	-0.93	322908400	60189	58.25	5370	5450	5320	6980	3760	5370	5364.91	1.10	0	3350	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1033	-3.71	1.14	12	0.31	-1434.00	4651.00	9970	20221129	-46.64	5310	20220919	0.19	9790	-45.66	20230221	5320	0.00	20230725	9970	-46.64	20221129	5310	0.19	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
36	20230725	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	0	3	0.00	271889160	50623	48.99	5370	5450	5330	6980	3760	5370	5370.86	1.10	0	2891	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1043	-3.74	1.15	12	0.26	-1434.00	4651.00	9970	20221129	-46.14	5310	20220919	1.13	9790	-45.15	20230221	5330	0.75	20230725	9970	-46.14	20221129	5310	1.13	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
37	20230725	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-20	5	-0.37	228234870	42465	41.10	5370	5450	5340	6980	3760	5370	5374.66	1.10	0	6149	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1039	-3.73	1.15	12	0.22	-1434.00	4651.00	9970	20221129	-46.34	5310	20220919	0.75	9790	-45.35	20230221	5340	0.19	20230725	9970	-46.34	20221129	5310	0.75	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
38	20230725	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5360	-10	5	-0.19	196027330	36447	35.27	5370	5450	5340	6980	3760	5370	5378.42	1.10	0	8508	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1041	-3.74	1.15	12	0.19	-1434.00	4651.00	9970	20221129	-46.24	5310	20220919	0.94	9790	-45.25	20230221	5340	0.37	20230725	9970	-46.24	20221129	5310	0.94	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
39	20230725	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5360	-10	5	-0.19	176889620	32865	31.81	5370	5450	5340	6980	3760	5370	5382.31	1.10	0	6746	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1041	-3.74	1.15	12	0.17	-1434.00	4651.00	9970	20221129	-46.24	5310	20220919	0.94	9790	-45.25	20230221	5340	0.37	20230725	9970	-46.24	20221129	5310	0.94	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
40	20230725	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	60	2	1.12	89750080	16626	16.09	5370	5450	5360	6980	3760	5370	5398.18	1.10	0	3506	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1054	-3.79	1.17	12	0.09	-1434.00	4651.00	9970	20221129	-45.54	5310	20220919	2.26	9790	-44.54	20230221	5360	1.31	20230725	9970	-45.54	20221129	5310	2.26	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
41	20230725	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	60	2	1.12	30217620	5611	5.43	5370	5430	5370	6980	3760	5370	5385.43	1.10	0	569	5756	5562	5466	5272	5176	5515	5225	98	1610	500	3750	10	1	19414200	1054	-3.79	1.17	12	0.03	-1434.00	4651.00	9970	20221129	-45.54	5310	20220919	2.26	9790	-44.54	20230221	5370	1.12	20230725	9970	-45.54	20221129	5310	2.26	20220919	4.57	N	263700	500	98 억	212766	N	N	16	N	N
42	20230724	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-290	5	-5.12	561149670	103093	252.35	5630	5660	5370	7350	3970	5660	5444.29	1.10	0	-1198	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1043	-3.74	1.15	12	0.53	-1434.00	4651.00	9970	20221129	-46.14	5310	20220919	1.13	9790	-45.15	20230221	5370	0.00	20230724	9970	-46.14	20221129	5310	1.13	20220919	4.56	N	263700	500	98 억	214049	N	N	16	N	N
43	20230724	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	-200	5	-3.53	481978120	88380	216.34	5630	5660	5390	7350	3970	5660	5453.47	1.10	0	-3580	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1060	-3.81	1.17	12	0.46	-1434.00	4651.00	9970	20221129	-45.24	5310	20220919	2.82	9790	-44.23	20230221	5390	1.30	20230724	9970	-45.24	20221129	5310	2.82	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
44	20230724	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-180	5	-3.18	404325510	74116	181.42	5630	5660	5390	7350	3970	5660	5455.31	1.10	0	-6702	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1064	-3.82	1.18	12	0.38	-1434.00	4651.00	9970	20221129	-45.04	5310	20220919	3.20	9790	-44.02	20230221	5390	1.67	20230724	9970	-45.04	20221129	5310	3.20	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
45	20230724	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	-210	5	-3.71	372541210	68299	167.18	5630	5660	5390	7350	3970	5660	5454.56	1.10	0	-4296	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1058	-3.80	1.17	12	0.35	-1434.00	4651.00	9970	20221129	-45.34	5310	20220919	2.64	9790	-44.33	20230221	5390	1.11	20230724	9970	-45.34	20221129	5310	2.64	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
46	20230724	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-230	5	-4.06	311967990	57113	139.80	5630	5660	5390	7350	3970	5660	5462.29	1.10	0	-4913	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1054	-3.79	1.17	12	0.29	-1434.00	4651.00	9970	20221129	-45.54	5310	20220919	2.26	9790	-44.54	20230221	5390	0.74	20230724	9970	-45.54	20221129	5310	2.26	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
47	20230724	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	-210	5	-3.71	271341260	49601	121.41	5630	5660	5400	7350	3970	5660	5470.48	1.10	0	-3067	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1058	-3.80	1.17	12	0.26	-1434.00	4651.00	9970	20221129	-45.34	5310	20220919	2.64	9790	-44.33	20230221	5400	0.93	20230724	9970	-45.34	20221129	5310	2.64	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
48	20230724	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-220	5	-3.89	192688700	35105	85.93	5630	5660	5420	7350	3970	5660	5488.92	1.10	0	-2488	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1056	-3.79	1.17	12	0.18	-1434.00	4651.00	9970	20221129	-45.44	5310	20220919	2.45	9790	-44.43	20230221	5420	0.37	20230724	9970	-45.44	20221129	5310	2.45	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
49	20230724	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-90	5	-1.59	27686120	4941	12.09	5630	5660	5540	7350	3970	5660	5603.34	1.10	0	-1610	5866	5762	5686	5582	5506	5815	5635	98	1690	500	3960	10	1	19414200	1081	-3.88	1.20	12	0.03	-1434.00	4651.00	9970	20221129	-44.13	5310	20220919	4.90	9790	-43.11	20230221	5470	1.83	20230718	9970	-44.13	20221129	5310	4.90	20220919	4.56	N	263700	500	98 억	214049	N	N	0	N	N
50	20230721	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-30	5	-0.53	233290500	40853	180.05	5640	5790	5610	7390	3990	5690	5710.49	1.10	0	-466	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1099	-3.95	1.22	12	0.21	-1434.00	4651.00	9970	20221129	-43.23	5310	20220919	6.59	9790	-42.19	20230221	5470	3.47	20230718	9970	-43.23	20221129	5310	6.59	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
51	20230721	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-30	5	-0.53	228973900	40090	176.69	5640	5790	5610	7390	3990	5690	5711.50	1.10	0	-158	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1099	-3.95	1.22	12	0.21	-1434.00	4651.00	9970	20221129	-43.23	5310	20220919	6.59	9790	-42.19	20230221	5470	3.47	20230718	9970	-43.23	20221129	5310	6.59	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
