KissMeData/068930/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	80	2	1.38	119993980	20616	40.75	5870	5910	5770	7550	4070	5810	5820.43	1.84	0	648	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1658	9.62	1.05	12	0.07	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
3	20230731	150620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	20	2	0.34	116163210	19965	39.46	5870	5910	5770	7550	4070	5810	5818.34	1.84	0	841	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1641	9.53	1.04	12	0.07	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
4	20230731	140621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	0	3	0.00	86654080	14913	29.48	5870	5870	5770	7550	4070	5810	5810.64	1.84	0	1514	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1636	9.49	1.04	12	0.05	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
5	20230731	130620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	10	2	0.17	63056790	10836	21.42	5870	5870	5770	7550	4070	5810	5819.19	1.84	0	1039	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1638	9.51	1.04	12	0.04	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
6	20230731	120627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	0	3	0.00	58952820	10129	20.02	5870	5870	5770	7550	4070	5810	5820.20	1.84	0	1039	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1636	9.49	1.04	12	0.04	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
7	20230731	110630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	40	2	0.69	51783050	8896	17.58	5870	5870	5770	7550	4070	5810	5820.94	1.84	0	601	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1647	9.56	1.05	12	0.03	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
8	20230731	100627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	10	2	0.17	26259650	4521	8.94	5870	5870	5770	7550	4070	5810	5808.37	1.84	0	488	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1638	9.51	1.04	12	0.02	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
9	20230731	090619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5860	50	2	0.86	3134560	534	1.06	5870	5870	5860	7550	4070	5810	5869.96	1.84	0	-598	5990	5900	5820	5730	5650	5860	5690	149	1740	500	4180	10	1	28150741	1650	9.58	1.05	12	0.00	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.36	N	068930	500	149 억	517074	N	N	N	N
10	20230728	160622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-100	5	-1.69	291547300	50591	107.51	5910	5910	5740	7680	4140	5910	5762.82	1.84	0	-9781	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1636	9.49	1.04	12	0.18	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
11	20230728	150622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5760	-150	5	-2.54	276886460	48058	102.13	5910	5910	5740	7680	4140	5910	5761.51	1.84	0	-9151	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1621	9.41	1.03	12	0.17	612.00	5595.00	8500	20221121	-32.24	5550	20230623	3.78	7210	-20.11	20230309	5550	3.78	20230623	8500	-32.24	20221121	5550	3.78	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
12	20230728	140618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5750	-160	5	-2.71	215412140	37366	79.41	5910	5910	5740	7680	4140	5910	5764.92	1.84	0	-10066	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1619	9.40	1.03	12	0.13	612.00	5595.00	8500	20221121	-32.35	5550	20230623	3.60	7210	-20.25	20230309	5550	3.60	20230623	8500	-32.35	20221121	5550	3.60	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
13	20230728	130621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5760	-150	5	-2.54	163071170	28264	60.06	5910	5910	5750	7680	4140	5910	5769.57	1.84	0	-8825	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1621	9.41	1.03	12	0.10	612.00	5595.00	8500	20221121	-32.24	5550	20230623	3.78	7210	-20.11	20230309	5550	3.78	20230623	8500	-32.24	20221121	5550	3.78	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
14	20230728	120619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5760	-150	5	-2.54	123120420	21336	45.34	5910	5910	5750	7680	4140	5910	5770.55	1.84	0	-7851	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1621	9.41	1.03	12	0.08	612.00	5595.00	8500	20221121	-32.24	5550	20230623	3.78	7210	-20.11	20230309	5550	3.78	20230623	8500	-32.24	20221121	5550	3.78	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
15	20230728	110624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5790	-120	5	-2.03	84194820	14592	31.01	5910	5910	5750	7680	4140	5910	5769.93	1.84	0	-5383	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1630	9.46	1.03	12	0.05	612.00	5595.00	8500	20221121	-31.88	5550	20230623	4.32	7210	-19.69	20230309	5550	4.32	20230623	8500	-31.88	20221121	5550	4.32	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
16	20230728	100616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5760	-150	5	-2.54	49039790	8494	18.05	5910	5910	5750	7680	4140	5910	5773.46	1.84	0	-3696	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1621	9.41	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.24	5550	20230623	3.78	7210	-20.11	20230309	5550	3.78	20230623	8500	-32.24	20221121	5550	3.78	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
17	20230728	090621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5790	-120	5	-2.03	3354410	578	1.23	5910	5910	5780	7680	4140	5910	5803.48	1.84	0	342	6150	6030	5910	5790	5670	6090	5850	149	1770	500	4250	10	1	28150741	1630	9.46	1.03	12	0.00	612.00	5595.00	8500	20221121	-31.88	5550	20230623	4.32	7210	-19.69	20230309	5550	4.32	20230623	8500	-31.88	20221121	5550	4.32	20230623	0.36	N	068930	500	149 억	516797	N	N	N	N
18	20230727	160617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	30	2	0.51	275708920	46937	60.41	5890	6030	5790	7640	4120	5880	5874.02	1.81	11778	-2511	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1664	9.66	1.06	12	0.17	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
19	20230727	150619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-50	5	-0.85	268619860	45725	58.85	5890	6030	5790	7640	4120	5880	5874.68	1.81	11778	-2243	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1641	9.53	1.04	12	0.16	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
20	20230727	140615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5840	-40	5	-0.68	253870110	43190	55.59	5890	6030	5800	7640	4120	5880	5877.98	1.81	11778	-1220	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1644	9.54	1.04	12	0.15	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
21	20230727	130615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-60	5	-1.02	219784380	37323	48.03	5890	6030	5800	7640	4120	5880	5888.71	1.81	11778	-515	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1638	9.51	1.04	12	0.13	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
22	20230727	120618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-30	5	-0.51	142021950	23970	30.85	5890	6030	5840	7640	4120	5880	5924.99	1.81	11778	-2575	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1647	9.56	1.05	12	0.09	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
23	20230727	110618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5960	80	2	1.36	88423150	14844	19.10	5890	6030	5870	7640	4120	5880	5956.83	1.81	11778	-600	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1678	9.74	1.07	12	0.05	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
24	20230727	100616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6000	120	2	2.04	43110160	7275	9.36	5890	6010	5870	7640	4120	5880	5925.80	1.81	11778	3727	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1689	9.80	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