52	20230721	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	10	2	0.18	180045090	31424	138.49	5640	5790	5640	7390	3990	5690	5729.54	1.10	0	627	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1107	-3.97	1.23	12	0.16	-1434.00	4651.00	9970	20221129	-42.83	5310	20220919	7.34	9790	-41.78	20230221	5470	4.20	20230718	9970	-42.83	20221129	5310	7.34	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
53	20230721	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	30	2	0.53	167706790	29254	128.93	5640	5790	5640	7390	3990	5690	5732.78	1.10	0	634	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1110	-3.99	1.23	12	0.15	-1434.00	4651.00	9970	20221129	-42.63	5310	20220919	7.72	9790	-41.57	20230221	5470	4.57	20230718	9970	-42.63	20221129	5310	7.72	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
54	20230721	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	80	2	1.41	144823960	25257	111.31	5640	5790	5640	7390	3990	5690	5734.01	1.10	0	3598	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1120	-4.02	1.24	12	0.13	-1434.00	4651.00	9970	20221129	-42.13	5310	20220919	8.66	9790	-41.06	20230221	5470	5.48	20230718	9970	-42.13	20221129	5310	8.66	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
55	20230721	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	60	2	1.05	125399490	21875	96.41	5640	5790	5640	7390	3990	5690	5732.55	1.10	0	3586	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1116	-4.01	1.24	12	0.11	-1434.00	4651.00	9970	20221129	-42.33	5310	20220919	8.29	9790	-41.27	20230221	5470	5.12	20230718	9970	-42.33	20221129	5310	8.29	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
56	20230721	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	30	2	0.53	69405870	12123	53.43	5640	5760	5640	7390	3990	5690	5725.14	1.10	0	-886	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1110	-3.99	1.23	12	0.06	-1434.00	4651.00	9970	20221129	-42.63	5310	20220919	7.72	9790	-41.57	20230221	5470	4.57	20230718	9970	-42.63	20221129	5310	7.72	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
57	20230721	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	0	3	0.00	9490240	1667	7.35	5640	5720	5640	7390	3990	5690	5693.01	1.10	0	-837	5810	5750	5700	5640	5590	5725	5615	98	1700	500	3980	10	1	19414200	1105	-3.97	1.22	12	0.01	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5470	4.02	20230718	9970	-42.93	20221129	5310	7.16	20220919	4.56	N	263700	500	98 억	214438	N	N	14	N	N
58	20230720	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-100	5	-1.73	129307350	22688	32.40	5710	5760	5650	7520	4060	5790	5699.37	1.13	0	-5789	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1105	-3.97	1.22	12	0.12	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5470	4.02	20230718	9970	-42.93	20221129	5310	7.16	20220919	4.54	N	263700	500	98 억	220228	N	N	14	N	N
59	20230720	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-100	5	-1.73	124181120	21787	31.12	5710	5760	5650	7520	4060	5790	5699.78	1.13	0	-5422	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1105	-3.97	1.22	12	0.11	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5470	4.02	20230718	9970	-42.93	20221129	5310	7.16	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
60	20230720	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-80	5	-1.38	118336930	20760	29.65	5710	5760	5650	7520	4060	5790	5700.24	1.13	0	-4808	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1109	-3.98	1.23	12	0.11	-1434.00	4651.00	9970	20221129	-42.73	5310	20220919	7.53	9790	-41.68	20230221	5470	4.39	20230718	9970	-42.73	20221129	5310	7.53	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
61	20230720	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-50	5	-0.86	94427220	16575	23.67	5710	5760	5650	7520	4060	5790	5696.97	1.13	0	-2265	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1114	-4.00	1.23	12	0.09	-1434.00	4651.00	9970	20221129	-42.43	5310	20220919	8.10	9790	-41.37	20230221	5470	4.94	20230718	9970	-42.43	20221129	5310	8.10	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
62	20230720	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-70	5	-1.21	83823970	14727	21.03	5710	5760	5650	7520	4060	5790	5691.86	1.13	0	-2049	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1110	-3.99	1.23	12	0.08	-1434.00	4651.00	9970	20221129	-42.63	5310	20220919	7.72	9790	-41.57	20230221	5470	4.57	20230718	9970	-42.63	20221129	5310	7.72	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
63	20230720	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-90	5	-1.55	79595660	13988	19.98	5710	5760	5650	7520	4060	5790	5690.28	1.13	0	-2017	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1107	-3.97	1.23	12	0.07	-1434.00	4651.00	9970	20221129	-42.83	5310	20220919	7.34	9790	-41.78	20230221	5470	4.20	20230718	9970	-42.83	20221129	5310	7.34	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
64	20230720	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	-120	5	-2.07	51644450	9057	12.94	5710	5760	5650	7520	4060	5790	5702.16	1.13	0	-5115	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1101	-3.95	1.22	12	0.05	-1434.00	4651.00	9970	20221129	-43.13	5310	20220919	6.78	9790	-42.08	20230221	5470	3.66	20230718	9970	-43.13	20221129	5310	6.78	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
65	20230720	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-60	5	-1.04	10704220	1869	2.67	5710	5760	5710	7520	4060	5790	5727.24	1.13	0	-1144	5996	5892	5686	5582	5376	5945	5635	98	1730	500	4050	10	1	19414200	1112	-4.00	1.23	12	0.01	-1434.00	4651.00	9970	20221129	-42.53	5310	20220919	7.91	9790	-41.47	20230221	5470	4.75	20230718	9970	-42.53	20221129	5310	7.91	20220919	4.54	N	263700	500	98 억	220228	N	N	10	N	N
66	20230719	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	220	2	3.95	391915270	69617	101.68	5530	5790	5480	7240	3900	5570	5629.19	1.00	0	25192	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1124	-4.04	1.24	12	0.36	-1434.00	4651.00	9970	20221129	-41.93	5310	20220919	9.04	9790	-40.86	20230221	5470	5.85	20230718	9970	-41.93	20221129	5310	9.04	20220919	4.54	N	263700	500	98 억	194664	N	N	10	N	N
67	20230719	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	150	2	2.69	352533700	62789	91.70	5530	5740	5480	7240	3900	5570	5614.58	1.00	0	25583	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1110	-3.99	1.23	12	0.32	-1434.00	4651.00	9970	20221129	-42.63	5310	20220919	7.72	9790	-41.57	20230221	5470	4.57	20230718	9970	-42.63	20221129	5310	7.72	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
68	20230719	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	120	2	2.15	302542020	53998	78.86	5530	5740	5480	7240	3900	5570	5602.84	1.00	0	21337	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1105	-3.97	1.22	12	0.28	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5470	4.02	20230718	9970	-42.93	20221129	5310	7.16	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