25	20230727	090615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5900	20	2	0.34	4365910	742	0.95	5890	5900	5870	7640	4120	5880	5883.98	1.81	11778	-162	6166	6022	5856	5712	5546	5940	5630	149	1760	500	4230	10	1	28150741	1661	9.64	1.05	12	0.00	612.00	5595.00	8500	20221121	-30.59	5550	20230623	6.31	7210	-18.17	20230309	5550	6.31	20230623	8500	-30.59	20221121	5550	6.31	20230623	0.36	N	068930	500	149 억	510269	N	N	N	N
26	20230726	160613	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-80	5	-1.34	449927350	77698	104.54	5960	6000	5690	7740	4180	5960	5790.72	1.77	0	10294	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1655	9.61	1.05	12	0.28	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
27	20230726	150617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-130	5	-2.18	379931480	65624	88.30	5960	6000	5690	7740	4180	5960	5789.52	1.77	0	2158	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1641	9.53	1.04	12	0.23	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
28	20230726	140614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5770	-190	5	-3.19	317863510	54903	73.87	5960	6000	5690	7740	4180	5960	5789.55	1.77	0	-6381	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1624	9.43	1.03	12	0.20	612.00	5595.00	8500	20221121	-32.12	5550	20230623	3.96	7210	-19.97	20230309	5550	3.96	20230623	8500	-32.12	20221121	5550	3.96	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
29	20230726	130612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5690	-270	5	-4.53	292251340	50463	67.90	5960	6000	5690	7740	4180	5960	5791.40	1.77	0	-6062	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1602	9.30	1.02	12	0.18	612.00	5595.00	8500	20221121	-33.06	5550	20230623	2.52	7210	-21.08	20230309	5550	2.52	20230623	8500	-33.06	20221121	5550	2.52	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
30	20230726	120614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5870	-90	5	-1.51	168814150	28972	38.98	5960	6000	5750	7740	4180	5960	5826.80	1.77	0	-6052	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1652	9.59	1.05	12	0.10	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
31	20230726	110610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-150	5	-2.52	157431130	27018	36.35	5960	6000	5750	7740	4180	5960	5826.90	1.77	0	-5977	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1636	9.49	1.04	12	0.10	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
32	20230726	100614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5840	-120	5	-2.01	66153830	11262	15.15	5960	6000	5840	7740	4180	5960	5874.07	1.77	0	-1588	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1644	9.54	1.04	12	0.04	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
33	20230726	090609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	-70	5	-1.17	13963730	2351	3.16	5960	6000	5890	7740	4180	5960	5939.49	1.77	0	-894	6280	6120	6010	5850	5740	6065	5795	149	1780	500	4290	10	1	28150741	1658	9.62	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.36	N	068930	500	149 억	498491	N	N	N	N
34	20230725	160608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5960	-220	5	-3.56	445298400	74321	141.09	6170	6170	5900	8030	4330	6180	5991.62	1.75	0	-20452	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1678	9.74	1.07	12	0.26	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
35	20230725	150603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6000	-180	5	-2.91	403874680	67413	127.98	6170	6170	5900	8030	4330	6180	5991.05	1.75	0	-18554	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1689	9.80	1.07	12	0.24	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
36	20230725	140604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6010	-170	5	-2.75	310808090	51905	98.54	6170	6170	5900	8030	4330	6180	5988.02	1.75	0	-12904	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1692	9.82	1.07	12	0.18	612.00	5595.00	8500	20221121	-29.29	5550	20230623	8.29	7210	-16.64	20230309	5550	8.29	20230623	8500	-29.29	20221121	5550	8.29	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
37	20230725	130610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5990	-190	5	-3.07	288315460	48152	91.41	6170	6170	5900	8030	4330	6180	5987.61	1.75	0	-12646	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1686	9.79	1.07	12	0.17	612.00	5595.00	8500	20221121	-29.53	5550	20230623	7.93	7210	-16.92	20230309	5550	7.93	20230623	8500	-29.53	20221121	5550	7.93	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
38	20230725	120609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5980	-200	5	-3.24	151761920	25242	47.92	6170	6170	5980	8030	4330	6180	6012.28	1.75	0	-3120	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1683	9.77	1.07	12	0.09	612.00	5595.00	8500	20221121	-29.65	5550	20230623	7.75	7210	-17.06	20230309	5550	7.75	20230623	8500	-29.65	20221121	5550	7.75	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
39	20230725	110607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5990	-190	5	-3.07	118640390	19714	37.43	6170	6170	5990	8030	4330	6180	6018.08	1.75	0	-1596	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1686	9.79	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.53	5550	20230623	7.93	7210	-16.92	20230309	5550	7.93	20230623	8500	-29.53	20221121	5550	7.93	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
40	20230725	100606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6020	-160	5	-2.59	77181170	12801	24.30	6170	6170	6000	8030	4330	6180	6029.31	1.75	0	-824	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1695	9.84	1.08	12	0.05	612.00	5595.00	8500	20221121	-29.18	5550	20230623	8.47	7210	-16.50	20230309	5550	8.47	20230623	8500	-29.18	20221121	5550	8.47	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
41	20230725	090605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6060	-120	5	-1.94	7657180	1259	2.39	6170	6170	6060	8030	4330	6180	6081.95	1.75	0	-274	6326	6252	6166	6092	6006	6210	6050	149	1850	500	4440	10	1	28150741	1706	9.90	1.08	12	0.00	612.00	5595.00	8500	20221121	-28.71	5550	20230623	9.19	7210	-15.95	20230309	5550	9.19	20230623	8500	-28.71	20221121	5550	9.19	20230623	0.39	N	068930	500	149 억	491435	N	N	N	N
42	20230724	160609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6180	-70	5	-1.12	321717060	52623	132.66	6190	6240	6080	8120	4380	6250	6112.97	1.68	0	-2638	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1740	10.10	1.10	12	0.19	612.00	5595.00	8500	20221121	-27.29	5550	20230623	11.35	7210	-14.29	20230309	5550	11.35	20230623	8500	-27.29	20221121	5550	11.35	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
43	20230724	150604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6100	-150	5	-2.40	290218250	47470	119.67	6190	6240	6090	8120	4380	6250	6113.45	1.68	0	-1856	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1717	9.97	1.09	12	0.17	612.00	5595.00	8500	20221121	-28.24	5550	20230623	9.91	7210	-15.40	20230309	5550	9.91	20230623	8500	-28.24	20221121	5550	9.91	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
44	20230724	140603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6100	-150	5	-2.40	244520730	39972	100.77	6190	6240	6100	8120	4380	6250	6116.98	1.68	0	-1510	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1717	9.97	1.09	12	0.14	612.00	5595.00	8500	20221121	-28.24	5550	20230623	9.91	7210	-15.40	20230309	5550	9.91	20230623	8500	-28.24	20221121	5550	9.91	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
45	20230724	130603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6110	-140	5	-2.24	190221000	31084	78.36	6190	6240	6100	8120	4380	6250	6119.18	1.68	0	-2142	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1720	9.98	1.09	12	0.11	612.00	5595.00	8500	20221121	-28.12	5550	20230623	10.09	7210	-15.26	20230309	5550	10.09	20230623	8500	-28.12	20221121	5550	10.09	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
46	20230724	120604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6120	-130	5	-2.08	159552950	26066	65.71	6190	6240	6100	8120	4380	6250	6120.64	1.68	0	-2130	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1723	10.00	1.09	12	0.09	612.00	5595.00	8500	20221121	-28.00	5550	20230623	10.27	7210	-15.12	20230309	5550	10.27	20230623	8500	-28.00	20221121	5550	10.27	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
47	20230724	110608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6110	-140	5	-2.24	128617480	21004	52.95	6190	6240	6100	8120	4380	6250	6122.90	1.68	0	-3257	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1720	9.98	1.09	12	0.07	612.00	5595.00	8500	20221121	-28.12	5550	20230623	10.09	7210	-15.26	20230309	5550	10.09	20230623	8500	-28.12	20221121	5550	10.09	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
48	20230724	100601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6120	-130	5	-2.08	88194280	14392	36.28	6190	6240	6100	8120	4380	6250	6127.20	1.68	0	-2260	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1723	10.00	1.09	12	0.05	612.00	5595.00	8500	20221121	-28.00	5550	20230623	10.27	7210	-15.12	20230309	5550	10.27	20230623	8500	-28.00	20221121	5550	10.27	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
49	20230724	090604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6120	-130	5	-2.08	12956970	2102	5.30	6190	6240	6120	8120	4380	6250	6160.05	1.68	0	-1362	6496	6372	6246	6122	5996	6310	6060	149	1870	500	4500	10	1	28150741	1723	10.00	1.09	12	0.01	612.00	5595.00	8500	20221121	-28.00	5550	20230623	10.27	7210	-15.12	20230309	5550	10.27	20230623	8500	-28.00	20221121	5550	10.27	20230623	0.39	N	068930	500	149 억	472745	N	N	N	N
50	20230721	160559	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6250	-100	5	-1.57	245055440	39346	120.81	6350	6370	6120	8250	4450	6350	6228.22	1.65	0	888	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1759	10.21	1.12	12	0.14	612.00	5595.00	8500	20221121	-26.47	5550	20230623	12.61	7210	-13.31	20230309	5550	12.61	20230623	8500	-26.47	20221121	5550	12.61	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
51	20230721	150602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	-130	5	-2.05	229512530	36855	113.16	6350	6370	6120	8250	4450	6350	6227.45	1.65	0	1805	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1751	10.16	1.11	12	0.13	612.00	5595.00	8500	20221121	-26.82	5550	20230623	12.07	7210	-13.73	20230309	5550	12.07	20230623	8500	-26.82	20221121	5550	12.07	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
52	20230721	140558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6210	-140	5	-2.20	200361730	32166	98.77	6350	6370	6120	8250	4450	6350	6228.99	1.65	0	2540	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1748	10.15	1.11	12	0.11	612.00	5595.00	8500	20221121	-26.94	5550	20230623	11.89	7210	-13.87	20230309	5550	11.89	20230623	8500	-26.94	20221121	5550	11.89	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
53	20230721	130600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	-120	5	-1.89	183858910	29511	90.61	6350	6370	6120	8250	4450	6350	6230.18	1.65	0	2672	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1754	10.18	1.11	12	0.10	612.00	5595.00	8500	20221121	-26.71	5550	20230623	12.25	7210	-13.59	20230309	5550	12.25	20230623	8500	-26.71	20221121	5550	12.25	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
54	20230721	120607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	-120	5	-1.89	158429680	25420	78.05	6350	6370	6120	8250	4450	6350	6232.48	1.65	0	2549	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1754	10.18	1.11	12	0.09	612.00	5595.00	8500	20221121	-26.71	5550	20230623	12.25	7210	-13.59	20230309	5550	12.25	20230623	8500	-26.71	20221121	5550	12.25	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
55	20230721	110604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	-110	5	-1.73	128464750	20604	63.26	6350	6370	6120	8250	4450	6350	6234.94	1.65	0	1863	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1757	10.20	1.12	12	0.07	612.00	5595.00	8500	20221121	-26.59	5550	20230623	12.43	7210	-13.45	20230309	5550	12.43	20230623	8500	-26.59	20221121	5550	12.43	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
56	20230721	100603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	-130	5	-2.05	77236680	12365	37.97	6350	6370	6120	8250	4450	6350	6246.40	1.65	0	-414	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1751	10.16	1.11	12	0.04	612.00	5595.00	8500	20221121	-26.82	5550	20230623	12.07	7210	-13.73	20230309	5550	12.07	20230623	8500	-26.82	20221121	5550	12.07	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
57	20230721	090603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	-20	5	-0.31	12181730	1935	5.94	6350	6370	6280	8250	4450	6350	6295.47	1.65	0	-317	6543	6446	6383	6286	6223	6415	6255	149	1900	500	4570	10	1	28150741	1782	10.34	1.13	12	0.01	612.00	5595.00	8500	20221121	-25.53	5550	20230623	14.05	7210	-12.21	20230309	5550	14.05	20230623	8500	-25.53	20221121	5550	14.05	20230623	0.39	N	068930	500	149 억	463582	N	N	N	N
58	20230720	160558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	-130	5	-2.01	207012210	32568	116.19	6400	6480	6320	8420	4540	6480	6356.38	1.62	0	7947	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1788	10.38	1.13	12	0.12	612.00	5595.00	8500	20221121	-25.29	5550	20230623	14.41	7210	-11.93	20230309	5550	14.41	20230623	8500	-25.29	20221121	5550	14.41	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
59	20230720	150557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-140	5	-2.16	203015300	31939	113.94	6400	6480	6320	8420	4540	6480	6356.34	1.62	0	8143	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1785	10.36	1.13	12	0.11	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
60	20230720	140557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-120	5	-1.85	108282040	17009	60.68	6400	6480	6330	8420	4540	6480	6366.16	1.62	0	4226	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1790	10.39	1.14	12	0.06	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
61	20230720	130556	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-80	5	-1.23	99168320	15578	55.57	6400	6480	6330	8420	4540	6480	6365.92	1.62	0	4115	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1802	10.46	1.14	12	0.06	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
62	20230720	120602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6370	-110	5	-1.70	73269250	11508	41.05	6400	6480	6330	8420	4540	6480	6366.81	1.62	0	811	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1793	10.41	1.14	12	0.04	612.00	5595.00	8500	20221121	-25.06	5550	20230623	14.77	7210	-11.65	20230309	5550	14.77	20230623	8500	-25.06	20221121	5550	14.77	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
63	20230720	110600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-120	5	-1.85	69983330	10992	39.21	6400	6480	6330	8420	4540	6480	6366.75	1.62	0	683	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1790	10.39	1.14	12	0.04	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