69	20230719	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	100	2	1.80	261494190	46793	68.34	5530	5710	5480	7240	3900	5570	5588.32	1.00	0	18154	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1101	-3.95	1.22	12	0.24	-1434.00	4651.00	9970	20221129	-43.13	5310	20220919	6.78	9790	-42.08	20230221	5470	3.66	20230718	9970	-43.13	20221129	5310	6.78	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
70	20230719	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	60	2	1.08	182723120	32857	47.99	5530	5680	5480	7240	3900	5570	5561.16	1.00	0	11775	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1093	-3.93	1.21	12	0.17	-1434.00	4651.00	9970	20221129	-43.53	5310	20220919	6.03	9790	-42.49	20230221	5470	2.93	20230718	9970	-43.53	20221129	5310	6.03	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
71	20230719	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5610	40	2	0.72	147628450	26563	38.80	5530	5680	5480	7240	3900	5570	5557.67	1.00	0	9621	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1089	-3.91	1.21	12	0.14	-1434.00	4651.00	9970	20221129	-43.73	5310	20220919	5.65	9790	-42.70	20230221	5470	2.56	20230718	9970	-43.73	20221129	5310	5.65	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
72	20230719	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5520	-50	5	-0.90	65829820	11938	17.44	5530	5580	5480	7240	3900	5570	5514.31	1.00	0	-44	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1072	-3.85	1.19	12	0.06	-1434.00	4651.00	9970	20221129	-44.63	5310	20220919	3.95	9790	-43.62	20230221	5470	0.91	20230718	9970	-44.63	20221129	5310	3.95	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
73	20230719	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5520	-50	5	-0.90	7718330	1395	2.04	5530	5580	5520	7240	3900	5570	5532.85	1.00	0	-286	5836	5702	5586	5452	5336	5645	5395	98	1670	500	3890	10	1	19414200	1072	-3.85	1.19	12	0.01	-1434.00	4651.00	9970	20221129	-44.63	5310	20220919	3.95	9790	-43.62	20230221	5470	0.91	20230718	9970	-44.63	20221129	5310	3.95	20220919	4.54	N	263700	500	98 억	194664	N	N	2	N	N
74	20230718	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-100	5	-1.76	380065000	68468	128.76	5660	5720	5470	7370	3970	5670	5550.99	1.06	0	-11581	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1081	-3.88	1.20	12	0.35	-1434.00	4651.00	9970	20221129	-44.13	5310	20220919	4.90	9790	-43.11	20230221	5470	1.83	20230718	9970	-44.13	20221129	5310	4.90	20220919	4.46	N	263700	500	98 억	206246	N	N	2	N	N
75	20230718	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-100	5	-1.76	355449980	64029	120.41	5660	5720	5470	7370	3970	5670	5551.39	1.06	0	-12009	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1081	-3.88	1.20	12	0.33	-1434.00	4651.00	9970	20221129	-44.13	5310	20220919	4.90	9790	-43.11	20230221	5470	1.83	20230718	9970	-44.13	20221129	5310	4.90	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
76	20230718	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	-130	5	-2.29	314761030	56682	106.60	5660	5720	5470	7370	3970	5670	5553.10	1.06	0	-12230	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1076	-3.86	1.19	12	0.29	-1434.00	4651.00	9970	20221129	-44.43	5310	20220919	4.33	9790	-43.41	20230221	5470	1.28	20230718	9970	-44.43	20221129	5310	4.33	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
77	20230718	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	-130	5	-2.29	251119120	45124	84.86	5660	5720	5500	7370	3970	5670	5565.09	1.06	0	-12065	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1076	-3.86	1.19	12	0.23	-1434.00	4651.00	9970	20221129	-44.43	5310	20220919	4.33	9790	-43.41	20230221	5500	0.73	20230718	9970	-44.43	20221129	5310	4.33	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
78	20230718	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	-130	5	-2.29	224959030	40390	75.96	5660	5720	5500	7370	3970	5670	5569.67	1.06	0	-9061	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1076	-3.86	1.19	12	0.21	-1434.00	4651.00	9970	20221129	-44.43	5310	20220919	4.33	9790	-43.41	20230221	5500	0.73	20230718	9970	-44.43	20221129	5310	4.33	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
79	20230718	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	-110	5	-1.94	139404510	24910	46.85	5660	5720	5550	7370	3970	5670	5596.33	1.06	0	-7209	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1079	-3.88	1.20	12	0.13	-1434.00	4651.00	9970	20221129	-44.23	5310	20220919	4.71	9790	-43.21	20230221	5550	0.18	20230718	9970	-44.23	20221129	5310	4.71	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
80	20230718	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-80	5	-1.41	77844220	13857	26.06	5660	5720	5560	7370	3970	5670	5617.68	1.06	0	-486	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1085	-3.90	1.20	12	0.07	-1434.00	4651.00	9970	20221129	-43.93	5310	20220919	5.27	9790	-42.90	20230221	5560	0.54	20230718	9970	-43.93	20221129	5310	5.27	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
81	20230718	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	0	3	0.00	5508970	971	1.83	5660	5720	5660	7370	3970	5670	5673.50	1.06	0	-15	5783	5726	5683	5626	5583	5705	5605	98	1700	500	3960	10	1	19414200	1101	-3.95	1.22	12	0.01	-1434.00	4651.00	9970	20221129	-43.13	5310	20220919	6.78	9790	-42.08	20230221	5600	1.25	20230714	9970	-43.13	20221129	5310	6.78	20220919	4.46	N	263700	500	98 억	206246	N	N	31	N	N
82	20230717	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	-90	5	-1.56	301319470	53076	43.33	5730	5740	5640	7480	4040	5760	5677.13	0.95	0	21926	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1101	-3.95	1.22	12	0.27	-1434.00	4651.00	9970	20221129	-43.13	5310	20220919	6.78	9790	-42.08	20230221	5600	1.25	20230714	9970	-43.13	20221129	5310	6.78	20220919	4.49	N	263700	500	98 억	184316	N	N	31	N	N
83	20230717	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-40	5	-0.69	298750750	52625	42.97	5730	5740	5640	7480	4040	5760	5676.97	0.95	0	21841	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1110	-3.99	1.23	12	0.27	-1434.00	4651.00	9970	20221129	-42.63	5310	20220919	7.72	9790	-41.57	20230221	5600	2.14	20230714	9970	-42.63	20221129	5310	7.72	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
84	20230717	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	-80	5	-1.39	242252060	42671	34.84	5730	5740	5640	7480	4040	5760	5677.21	0.95	0	19610	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1103	-3.96	1.22	12	0.22	-1434.00	4651.00	9970	20221129	-43.03	5310	20220919	6.97	9790	-41.98	20230221	5600	1.43	20230714	9970	-43.03	20221129	5310	6.97	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
85	20230717	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-60	5	-1.04	224069290	39461	32.22	5730	5740	5640	7480	4040	5760	5678.25	0.95	0	19269	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1107	-3.97	1.23	12	0.20	-1434.00	4651.00	9970	20221129	-42.83	5310	20220919	7.34	9790	-41.78	20230221	5600	1.79	20230714	9970	-42.83	20221129	5310	7.34	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