64	20230720	100555	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-140	5	-2.16	46685310	7323	26.12	6400	6480	6330	8420	4540	6480	6375.16	1.62	0	-656	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1785	10.36	1.13	12	0.03	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
65	20230720	090555	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6380	-100	5	-1.54	12526900	1957	6.98	6400	6480	6380	8420	4540	6480	6401.07	1.62	0	-79	6720	6600	6520	6400	6320	6560	6360	149	1940	500	4660	10	1	28150741	1796	10.42	1.14	12	0.01	612.00	5595.00	8500	20221121	-24.94	5550	20230623	14.95	7210	-11.51	20230309	5550	14.95	20230623	8500	-24.94	20221121	5550	14.95	20230623	0.40	N	068930	500	149 억	455183	N	N	N	N
66	20230719	160607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	-130	5	-1.97	181055620	27975	63.13	6620	6640	6440	8590	4630	6610	6472.04	1.64	0	-6980	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1824	10.59	1.16	12	0.10	612.00	5595.00	8500	20221121	-23.76	5550	20230623	16.76	7210	-10.12	20230309	5550	16.76	20230623	8500	-23.76	20221121	5550	16.76	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
67	20230719	150605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	-170	5	-2.57	165350450	25542	57.64	6620	6640	6440	8590	4630	6610	6473.67	1.64	0	-6393	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1813	10.52	1.15	12	0.09	612.00	5595.00	8500	20221121	-24.24	5550	20230623	16.04	7210	-10.68	20230309	5550	16.04	20230623	8500	-24.24	20221121	5550	16.04	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
68	20230719	140606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6460	-150	5	-2.27	128841710	19875	44.85	6620	6640	6440	8590	4630	6610	6482.60	1.64	0	-4142	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1819	10.56	1.15	12	0.07	612.00	5595.00	8500	20221121	-24.00	5550	20230623	16.40	7210	-10.40	20230309	5550	16.40	20230623	8500	-24.00	20221121	5550	16.40	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
69	20230719	130600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	-120	5	-1.82	112880010	17403	39.27	6620	6640	6440	8590	4630	6610	6486.24	1.64	0	-3427	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1827	10.60	1.16	12	0.06	612.00	5595.00	8500	20221121	-23.65	5550	20230623	16.94	7210	-9.99	20230309	5550	16.94	20230623	8500	-23.65	20221121	5550	16.94	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
70	20230719	120606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	-170	5	-2.57	102376790	15778	35.60	6620	6640	6440	8590	4630	6610	6488.58	1.64	0	-2860	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1813	10.52	1.15	12	0.06	612.00	5595.00	8500	20221121	-24.24	5550	20230623	16.04	7210	-10.68	20230309	5550	16.04	20230623	8500	-24.24	20221121	5550	16.04	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
71	20230719	110606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	-110	5	-1.66	72822890	11204	25.28	6620	6640	6470	8590	4630	6610	6499.72	1.64	0	-2541	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1830	10.62	1.16	12	0.04	612.00	5595.00	8500	20221121	-23.53	5550	20230623	17.12	7210	-9.85	20230309	5550	17.12	20230623	8500	-23.53	20221121	5550	17.12	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
72	20230719	100601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	-90	5	-1.36	57145940	8791	19.84	6620	6640	6470	8590	4630	6610	6500.51	1.64	0	-2473	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1835	10.65	1.17	12	0.03	612.00	5595.00	8500	20221121	-23.29	5550	20230623	17.48	7210	-9.57	20230309	5550	17.48	20230623	8500	-23.29	20221121	5550	17.48	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
73	20230719	090601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6510	-100	5	-1.51	11785710	1803	4.07	6620	6640	6500	8590	4630	6610	6536.72	1.64	0	-1005	6770	6690	6590	6510	6410	6640	6460	149	1980	500	4750	10	1	28150741	1833	10.64	1.16	12	0.01	612.00	5595.00	8500	20221121	-23.41	5550	20230623	17.30	7210	-9.71	20230309	5550	17.30	20230623	8500	-23.41	20221121	5550	17.30	20230623	0.40	N	068930	500	149 억	461183	N	N	N	N
74	20230718	160602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6610	-40	5	-0.60	290592560	44300	129.26	6670	6670	6490	8640	4660	6650	6559.65	1.69	0	-14900	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1861	10.80	1.18	12	0.16	612.00	5595.00	8500	20221121	-22.24	5550	20230623	19.10	7210	-8.32	20230309	5550	19.10	20230623	8500	-22.24	20221121	5550	19.10	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
75	20230718	150601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6510	-140	5	-2.11	279013930	42542	124.13	6670	6670	6490	8640	4660	6650	6558.55	1.69	0	-14074	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1833	10.64	1.16	12	0.15	612.00	5595.00	8500	20221121	-23.41	5550	20230623	17.30	7210	-9.71	20230309	5550	17.30	20230623	8500	-23.41	20221121	5550	17.30	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
76	20230718	140558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6560	-90	5	-1.35	262087000	39943	116.55	6670	6670	6490	8640	4660	6650	6561.53	1.69	0	-12864	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1847	10.72	1.17	12	0.14	612.00	5595.00	8500	20221121	-22.82	5550	20230623	18.20	7210	-9.02	20230309	5550	18.20	20230623	8500	-22.82	20221121	5550	18.20	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
77	20230718	130558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-80	5	-1.20	215115980	32780	95.65	6670	6670	6490	8640	4660	6650	6562.42	1.69	0	-12271	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1850	10.74	1.17	12	0.12	612.00	5595.00	8500	20221121	-22.71	5550	20230623	18.38	7210	-8.88	20230309	5550	18.38	20230623	8500	-22.71	20221121	5550	18.38	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
78	20230718	120602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	-70	5	-1.05	173348090	26414	77.07	6670	6670	6490	8640	4660	6650	6562.74	1.69	0	-8962	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1852	10.75	1.18	12	0.09	612.00	5595.00	8500	20221121	-22.59	5550	20230623	18.56	7210	-8.74	20230309	5550	18.56	20230623	8500	-22.59	20221121	5550	18.56	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
79	20230718	110603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-80	5	-1.20	142634170	21743	63.44	6670	6670	6490	8640	4660	6650	6560.00	1.69	0	-7154	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1850	10.74	1.17	12	0.08	612.00	5595.00	8500	20221121	-22.71	5550	20230623	18.38	7210	-8.88	20230309	5550	18.38	20230623	8500	-22.71	20221121	5550	18.38	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
80	20230718	100557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6560	-90	5	-1.35	52005220	7885	23.01	6670	6670	6550	8640	4660	6650	6595.46	1.69	0	-4694	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1847	10.72	1.17	12	0.03	612.00	5595.00	8500	20221121	-22.82	5550	20230623	18.20	7210	-9.02	20230309	5550	18.20	20230623	8500	-22.82	20221121	5550	18.20	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
81	20230718	090557	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6600	-50	5	-0.75	4163710	626	1.83	6670	6670	6600	8640	4660	6650	6651.29	1.69	0	-567	6783	6716	6633	6566	6483	6675	6525	149	1990	500	4780	10	1	28150741	1858	10.78	1.18	12	0.00	612.00	5595.00	8500	20221121	-22.35	5550	20230623	18.92	7210	-8.46	20230309	5550	18.92	20230623	8500	-22.35	20221121	5550	18.92	20230623	0.40	N	068930	500	149 억	474350	N	N	N	N
82	20230717	160559	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	0	3	0.00	226563900	34248	76.26	6670	6700	6550	8640	4660	6650	6615.39	1.70	0	-4855	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1872	10.87	1.19	12	0.12	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