86	20230717	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-60	5	-1.04	202175070	35607	29.07	5730	5740	5640	7480	4040	5760	5677.96	0.95	0	18694	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1107	-3.97	1.23	12	0.18	-1434.00	4651.00	9970	20221129	-42.83	5310	20220919	7.34	9790	-41.78	20230221	5600	1.79	20230714	9970	-42.83	20221129	5310	7.34	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
87	20230717	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-70	5	-1.22	166608010	29364	23.97	5730	5740	5640	7480	4040	5760	5673.89	0.95	0	14671	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1105	-3.97	1.22	12	0.15	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5600	1.61	20230714	9970	-42.93	20221129	5310	7.16	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
88	20230717	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	-90	5	-1.56	96744800	17047	13.92	5730	5740	5640	7480	4040	5760	5675.18	0.95	0	5456	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1101	-3.95	1.22	12	0.09	-1434.00	4651.00	9970	20221129	-43.13	5310	20220919	6.78	9790	-42.08	20230221	5600	1.25	20230714	9970	-43.13	20221129	5310	6.78	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
89	20230717	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	-80	5	-1.39	15442040	2712	2.21	5730	5740	5650	7480	4040	5760	5693.97	0.95	0	-230	6133	5946	5773	5586	5413	5860	5500	98	1720	500	4030	10	1	19414200	1103	-3.96	1.22	12	0.01	-1434.00	4651.00	9970	20221129	-43.03	5310	20220919	6.97	9790	-41.98	20230221	5600	1.43	20230714	9970	-43.03	20221129	5310	6.97	20220919	4.49	N	263700	500	98 억	184316	N	N	33	N	N
90	20230714	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-210	5	-3.52	700974200	122473	285.88	5950	5960	5600	7760	4180	5970	5723.50	1.02	0	-53120	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1118	-4.02	1.24	12	0.63	-1434.00	4651.00	9970	20221129	-42.23	5310	20220919	8.47	9790	-41.16	20230221	5600	2.86	20230714	9970	-42.23	20221129	5310	8.47	20220919	4.50	N	263700	500	98 억	197137	N	N	33	N	N
91	20230714	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-210	5	-3.52	692421690	120986	282.41	5950	5960	5600	7760	4180	5970	5723.16	1.02	0	-52907	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1118	-4.02	1.24	12	0.62	-1434.00	4651.00	9970	20221129	-42.23	5310	20220919	8.47	9790	-41.16	20230221	5600	2.86	20230714	9970	-42.23	20221129	5310	8.47	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
92	20230714	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-280	5	-4.69	670655390	117188	273.55	5950	5960	5600	7760	4180	5970	5722.90	1.02	0	-52209	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1105	-3.97	1.22	12	0.60	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5600	1.61	20230714	9970	-42.93	20221129	5310	7.16	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
93	20230714	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-280	5	-4.69	598977270	104606	244.18	5950	5960	5600	7760	4180	5970	5726.03	1.02	0	-52805	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1105	-3.97	1.22	12	0.54	-1434.00	4651.00	9970	20221129	-42.93	5310	20220919	7.16	9790	-41.88	20230221	5600	1.61	20230714	9970	-42.93	20221129	5310	7.16	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
94	20230714	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-340	5	-5.70	549396150	95831	223.70	5950	5960	5600	7760	4180	5970	5732.97	1.02	0	-50606	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1093	-3.93	1.21	12	0.49	-1434.00	4651.00	9970	20221129	-43.53	5310	20220919	6.03	9790	-42.49	20230221	5600	0.54	20230714	9970	-43.53	20221129	5310	6.03	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
95	20230714	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-270	5	-4.52	338384650	58453	136.44	5950	5960	5680	7760	4180	5970	5789.00	1.02	0	-27798	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1107	-3.97	1.23	12	0.30	-1434.00	4651.00	9970	20221129	-42.83	5310	20220919	7.34	9790	-41.78	20230221	5680	0.35	20230714	9970	-42.83	20221129	5310	7.34	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
96	20230714	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-120	5	-2.01	98802370	16806	39.23	5950	5960	5820	7760	4180	5970	5878.99	1.02	0	-8117	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1136	-4.08	1.26	12	0.09	-1434.00	4651.00	9970	20221129	-41.32	5310	20220919	10.17	9790	-40.25	20230221	5720	2.27	20230710	9970	-41.32	20221129	5310	10.17	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
97	20230714	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	-60	5	-1.01	16379930	2758	6.44	5950	5960	5910	7760	4180	5970	5939.06	1.02	0	-675	6096	6032	5946	5882	5796	6065	5915	98	1790	500	4170	10	1	19414200	1147	-4.12	1.27	12	0.01	-1434.00	4651.00	9970	20221129	-40.72	5310	20220919	11.30	9790	-39.63	20230221	5720	3.32	20230710	9970	-40.72	20221129	5310	11.30	20220919	4.50	N	263700	500	98 억	197137	N	N	13	N	N
98	20230713	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	110	2	1.88	253711130	42787	107.18	5860	6010	5860	7610	4110	5860	5929.63	0.90	0	22028	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1159	-4.16	1.28	12	0.22	-1434.00	4651.00	9970	20221129	-40.12	5310	20220919	12.43	9790	-39.02	20230221	5720	4.37	20230710	9970	-40.12	20221129	5310	12.43	20220919	4.52	N	263700	500	98 억	175232	N	N	13	N	N
99	20230713	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	90	2	1.54	245973690	41489	103.93	5860	6010	5860	7610	4110	5860	5928.65	0.90	0	21757	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1155	-4.15	1.28	12	0.21	-1434.00	4651.00	9970	20221129	-40.32	5310	20220919	12.05	9790	-39.22	20230221	5720	4.02	20230710	9970	-40.32	20221129	5310	12.05	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
100	20230713	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	90	2	1.54	222686470	37591	94.17	5860	6010	5860	7610	4110	5860	5923.93	0.90	0	21881	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1155	-4.15	1.28	12	0.19	-1434.00	4651.00	9970	20221129	-40.32	5310	20220919	12.05	9790	-39.22	20230221	5720	4.02	20230710	9970	-40.32	20221129	5310	12.05	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
101	20230713	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	80	2	1.37	219961690	37134	93.02	5860	6010	5860	7610	4110	5860	5923.46	0.90	0	22051	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1153	-4.14	1.28	12	0.19	-1434.00	4651.00	9970	20221129	-40.42	5310	20220919	11.86	9790	-39.33	20230221	5720	3.85	20230710	9970	-40.42	20221129	5310	11.86	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
102	20230713	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	110	2	1.88	216520840	36557	91.58	5860	6010	5860	7610	4110	5860	5922.83	0.90	0	22163	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1159	-4.16	1.28	12	0.19	-1434.00	4651.00	9970	20221129	-40.12	5310	20220919	12.43	9790	-39.02	20230221	5720	4.37	20230710	9970	-40.12	20221129	5310	12.43	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
103	20230713	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	140	2	2.39	209238970	35335	88.51	5860	6010	5860	7610	4110	5860	5921.58	0.90	0	22698	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1165	-4.18	1.29	12	0.18	-1434.00	4651.00	9970	20221129	-39.82	5310	20220919	12.99	9790	-38.71	20230221	5720	4.90	20230710	9970	-39.82	20221129	5310	12.99	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
104	20230713	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	70	2	1.19	157264550	26635	66.72	5860	5970	5860	7610	4110	5860	5904.43	0.90	0	18784	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1151	-4.14	1.27	12	0.14	-1434.00	4651.00	9970	20221129	-40.52	5310	20220919	11.68	9790	-39.43	20230221	5720	3.67	20230710	9970	-40.52	20221129	5310	11.68	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
105	20230713	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	60	2	1.02	20765850	3522	8.82	5860	5920	5860	7610	4110	5860	5896.04	0.90	0	1753	6020	5940	5860	5780	5700	5980	5820	98	1750	500	4100	10	1	19414200	1149	-4.13	1.27	12	0.02	-1434.00	4651.00	9970	20221129	-40.62	5310	20220919	11.49	9790	-39.53	20230221	5720	3.50	20230710	9970	-40.62	20221129	5310	11.49	20220919	4.52	N	263700	500	98 억	175232	N	N	52	N	N
106	20230712	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	50	2	0.86	232578320	39911	217.27	5780	5940	5780	7550	4070	5810	5827.42	0.86	0	8282	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1138	-4.09	1.26	12	0.21	-1434.00	4651.00	9970	20221129	-41.22	5310	20220919	10.36	9790	-40.14	20230221	5720	2.45	20230710	9970	-41.22	20221129	5310	10.36	20220919	4.51	N	263700	500	98 억	167000	N	N	52	N	N
107	20230712	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	50	2	0.86	226906380	38944	212.01	5780	5940	5780	7550	4070	5810	5826.48	0.86	0	8050	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1138	-4.09	1.26	12	0.20	-1434.00	4651.00	9970	20221129	-41.22	5310	20220919	10.36	9790	-40.14	20230221	5720	2.45	20230710	9970	-41.22	20221129	5310	10.36	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
108	20230712	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	20	2	0.34	212985590	36573	199.10	5780	5940	5780	7550	4070	5810	5823.58	0.86	0	7373	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1132	-4.07	1.25	12	0.19	-1434.00	4651.00	9970	20221129	-41.52	5310	20220919	9.79	9790	-40.45	20230221	5720	1.92	20230710	9970	-41.52	20221129	5310	9.79	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
109	20230712	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	30	2	0.52	131263230	22615	123.12	5780	5850	5780	7550	4070	5810	5804.25	0.86	0	-2387	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1134	-4.07	1.26	12	0.12	-1434.00	4651.00	9970	20221129	-41.42	5310	20220919	9.98	9790	-40.35	20230221	5720	2.10	20230710	9970	-41.42	20221129	5310	9.98	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
110	20230712	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	20	2	0.34	120670970	20800	113.23	5780	5850	5780	7550	4070	5810	5801.49	0.86	0	-2949	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1132	-4.07	1.25	12	0.11	-1434.00	4651.00	9970	20221129	-41.52	5310	20220919	9.79	9790	-40.45	20230221	5720	1.92	20230710	9970	-41.52	20221129	5310	9.79	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
111	20230712	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	0	3	0.00	81123770	13986	76.14	5780	5850	5780	7550	4070	5810	5800.35	0.86	0	-3047	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1128	-4.05	1.25	12	0.07	-1434.00	4651.00	9970	20221129	-41.73	5310	20220919	9.42	9790	-40.65	20230221	5720	1.57	20230710	9970	-41.73	20221129	5310	9.42	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
112	20230712	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	20	2	0.34	45608510	7867	42.83	5780	5840	5780	7550	4070	5810	5797.44	0.86	0	-569	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1132	-4.07	1.25	12	0.04	-1434.00	4651.00	9970	20221129	-41.52	5310	20220919	9.79	9790	-40.45	20230221	5720	1.92	20230710	9970	-41.52	20221129	5310	9.79	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
113	20230712	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	0	3	0.00	13489710	2333	12.70	5780	5840	5780	7550	4070	5810	5782.09	0.86	0	-198	5990	5900	5820	5730	5650	5945	5775	98	1740	500	4060	10	1	19414200	1128	-4.05	1.25	12	0.01	-1434.00	4651.00	9970	20221129	-41.73	5310	20220919	9.42	9790	-40.65	20230221	5720	1.57	20230710	9970	-41.73	20221129	5310	9.42	20220919	4.51	N	263700	500	98 억	167000	N	N	10	N	N
114	20230711	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	50	2	0.87	106652500	18344	25.39	5760	5910	5740	7480	4040	5760	5814.03	0.83	0	4440	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1128	-4.05	1.25	12	0.09	-1434.00	4651.00	9970	20221129	-41.73	5310	20220919	9.42	9790	-40.65	20230221	5720	1.57	20230710	9970	-41.73	20221129	5310	9.42	20220919	4.50	N	263700	500	98 억	161624	N	N	10	N	N
115	20230711	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	60	2	1.04	102080950	17557	24.30	5760	5910	5740	7480	4040	5760	5814.26	0.83	0	4254	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1130	-4.06	1.25	12	0.09	-1434.00	4651.00	9970	20221129	-41.62	5310	20220919	9.60	9790	-40.55	20230221	5720	1.75	20230710	9970	-41.62	20221129	5310	9.60	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
116	20230711	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	40	2	0.69	83822320	14403	19.93	5760	5910	5740	7480	4040	5760	5819.78	0.83	0	3654	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1126	-4.04	1.25	12	0.07	-1434.00	4651.00	9970	20221129	-41.83	5310	20220919	9.23	9790	-40.76	20230221	5720	1.40	20230710	9970	-41.83	20221129	5310	9.23	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
117	20230711	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	0	3	0.00	76671270	13165	18.22	5760	5910	5740	7480	4040	5760	5823.87	0.83	0	3658	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1118	-4.02	1.24	12	0.07	-1434.00	4651.00	9970	20221129	-42.23	5310	20220919	8.47	9790	-41.16	20230221	5720	0.70	20230710	9970	-42.23	20221129	5310	8.47	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
118	20230711	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	50	2	0.87	68413290	11738	16.25	5760	5910	5740	7480	4040	5760	5828.36	0.83	0	3930	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1128	-4.05	1.25	12	0.06	-1434.00	4651.00	9970	20221129	-41.73	5310	20220919	9.42	9790	-40.65	20230221	5720	1.57	20230710	9970	-41.73	20221129	5310	9.42	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
119	20230711	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	40	2	0.69	59123980	10138	14.03	5760	5910	5740	7480	4040	5760	5831.92	0.83	0	3065	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1126	-4.04	1.25	12	0.05	-1434.00	4651.00	9970	20221129	-41.83	5310	20220919	9.23	9790	-40.76	20230221	5720	1.40	20230710	9970	-41.83	20221129	5310	9.23	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