83	20230717	150555	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6640	-10	5	-0.15	216878220	32790	73.01	6670	6700	6550	8640	4660	6650	6614.16	1.70	0	-4489	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1869	10.85	1.19	12	0.12	612.00	5595.00	8500	20221121	-21.88	5550	20230623	19.64	7210	-7.91	20230309	5550	19.64	20230623	8500	-21.88	20221121	5550	19.64	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
84	20230717	140558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	0	3	0.00	198357150	29993	66.79	6670	6700	6550	8640	4660	6650	6613.45	1.70	0	-4922	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1872	10.87	1.19	12	0.11	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
85	20230717	130553	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6640	-10	5	-0.15	179975820	27226	60.62	6670	6700	6550	8640	4660	6650	6610.44	1.70	0	-4823	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1869	10.85	1.19	12	0.10	612.00	5595.00	8500	20221121	-21.88	5550	20230623	19.64	7210	-7.91	20230309	5550	19.64	20230623	8500	-21.88	20221121	5550	19.64	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
86	20230717	120600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6630	-20	5	-0.30	165373710	25026	55.73	6670	6700	6550	8640	4660	6650	6608.08	1.70	0	-4075	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1866	10.83	1.18	12	0.09	612.00	5595.00	8500	20221121	-22.00	5550	20230623	19.46	7210	-8.04	20230309	5550	19.46	20230623	8500	-22.00	20221121	5550	19.46	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
87	20230717	110552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6600	-50	5	-0.75	144948300	21935	48.84	6670	6700	6550	8640	4660	6650	6608.08	1.70	0	-1918	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1858	10.78	1.18	12	0.08	612.00	5595.00	8500	20221121	-22.35	5550	20230623	18.92	7210	-8.46	20230309	5550	18.92	20230623	8500	-22.35	20221121	5550	18.92	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
88	20230717	100554	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6590	-60	5	-0.90	73208660	11027	24.55	6670	6700	6590	8640	4660	6650	6639.04	1.70	0	-2862	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1855	10.77	1.18	12	0.04	612.00	5595.00	8500	20221121	-22.47	5550	20230623	18.74	7210	-8.60	20230309	5550	18.74	20230623	8500	-22.47	20221121	5550	18.74	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
89	20230717	090552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6630	-20	5	-0.30	17354960	2609	5.81	6670	6700	6610	8640	4660	6650	6651.96	1.70	0	-2362	6790	6720	6610	6540	6430	6665	6485	149	1990	500	4780	10	1	28150741	1866	10.83	1.18	12	0.01	612.00	5595.00	8500	20221121	-22.00	5550	20230623	19.46	7210	-8.04	20230309	5550	19.46	20230623	8500	-22.00	20221121	5550	19.46	20230623	0.39	N	068930	500	149 억	477324	N	N	N	N
90	20230714	160552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	-10	5	-0.15	295469670	44774	98.63	6660	6680	6500	8650	4670	6660	6599.13	1.72	0	-6864	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1872	10.87	1.19	12	0.16	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
91	20230714	150556	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	-10	5	-0.15	286601270	43439	95.69	6660	6680	6500	8650	4670	6660	6597.79	1.72	0	-6866	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1872	10.87	1.19	12	0.15	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
92	20230714	140558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6640	-20	5	-0.30	194770330	29607	65.22	6660	6660	6500	8650	4670	6660	6578.52	1.72	0	-5961	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1869	10.85	1.19	12	0.11	612.00	5595.00	8500	20221121	-21.88	5550	20230623	19.64	7210	-7.91	20230309	5550	19.64	20230623	8500	-21.88	20221121	5550	19.64	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
93	20230714	130549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	-10	5	-0.15	157013280	23911	52.67	6660	6660	6500	8650	4670	6660	6566.57	1.72	0	-3968	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1872	10.87	1.19	12	0.08	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
94	20230714	120551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	-80	5	-1.20	127171900	19383	42.70	6660	6660	6500	8650	4670	6660	6561.00	1.72	0	-3465	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1852	10.75	1.18	12	0.07	612.00	5595.00	8500	20221121	-22.59	5550	20230623	18.56	7210	-8.74	20230309	5550	18.56	20230623	8500	-22.59	20221121	5550	18.56	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
95	20230714	110555	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	-80	5	-1.20	104317770	15910	35.05	6660	6660	6500	8650	4670	6660	6556.74	1.72	0	-3425	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1852	10.75	1.18	12	0.06	612.00	5595.00	8500	20221121	-22.59	5550	20230623	18.56	7210	-8.74	20230309	5550	18.56	20230623	8500	-22.59	20221121	5550	18.56	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
96	20230714	100558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6540	-120	5	-1.80	83991110	12814	28.23	6660	6660	6500	8650	4670	6660	6554.64	1.72	0	-3356	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1841	10.69	1.17	12	0.05	612.00	5595.00	8500	20221121	-23.06	5550	20230623	17.84	7210	-9.29	20230309	5550	17.84	20230623	8500	-23.06	20221121	5550	17.84	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
97	20230714	090554	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6600	-60	5	-0.90	2937940	443	0.98	6660	6660	6600	8650	4670	6660	6631.92	1.72	0	-248	6793	6726	6643	6576	6493	6685	6535	149	1990	500	4790	10	1	28150741	1858	10.78	1.18	12	0.00	612.00	5595.00	8500	20221121	-22.35	5550	20230623	18.92	7210	-8.46	20230309	5550	18.92	20230623	8500	-22.35	20221121	5550	18.92	20230623	0.38	N	068930	500	149 억	483338	N	N	N	N
98	20230713	160551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6660	-20	5	-0.30	300818850	45360	52.61	6700	6710	6560	8680	4680	6680	6631.80	1.77	0	-14684	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1875	10.88	1.19	12	0.16	612.00	5595.00	8500	20221121	-21.65	5550	20230623	20.00	7210	-7.63	20230309	5550	20.00	20230623	8500	-21.65	20221121	5550	20.00	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
99	20230713	150548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6630	-50	5	-0.75	285877390	43111	50.00	6700	6710	6560	8680	4680	6680	6631.19	1.77	0	-14083	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1866	10.83	1.18	12	0.15	612.00	5595.00	8500	20221121	-22.00	5550	20230623	19.46	7210	-8.04	20230309	5550	19.46	20230623	8500	-22.00	20221121	5550	19.46	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
100	20230713	140547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	-30	5	-0.45	271025780	40872	47.41	6700	6710	6560	8680	4680	6680	6631.09	1.77	0	-13023	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1872	10.87	1.19	12	0.15	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
101	20230713	130550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6680	0	3	0.00	189337900	28630	33.21	6700	6700	6560	8680	4680	6680	6613.27	1.77	0	-6684	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1880	10.92	1.19	12	0.10	612.00	5595.00	8500	20221121	-21.41	5550	20230623	20.36	7210	-7.35	20230309	5550	20.36	20230623	8500	-21.41	20221121	5550	20.36	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
102	20230713	120545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6620	-60	5	-0.90	158951100	24059	27.91	6700	6700	6560	8680	4680	6680	6606.72	1.77	0	-4800	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1864	10.82	1.18	12	0.09	612.00	5595.00	8500	20221121	-22.12	5550	20230623	19.28	7210	-8.18	20230309	5550	19.28	20230623	8500	-22.12	20221121	5550	19.28	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
103	20230713	110550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6610	-70	5	-1.05	140170500	21216	24.61	6700	6700	6560	8680	4680	6680	6606.83	1.77	0	-4107	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1861	10.80	1.18	12	0.08	612.00	5595.00	8500	20221121	-22.24	5550	20230623	19.10	7210	-8.32	20230309	5550	19.10	20230623	8500	-22.24	20221121	5550	19.10	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
104	20230713	100548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	-100	5	-1.50	86216340	13022	15.10	6700	6700	6580	8680	4680	6680	6620.82	1.77	0	-2877	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1852	10.75	1.18	12	0.05	612.00	5595.00	8500	20221121	-22.59	5550	20230623	18.56	7210	-8.74	20230309	5550	18.56	20230623	8500	-22.59	20221121	5550	18.56	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
105	20230713	090517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6630	-50	5	-0.75	5161690	774	0.90	6700	6700	6630	8680	4680	6680	6668.85	1.77	0	91	6893	6786	6593	6486	6293	6840	6540	149	2000	500	4800	10	1	28150741	1866	10.83	1.18	12	0.00	612.00	5595.00	8500	20221121	-22.00	5550	20230623	19.46	7210	-8.04	20230309	5550	19.46	20230623	8500	-22.00	20221121	5550	19.46	20230623	0.39	N	068930	500	149 억	497123	N	N	N	N
106	20230712	160545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6680	200	2	3.09	571014400	86212	178.35	6490	6700	6400	8420	4540	6480	6623.37	1.74	0	7226	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1880	10.92	1.19	12	0.31	612.00	5595.00	8500	20221121	-21.41	5550	20230623	20.36	7210	-7.35	20230309	5550	20.36	20230623	8500	-21.41	20221121	5550	20.36	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
107	20230712	150542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6670	190	2	2.93	538352930	81314	168.21	6490	6700	6400	8420	4540	6480	6620.67	1.74	0	6449	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1878	10.90	1.19	12	0.29	612.00	5595.00	8500	20221121	-21.53	5550	20230623	20.18	7210	-7.49	20230309	5550	20.18	20230623	8500	-21.53	20221121	5550	20.18	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
108	20230712	140541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6660	180	2	2.78	411105010	62253	128.78	6490	6700	6400	8420	4540	6480	6603.78	1.74	0	5635	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1875	10.88	1.19	12	0.22	612.00	5595.00	8500	20221121	-21.65	5550	20230623	20.00	7210	-7.63	20230309	5550	20.00	20230623	8500	-21.65	20221121	5550	20.00	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
109	20230712	130544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	170	2	2.62	325349640	49392	102.18	6490	6700	6400	8420	4540	6480	6587.09	1.74	0	5771	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1872	10.87	1.19	12	0.18	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
110	20230712	120543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6640	160	2	2.47	309006930	46933	97.09	6490	6700	6400	8420	4540	6480	6584.00	1.74	0	5871	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1869	10.85	1.19	12	0.17	612.00	5595.00	8500	20221121	-21.88	5550	20230623	19.64	7210	-7.91	20230309	5550	19.64	20230623	8500	-21.88	20221121	5550	19.64	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
111	20230712	110543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6650	170	2	2.62	272822860	41505	85.86	6490	6680	6400	8420	4540	6480	6573.25	1.74	0	5659	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1872	10.87	1.19	12	0.15	612.00	5595.00	8500	20221121	-21.76	5550	20230623	19.82	7210	-7.77	20230309	5550	19.82	20230623	8500	-21.76	20221121	5550	19.82	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
112	20230712	100546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	100	2	1.54	135296130	20748	42.92	6490	6590	6400	8420	4540	6480	6520.92	1.74	0	2624	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1852	10.75	1.18	12	0.07	612.00	5595.00	8500	20221121	-22.59	5550	20230623	18.56	7210	-8.74	20230309	5550	18.56	20230623	8500	-22.59	20221121	5550	18.56	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
113	20230712	090544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-80	5	-1.23	18879440	2924	6.05	6490	6490	6400	8420	4540	6480	6456.72	1.74	0	-1693	6533	6506	6453	6426	6373	6520	6440	149	1940	500	4660	10	1	28150741	1802	10.46	1.14	12	0.01	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.39	N	068930	500	149 억	489057	N	N	N	N
114	20230711	160536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	40	2	0.62	309990910	48063	96.84	6440	6480	6400	8370	4510	6440	6449.66	1.75	0	-4953	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1824	10.59	1.16	12	0.17	612.00	5595.00	8500	20221121	-23.76	5550	20230623	16.76	7210	-10.12	20230309	5550	16.76	20230623	8500	-23.76	20221121	5550	16.76	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
115	20230711	150536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6460	20	2	0.31	285641690	44304	89.27	6440	6480	6400	8370	4510	6440	6447.31	1.75	0	-5022	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1819	10.56	1.15	12	0.16	612.00	5595.00	8500	20221121	-24.00	5550	20230623	16.40	7210	-10.40	20230309	5550	16.40	20230623	8500	-24.00	20221121	5550	16.40	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
116	20230711	140533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	10	2	0.16	190839200	29645	59.73	6440	6480	6400	8370	4510	6440	6437.48	1.75	0	-5518	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1816	10.54	1.15	12	0.11	612.00	5595.00	8500	20221121	-24.12	5550	20230623	16.22	7210	-10.54	20230309	5550	16.22	20230623	8500	-24.12	20221121	5550	16.22	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
117	20230711	130526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	10	2	0.16	126588750	19686	39.66	6440	6480	6400	8370	4510	6440	6430.39	1.75	0	-4001	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1816	10.54	1.15	12	0.07	612.00	5595.00	8500	20221121	-24.12	5550	20230623	16.22	7210	-10.54	20230309	5550	16.22	20230623	8500	-24.12	20221121	5550	16.22	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
118	20230711	120539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-20	5	-0.31	112449310	17489	35.24	6440	6480	6400	8370	4510	6440	6429.72	1.75	0	-3129	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1807	10.49	1.15	12	0.06	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
119	20230711	110542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	-10	5	-0.16	89924370	13978	28.16	6440	6480	6410	8370	4510	6440	6433.28	1.75	0	-2709	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1810	10.51	1.15	12	0.05	612.00	5595.00	8500	20221121	-24.35	5550	20230623	15.86	7210	-10.82	20230309	5550	15.86	20230623	8500	-24.35	20221121	5550	15.86	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
120	20230711	100539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	0	3	0.00	74325390	11554	23.28	6440	6480	6410	8370	4510	6440	6432.87	1.75	0	-1295	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1813	10.52	1.15	12	0.04	612.00	5595.00	8500	20221121	-24.24	5550	20230623	16.04	7210	-10.68	20230309	5550	16.04	20230623	8500	-24.24	20221121	5550	16.04	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