120	20230711	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	140	2	2.43	42651890	7305	10.11	5760	5910	5740	7480	4040	5760	5838.73	0.83	0	3018	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1145	-4.11	1.27	12	0.04	-1434.00	4651.00	9970	20221129	-40.82	5310	20220919	11.11	9790	-39.73	20230221	5720	3.15	20230710	9970	-40.82	20221129	5310	11.11	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
121	20230711	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-20	5	-0.35	9840770	1694	2.34	5760	5840	5740	7480	4040	5760	5809.19	0.83	0	-860	6266	6012	5866	5612	5466	5960	5560	98	1720	500	4030	10	1	19414200	1114	-4.00	1.23	12	0.01	-1434.00	4651.00	9970	20221129	-42.43	5310	20220919	8.10	9790	-41.37	20230221	5720	0.35	20230710	9970	-42.43	20221129	5310	8.10	20220919	4.50	N	263700	500	98 억	161624	N	N	40	N	N
122	20230710	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-90	5	-1.54	422447230	71872	241.25	5760	6120	5720	7600	4100	5850	5877.92	0.87	0	-6351	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1118	-4.02	1.24	12	0.37	-1434.00	4651.00	9970	20221129	-42.23	5310	20220919	8.47	9790	-41.16	20230221	5720	0.70	20230710	9970	-42.23	20221129	5310	8.47	20220919	4.53	N	263700	500	98 억	168197	N	N	40	N	N
123	20230710	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	0	3	0.00	407673030	69308	232.64	5760	6120	5720	7600	4100	5850	5882.05	0.87	0	-7022	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1136	-4.08	1.26	12	0.36	-1434.00	4651.00	9970	20221129	-41.32	5310	20220919	10.17	9790	-40.25	20230221	5720	2.27	20230710	9970	-41.32	20221129	5310	10.17	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
124	20230710	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-50	5	-0.85	357189490	60621	203.48	5760	6120	5720	7600	4100	5850	5892.17	0.87	0	-5403	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1126	-4.04	1.25	12	0.31	-1434.00	4651.00	9970	20221129	-41.83	5310	20220919	9.23	9790	-40.76	20230221	5720	1.40	20230710	9970	-41.83	20221129	5310	9.23	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
125	20230710	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	-30	5	-0.51	351013680	59558	199.91	5760	6120	5720	7600	4100	5850	5893.64	0.87	0	-5469	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1130	-4.06	1.25	12	0.31	-1434.00	4651.00	9970	20221129	-41.62	5310	20220919	9.60	9790	-40.55	20230221	5720	1.75	20230710	9970	-41.62	20221129	5310	9.60	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
126	20230710	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	10	2	0.17	327078940	55440	186.09	5760	6120	5720	7600	4100	5850	5899.69	0.87	0	-5003	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1138	-4.09	1.26	12	0.29	-1434.00	4651.00	9970	20221129	-41.22	5310	20220919	10.36	9790	-40.14	20230221	5720	2.45	20230710	9970	-41.22	20221129	5310	10.36	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
127	20230710	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	0	3	0.00	323363820	54805	183.96	5760	6120	5720	7600	4100	5850	5900.26	0.87	0	-4935	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1136	-4.08	1.26	12	0.28	-1434.00	4651.00	9970	20221129	-41.32	5310	20220919	10.17	9790	-40.25	20230221	5720	2.27	20230710	9970	-41.32	20221129	5310	10.17	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
128	20230710	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-50	5	-0.85	74469160	12910	43.33	5760	5830	5720	7600	4100	5850	5768.33	0.87	0	-4067	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1126	-4.04	1.25	12	0.07	-1434.00	4651.00	9970	20221129	-41.83	5310	20220919	9.23	9790	-40.76	20230221	5720	1.40	20230710	9970	-41.83	20221129	5310	9.23	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
129	20230710	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-110	5	-1.88	36057640	6254	20.99	5760	5830	5740	7600	4100	5850	5765.53	0.87	0	-2306	6110	5980	5890	5760	5670	5935	5715	98	1750	500	4090	10	1	19414200	1114	-4.00	1.23	12	0.03	-1434.00	4651.00	9970	20221129	-42.43	5310	20220919	8.10	9790	-41.37	20230221	5740	0.00	20230710	9970	-42.43	20221129	5310	8.10	20220919	4.53	N	263700	500	98 억	168197	N	N	61	N	N
130	20230707	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-150	5	-2.50	174704810	29790	29.59	6020	6020	5800	7800	4200	6000	5864.79	0.91	0	-8768	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1136	-4.08	1.26	12	0.15	-1434.00	4651.00	9970	20221129	-41.32	5310	20220919	10.17	9790	-40.25	20230221	5750	1.74	20230630	9970	-41.32	20221129	5310	10.17	20220919	4.51	N	263700	500	98 억	177069	N	N	61	N	N
131	20230707	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	-160	5	-2.67	156400430	26654	26.48	6020	6020	5800	7800	4200	6000	5867.80	0.91	0	-7651	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1134	-4.07	1.26	12	0.14	-1434.00	4651.00	9970	20221129	-41.42	5310	20220919	9.98	9790	-40.35	20230221	5750	1.57	20230630	9970	-41.42	20221129	5310	9.98	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
132	20230707	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-170	5	-2.83	110789610	18806	18.68	6020	6020	5820	7800	4200	6000	5891.18	0.91	0	-5611	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1132	-4.07	1.25	12	0.10	-1434.00	4651.00	9970	20221129	-41.52	5310	20220919	9.79	9790	-40.45	20230221	5750	1.39	20230630	9970	-41.52	20221129	5310	9.79	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
133	20230707	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-150	5	-2.50	94589200	16031	15.92	6020	6020	5850	7800	4200	6000	5900.39	0.91	0	-5028	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1136	-4.08	1.26	12	0.08	-1434.00	4651.00	9970	20221129	-41.32	5310	20220919	10.17	9790	-40.25	20230221	5750	1.74	20230630	9970	-41.32	20221129	5310	10.17	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
134	20230707	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-120	5	-2.00	64276080	10869	10.80	6020	6020	5870	7800	4200	6000	5913.71	0.91	0	-2909	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1142	-4.10	1.26	12	0.06	-1434.00	4651.00	9970	20221129	-41.02	5310	20220919	10.73	9790	-39.94	20230221	5750	2.26	20230630	9970	-41.02	20221129	5310	10.73	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
135	20230707	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-100	5	-1.67	44726320	7549	7.50	6020	6020	5890	7800	4200	6000	5924.80	0.91	0	-1467	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1145	-4.11	1.27	12	0.04	-1434.00	4651.00	9970	20221129	-40.82	5310	20220919	11.11	9790	-39.73	20230221	5750	2.61	20230630	9970	-40.82	20221129	5310	11.11	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
136	20230707	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-50	5	-0.83	27006580	4553	4.52	6020	6020	5910	7800	4200	6000	5931.60	0.91	0	331	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1155	-4.15	1.28	12	0.02	-1434.00	4651.00	9970	20221129	-40.32	5310	20220919	12.05	9790	-39.22	20230221	5750	3.48	20230630	9970	-40.32	20221129	5310	12.05	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
137	20230707	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	10	2	0.17	1226270	204	0.20	6020	6020	6000	7800	4200	6000	6011.13	0.91	0	104	6233	6116	5963	5846	5693	6175	5905	98	1800	500	4200	10	1	19414200	1167	-4.19	1.29	12	0.00	-1434.00	4651.00	9970	20221129	-39.72	5310	20220919	13.18	9790	-38.61	20230221	5750	4.52	20230630	9970	-39.72	20221129	5310	13.18	20220919	4.51	N	263700	500	98 억	177069	N	N	16	N	N
138	20230706	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	50	2	0.84	598401000	100539	198.73	5880	6080	5810	7730	4170	5950	5951.86	1.03	0	-21039	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1165	-4.18	1.29	12	0.52	-1434.00	4651.00	9970	20221129	-39.82	5310	20220919	12.99	9790	-38.71	20230221	5750	4.35	20230630	9970	-39.82	20221129	5310	12.99	20220919	4.51	N	263700	500	98 억	199849	N	N	16	N	N
139	20230706	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	80	2	1.34	582672970	97921	193.55	5880	6080	5810	7730	4170	5950	5950.44	1.03	0	-20029	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1171	-4.21	1.30	12	0.50	-1434.00	4651.00	9970	20221129	-39.52	5310	20220919	13.56	9790	-38.41	20230221	5750	4.87	20230630	9970	-39.52	20221129	5310	13.56	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
140	20230706	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	50	2	0.84	522486900	87946	173.84	5880	6080	5810	7730	4170	5950	5941.00	1.03	0	-16581	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1165	-4.18	1.29	12	0.45	-1434.00	4651.00	9970	20221129	-39.82	5310	20220919	12.99	9790	-38.71	20230221	5750	4.35	20230630	9970	-39.82	20221129	5310	12.99	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
141	20230706	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	50	2	0.84	440310020	74232	146.73	5880	6080	5810	7730	4170	5950	5931.54	1.03	0	-11133	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1165	-4.18	1.29	12	0.38	-1434.00	4651.00	9970	20221129	-39.82	5310	20220919	12.99	9790	-38.71	20230221	5750	4.35	20230630	9970	-39.82	20221129	5310	12.99	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
142	20230706	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	50	2	0.84	284865590	48384	95.64	5880	6000	5810	7730	4170	5950	5887.60	1.03	0	-978	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1165	-4.18	1.29	12	0.25	-1434.00	4651.00	9970	20221129	-39.82	5310	20220919	12.99	9790	-38.71	20230221	5750	4.35	20230630	9970	-39.82	20221129	5310	12.99	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
143	20230706	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-70	5	-1.18	195599680	33402	66.02	5880	5970	5810	7730	4170	5950	5855.93	1.03	0	5455	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1142	-4.10	1.26	12	0.17	-1434.00	4651.00	9970	20221129	-41.02	5310	20220919	10.73	9790	-39.94	20230221	5750	2.26	20230630	9970	-41.02	20221129	5310	10.73	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
144	20230706	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-60	5	-1.01	148426110	25338	50.08	5880	5970	5810	7730	4170	5950	5857.85	1.03	0	1925	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1143	-4.11	1.27	12	0.13	-1434.00	4651.00	9970	20221129	-40.92	5310	20220919	10.92	9790	-39.84	20230221	5750	2.43	20230630	9970	-40.92	20221129	5310	10.92	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
145	20230706	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-90	5	-1.51	39211780	6658	13.16	5880	5970	5860	7730	4170	5950	5889.42	1.03	0	-320	6210	6080	6000	5870	5790	6040	5830	98	1780	500	4160	10	1	19414200	1138	-4.09	1.26	12	0.03	-1434.00	4651.00	9970	20221129	-41.22	5310	20220919	10.36	9790	-40.14	20230221	5750	1.91	20230630	9970	-41.22	20221129	5310	10.36	20220919	4.51	N	263700	500	98 억	199849	N	N	0	N	N
146	20230705	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-100	5	-1.65	304025170	50532	118.54	6010	6130	5920	7860	4240	6050	6016.49	1.07	0	-8137	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1155	-4.15	1.28	12	0.26	-1434.00	4651.00	9970	20221129	-40.32	5310	20220919	12.05	9790	-39.22	20230221	5750	3.48	20230630	9970	-40.32	20221129	5310	12.05	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
147	20230705	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-70	5	-1.16	271801770	45118	105.84	6010	6130	5920	7860	4240	6050	6024.24	1.07	0	-7574	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1161	-4.17	1.29	12	0.23	-1434.00	4651.00	9970	20221129	-40.02	5310	20220919	12.62	9790	-38.92	20230221	5750	4.00	20230630	9970	-40.02	20221129	5310	12.62	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
148	20230705	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-70	5	-1.16	220829670	36579	85.81	6010	6130	5920	7860	4240	6050	6037.06	1.07	0	-5297	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1161	-4.17	1.29	12	0.19	-1434.00	4651.00	9970	20221129	-40.02	5310	20220919	12.62	9790	-38.92	20230221	5750	4.00	20230630	9970	-40.02	20221129	5310	12.62	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
149	20230705	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-50	5	-0.83	198323960	32816	76.98	6010	6130	5920	7860	4240	6050	6043.51	1.07	0	-3239	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1165	-4.18	1.29	12	0.17	-1434.00	4651.00	9970	20221129	-39.82	5310	20220919	12.99	9790	-38.71	20230221	5750	4.35	20230630	9970	-39.82	20221129	5310	12.99	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
150	20230705	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	0	3	0.00	169376540	27996	65.67	6010	6130	5920	7860	4240	6050	6050.03	1.07	0	-1748	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1175	-4.22	1.30	12	0.14	-1434.00	4651.00	9970	20221129	-39.32	5310	20220919	13.94	9790	-38.20	20230221	5750	5.22	20230630	9970	-39.32	20221129	5310	13.94	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
151	20230705	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-40	5	-0.66	150325770	24844	58.28	6010	6130	5920	7860	4240	6050	6050.79	1.07	0	1092	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1167	-4.19	1.29	12	0.13	-1434.00	4651.00	9970	20221129	-39.72	5310	20220919	13.18	9790	-38.61	20230221	5750	4.52	20230630	9970	-39.72	20221129	5310	13.18	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
152	20230705	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	20	2	0.33	134617640	22244	52.18	6010	6130	5920	7860	4240	6050	6051.86	1.07	0	2363	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1178	-4.23	1.31	12	0.11	-1434.00	4651.00	9970	20221129	-39.12	5310	20220919	14.31	9790	-38.00	20230221	5750	5.57	20230630	9970	-39.12	20221129	5310	14.31	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