121	20230711	090539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	-10	5	-0.16	739260	115	0.23	6440	6440	6420	8370	4510	6440	6428.35	1.75	0	0	6560	6500	6410	6350	6260	6530	6380	149	1930	500	4630	10	1	28150741	1810	10.51	1.15	12	0.00	612.00	5595.00	8500	20221121	-24.35	5550	20230623	15.86	7210	-10.82	20230309	5550	15.86	20230623	8500	-24.35	20221121	5550	15.86	20230623	0.44	N	068930	500	149 억	493476	N	N	N	N
122	20230710	160536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	50	2	0.78	318626700	49621	69.82	6420	6470	6320	8300	4480	6390	6421.21	1.70	0	12379	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1813	10.52	1.15	12	0.18	612.00	5595.00	8500	20221121	-24.24	5550	20230623	16.04	7210	-10.68	20230309	5550	16.04	20230623	8500	-24.24	20221121	5550	16.04	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
123	20230710	150534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	60	2	0.94	301982650	47038	66.19	6420	6470	6320	8300	4480	6390	6419.97	1.70	0	12249	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1816	10.54	1.15	12	0.17	612.00	5595.00	8500	20221121	-24.12	5550	20230623	16.22	7210	-10.54	20230309	5550	16.22	20230623	8500	-24.12	20221121	5550	16.22	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
124	20230710	140530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	60	2	0.94	257410220	40132	56.47	6420	6470	6320	8300	4480	6390	6414.09	1.70	0	11593	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1816	10.54	1.15	12	0.14	612.00	5595.00	8500	20221121	-24.12	5550	20230623	16.22	7210	-10.54	20230309	5550	16.22	20230623	8500	-24.12	20221121	5550	16.22	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
125	20230710	130525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	30	2	0.47	134307360	21024	29.58	6420	6430	6320	8300	4480	6390	6388.29	1.70	0	4325	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1807	10.49	1.15	12	0.07	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
126	20230710	120536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6380	-10	5	-0.16	96782100	15177	21.36	6420	6430	6320	8300	4480	6390	6376.89	1.70	0	3369	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1796	10.42	1.14	12	0.05	612.00	5595.00	8500	20221121	-24.94	5550	20230623	14.95	7210	-11.51	20230309	5550	14.95	20230623	8500	-24.94	20221121	5550	14.95	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
127	20230710	110536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6390	0	3	0.00	91204930	14303	20.13	6420	6430	6320	8300	4480	6390	6376.63	1.70	0	3300	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1799	10.44	1.14	12	0.05	612.00	5595.00	8500	20221121	-24.82	5550	20230623	15.14	7210	-11.37	20230309	5550	15.14	20230623	8500	-24.82	20221121	5550	15.14	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
128	20230710	100536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6390	0	3	0.00	74830490	11742	16.52	6420	6430	6320	8300	4480	6390	6372.89	1.70	0	3304	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1799	10.44	1.14	12	0.04	612.00	5595.00	8500	20221121	-24.82	5550	20230623	15.14	7210	-11.37	20230309	5550	15.14	20230623	8500	-24.82	20221121	5550	15.14	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
129	20230710	090531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-50	5	-0.78	7448100	1163	1.64	6420	6420	6340	8300	4480	6390	6404.21	1.70	0	-215	6550	6470	6380	6300	6210	6510	6340	149	1910	500	4600	10	1	28150741	1785	10.36	1.13	12	0.00	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.45	N	068930	500	149 억	479192	N	N	N	N
130	20230707	160528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6390	0	3	0.00	453451480	71023	125.88	6310	6460	6290	8300	4480	6390	6384.57	1.64	0	17027	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1799	10.44	1.14	12	0.25	612.00	5595.00	8500	20221121	-24.82	5550	20230623	15.14	7210	-11.37	20230309	5550	15.14	20230623	8500	-24.82	20221121	5550	15.14	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
131	20230707	150531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	10	2	0.16	439720740	68877	122.08	6310	6460	6290	8300	4480	6390	6384.14	1.64	0	16703	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1802	10.46	1.14	12	0.24	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
132	20230707	140539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	50	2	0.78	357920410	56122	99.47	6310	6460	6290	8300	4480	6390	6377.54	1.64	0	15978	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1813	10.52	1.15	12	0.20	612.00	5595.00	8500	20221121	-24.24	5550	20230623	16.04	7210	-10.68	20230309	5550	16.04	20230623	8500	-24.24	20221121	5550	16.04	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
133	20230707	130534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	-60	5	-0.94	161406910	25513	45.22	6310	6390	6290	8300	4480	6390	6326.46	1.64	0	-1865	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1782	10.34	1.13	12	0.09	612.00	5595.00	8500	20221121	-25.53	5550	20230623	14.05	7210	-12.21	20230309	5550	14.05	20230623	8500	-25.53	20221121	5550	14.05	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
134	20230707	120535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	-90	5	-1.41	142542270	22533	39.94	6310	6390	6290	8300	4480	6390	6325.93	1.64	0	-2303	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1773	10.29	1.13	12	0.08	612.00	5595.00	8500	20221121	-25.88	5550	20230623	13.51	7210	-12.62	20230309	5550	13.51	20230623	8500	-25.88	20221121	5550	13.51	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
135	20230707	110536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	-60	5	-0.94	88419080	13945	24.72	6310	6390	6310	8300	4480	6390	6340.56	1.64	0	-2156	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1782	10.34	1.13	12	0.05	612.00	5595.00	8500	20221121	-25.53	5550	20230623	14.05	7210	-12.21	20230309	5550	14.05	20230623	8500	-25.53	20221121	5550	14.05	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
136	20230707	100530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-50	5	-0.78	51281830	8076	14.31	6310	6390	6310	8300	4480	6390	6349.90	1.64	0	-1725	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1785	10.36	1.13	12	0.03	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
137	20230707	090529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6370	-20	5	-0.31	9238210	1456	2.58	6310	6370	6310	8300	4480	6390	6344.92	1.64	0	-503	6556	6472	6386	6302	6216	6430	6260	149	1910	500	4600	10	1	28150741	1793	10.41	1.14	12	0.01	612.00	5595.00	8500	20221121	-25.06	5550	20230623	14.77	7210	-11.65	20230309	5550	14.77	20230623	8500	-25.06	20221121	5550	14.77	20230623	0.46	N	068930	500	149 억	461091	N	N	N	N
138	20230706	160531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6390	-30	5	-0.47	359673090	56408	89.54	6400	6470	6300	8340	4500	6420	6376.27	1.67	0	-11199	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1799	10.44	1.14	12	0.20	612.00	5595.00	8500	20221121	-24.82	5550	20230623	15.14	7210	-11.37	20230309	5550	15.14	20230623	8500	-24.82	20221121	5550	15.14	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
139	20230706	150531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	-110	5	-1.71	347038380	54413	86.37	6400	6470	6300	8340	4500	6420	6377.86	1.67	0	-11124	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1776	10.31	1.13	12	0.19	612.00	5595.00	8500	20221121	-25.76	5550	20230623	13.69	7210	-12.48	20230309	5550	13.69	20230623	8500	-25.76	20221121	5550	13.69	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