153	20230705	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	40	2	0.66	17715810	2945	6.91	6010	6090	6010	7860	4240	6050	6015.56	1.07	0	1846	6210	6130	5990	5910	5770	6170	5950	98	1810	500	4230	10	1	19414200	1182	-4.25	1.31	12	0.02	-1434.00	4651.00	9970	20221129	-38.92	5310	20220919	14.69	9790	-37.79	20230221	5750	5.91	20230630	9970	-38.92	20221129	5310	14.69	20220919	4.53	N	263700	500	98 억	207983	N	N	29	N	N
154	20230704	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	30	2	0.50	254721610	42630	53.54	6000	6070	5850	7820	4220	6020	5975.17	1.07	0	455	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1175	-4.22	1.30	12	0.22	-1434.00	4651.00	9970	20221129	-39.32	5310	20220919	13.94	9790	-38.20	20230221	5750	5.22	20230630	9970	-39.32	20221129	5310	13.94	20220919	4.54	N	263700	500	98 억	207486	N	N	29	N	N
155	20230704	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	10	2	0.17	234899020	39352	49.42	6000	6070	5850	7820	4220	6020	5969.18	1.07	0	720	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1171	-4.21	1.30	12	0.20	-1434.00	4651.00	9970	20221129	-39.52	5310	20220919	13.56	9790	-38.41	20230221	5750	4.87	20230630	9970	-39.52	20221129	5310	13.56	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
156	20230704	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-10	5	-0.17	221947370	37201	46.72	6000	6070	5850	7820	4220	6020	5966.17	1.07	0	544	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1167	-4.19	1.29	12	0.19	-1434.00	4651.00	9970	20221129	-39.72	5310	20220919	13.18	9790	-38.61	20230221	5750	4.52	20230630	9970	-39.72	20221129	5310	13.18	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
157	20230704	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-50	5	-0.83	197630810	33145	41.62	6000	6070	5850	7820	4220	6020	5962.61	1.07	0	-990	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1159	-4.16	1.28	12	0.17	-1434.00	4651.00	9970	20221129	-40.12	5310	20220919	12.43	9790	-39.02	20230221	5750	3.83	20230630	9970	-40.12	20221129	5310	12.43	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
158	20230704	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-80	5	-1.33	171694510	28779	36.14	6000	6070	5850	7820	4220	6020	5965.97	1.07	0	-3511	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1153	-4.14	1.28	12	0.15	-1434.00	4651.00	9970	20221129	-40.42	5310	20220919	11.86	9790	-39.33	20230221	5750	3.30	20230630	9970	-40.42	20221129	5310	11.86	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
159	20230704	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-40	5	-0.66	153116420	25653	32.22	6000	6070	5850	7820	4220	6020	5968.75	1.07	0	-3494	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1161	-4.17	1.29	12	0.13	-1434.00	4651.00	9970	20221129	-40.02	5310	20220919	12.62	9790	-38.92	20230221	5750	4.00	20230630	9970	-40.02	20221129	5310	12.62	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
160	20230704	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-50	5	-0.83	80095150	13337	16.75	6000	6070	5970	7820	4220	6020	6005.48	1.07	0	-2078	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1159	-4.16	1.28	12	0.07	-1434.00	4651.00	9970	20221129	-40.12	5310	20220919	12.43	9790	-39.02	20230221	5750	3.83	20230630	9970	-40.12	20221129	5310	12.43	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
161	20230704	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	0	3	0.00	22225540	3704	4.65	6000	6020	6000	7820	4220	6020	6000.42	1.07	0	-25	6200	6110	6050	5960	5900	6080	5930	98	1800	500	4210	10	1	19414200	1169	-4.20	1.29	12	0.02	-1434.00	4651.00	9970	20221129	-39.62	5310	20220919	13.37	9790	-38.51	20230221	5750	4.70	20230630	9970	-39.62	20221129	5310	13.37	20220919	4.54	N	263700	500	98 억	207486	N	N	7	N	N
162	20230703	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-50	5	-0.82	476368780	78835	145.44	6110	6140	5990	7890	4250	6070	6042.63	0.99	0	16279	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1169	-4.20	1.29	12	0.41	-1434.00	4651.00	9970	20221129	-39.62	5310	20220919	13.37	9790	-38.51	20230221	5750	4.70	20230630	9970	-39.62	20221129	5310	13.37	20220919	4.60	N	263700	500	98 억	191343	N	N	7	N	N
163	20230703	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-40	5	-0.66	455070840	75302	138.92	6110	6140	5990	7890	4250	6070	6043.28	0.99	0	15851	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1171	-4.21	1.30	12	0.39	-1434.00	4651.00	9970	20221129	-39.52	5310	20220919	13.56	9790	-38.41	20230221	5750	4.87	20230630	9970	-39.52	20221129	5310	13.56	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N
164	20230703	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-60	5	-0.99	346677370	57248	105.62	6110	6140	5990	7890	4250	6070	6055.71	0.99	0	10680	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1167	-4.19	1.29	12	0.29	-1434.00	4651.00	9970	20221129	-39.72	5310	20220919	13.18	9790	-38.61	20230221	5750	4.52	20230630	9970	-39.72	20221129	5310	13.18	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N
165	20230703	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-20	5	-0.33	272877230	44973	82.97	6110	6140	6000	7890	4250	6070	6067.58	0.99	0	12899	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1175	-4.22	1.30	12	0.23	-1434.00	4651.00	9970	20221129	-39.32	5310	20220919	13.94	9790	-38.20	20230221	5750	5.22	20230630	9970	-39.32	20221129	5310	13.94	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N
166	20230703	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	10	2	0.16	196822460	32370	59.72	6110	6140	6000	7890	4250	6070	6080.40	0.99	0	12143	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1180	-4.24	1.31	12	0.17	-1434.00	4651.00	9970	20221129	-39.02	5310	20220919	14.50	9790	-37.90	20230221	5750	5.74	20230630	9970	-39.02	20221129	5310	14.50	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N
167	20230703	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	20	2	0.33	172912210	28432	52.45	6110	6140	6000	7890	4250	6070	6081.61	0.99	0	12112	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1182	-4.25	1.31	12	0.15	-1434.00	4651.00	9970	20221129	-38.92	5310	20220919	14.69	9790	-37.79	20230221	5750	5.91	20230630	9970	-38.92	20221129	5310	14.69	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N
168	20230703	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	40	2	0.66	127541950	20943	38.64	6110	6140	6000	7890	4250	6070	6089.96	0.99	0	10158	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1186	-4.26	1.31	12	0.11	-1434.00	4651.00	9970	20221129	-38.72	5310	20220919	15.07	9790	-37.59	20230221	5750	6.26	20230630	9970	-38.72	20221129	5310	15.07	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N
169	20230703	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	10	2	0.16	42455150	7012	12.94	6110	6110	6000	7890	4250	6070	6054.64	0.99	0	1319	6483	6276	6013	5806	5543	6145	5675	98	1820	500	4240	10	1	19414200	1180	-4.24	1.31	12	0.04	-1434.00	4651.00	9970	20221129	-39.02	5310	20220919	14.50	9790	-37.90	20230221	5750	5.74	20230630	9970	-39.02	20221129	5310	14.50	20220919	4.60	N	263700	500	98 억	191343	N	N	35	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History