140	20230706	140532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	10	2	0.16	219662190	34460	54.70	6400	6470	6310	8340	4500	6420	6374.41	1.67	0	-8753	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1810	10.51	1.15	12	0.12	612.00	5595.00	8500	20221121	-24.35	5550	20230623	15.86	7210	-10.82	20230309	5550	15.86	20230623	8500	-24.35	20221121	5550	15.86	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
141	20230706	130530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	-70	5	-1.09	121364180	19126	30.36	6400	6400	6310	8340	4500	6420	6345.51	1.67	0	-8743	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1788	10.38	1.13	12	0.07	612.00	5595.00	8500	20221121	-25.29	5550	20230623	14.41	7210	-11.93	20230309	5550	14.41	20230623	8500	-25.29	20221121	5550	14.41	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
142	20230706	120528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	-70	5	-1.09	100756520	15884	25.21	6400	6400	6310	8340	4500	6420	6343.27	1.67	0	-7182	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1788	10.38	1.13	12	0.06	612.00	5595.00	8500	20221121	-25.29	5550	20230623	14.41	7210	-11.93	20230309	5550	14.41	20230623	8500	-25.29	20221121	5550	14.41	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
143	20230706	110534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6390	-30	5	-0.47	77712260	12250	19.44	6400	6400	6310	8340	4500	6420	6343.86	1.67	0	-4032	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1799	10.44	1.14	12	0.04	612.00	5595.00	8500	20221121	-24.82	5550	20230623	15.14	7210	-11.37	20230309	5550	15.14	20230623	8500	-24.82	20221121	5550	15.14	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
144	20230706	100529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-60	5	-0.93	40301570	6358	10.09	6400	6400	6310	8340	4500	6420	6338.72	1.67	0	-3241	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1790	10.39	1.14	12	0.02	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
145	20230706	090530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	-110	5	-1.71	18428800	2912	4.62	6400	6400	6310	8340	4500	6420	6328.57	1.67	0	-1266	6520	6470	6390	6340	6260	6495	6365	149	1920	500	4620	10	1	28150741	1776	10.31	1.13	12	0.01	612.00	5595.00	8500	20221121	-25.76	5550	20230623	13.69	7210	-12.48	20230309	5550	13.69	20230623	8500	-25.76	20221121	5550	13.69	20230623	0.44	N	068930	500	149 억	470643	N	N	N	N
146	20230705	160527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	40	2	0.63	400961420	62942	107.39	6380	6440	6310	8290	4470	6380	6370.31	1.68	0	-4938	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1807	10.49	1.15	12	0.22	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
147	20230705	150526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-40	5	-0.63	396877490	62302	106.30	6380	6440	6310	8290	4470	6380	6370.22	1.68	0	-5007	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1785	10.36	1.13	12	0.22	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
148	20230705	140521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6370	-10	5	-0.16	243772450	38319	65.38	6380	6440	6310	8290	4470	6380	6361.65	1.68	0	-4171	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1793	10.41	1.14	12	0.14	612.00	5595.00	8500	20221121	-25.06	5550	20230623	14.77	7210	-11.65	20230309	5550	14.77	20230623	8500	-25.06	20221121	5550	14.77	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
149	20230705	130522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-20	5	-0.31	210521940	33084	56.45	6380	6440	6310	8290	4470	6380	6363.24	1.68	0	-3629	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1790	10.39	1.14	12	0.12	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
150	20230705	120520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-20	5	-0.31	179595500	28208	48.13	6380	6440	6310	8290	4470	6380	6366.82	1.68	0	-3887	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1790	10.39	1.14	12	0.10	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
151	20230705	110526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-40	5	-0.63	165594790	26001	44.36	6380	6440	6310	8290	4470	6380	6368.78	1.68	0	-3485	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1785	10.36	1.13	12	0.09	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
152	20230705	100523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6380	0	3	0.00	101860660	15947	27.21	6380	6440	6340	8290	4470	6380	6387.46	1.68	0	-1313	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1796	10.42	1.14	12	0.06	612.00	5595.00	8500	20221121	-24.94	5550	20230623	14.95	7210	-11.51	20230309	5550	14.95	20230623	8500	-24.94	20221121	5550	14.95	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
153	20230705	090522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	20	2	0.31	21166190	3320	5.66	6380	6400	6340	8290	4470	6380	6375.33	1.68	0	1852	6613	6496	6383	6266	6153	6555	6325	149	1910	500	4590	10	1	28150741	1802	10.46	1.14	12	0.01	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.41	N	068930	500	149 억	474333	N	N	N	N
154	20230704	160520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6380	-50	5	-0.78	374874660	58551	88.20	6360	6500	6270	8350	4510	6430	6402.53	1.68	0	-2634	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1796	10.42	1.14	12	0.21	612.00	5595.00	8500	20221121	-24.94	5550	20230623	14.95	7210	-11.51	20230309	5550	14.95	20230623	8500	-24.94	20221121	5550	14.95	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
155	20230704	150514	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6410	-20	5	-0.31	342473860	53486	80.57	6360	6500	6270	8350	4510	6430	6403.06	1.68	0	-3811	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1804	10.47	1.15	12	0.19	612.00	5595.00	8500	20221121	-24.59	5550	20230623	15.50	7210	-11.10	20230309	5550	15.50	20230623	8500	-24.59	20221121	5550	15.50	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
156	20230704	140519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	10	2	0.16	177163540	27905	42.04	6360	6450	6270	8350	4510	6430	6348.81	1.68	0	-4332	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1813	10.52	1.15	12	0.10	612.00	5595.00	8500	20221121	-24.24	5550	20230623	16.04	7210	-10.68	20230309	5550	16.04	20230623	8500	-24.24	20221121	5550	16.04	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
157	20230704	130512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	-80	5	-1.24	133590060	21093	31.78	6360	6430	6270	8350	4510	6430	6333.38	1.68	0	-2960	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1788	10.38	1.13	12	0.07	612.00	5595.00	8500	20221121	-25.29	5550	20230623	14.41	7210	-11.93	20230309	5550	14.41	20230623	8500	-25.29	20221121	5550	14.41	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
158	20230704	120517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-70	5	-1.09	112265050	17738	26.72	6360	6430	6270	8350	4510	6430	6329.07	1.68	0	-1914	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1790	10.39	1.14	12	0.06	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
159	20230704	110512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	-120	5	-1.87	101678450	16073	24.21	6360	6430	6270	8350	4510	6430	6326.04	1.68	0	-1514	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1776	10.31	1.13	12	0.06	612.00	5595.00	8500	20221121	-25.76	5550	20230623	13.69	7210	-12.48	20230309	5550	13.69	20230623	8500	-25.76	20221121	5550	13.69	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
160	20230704	100511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-90	5	-1.40	38988560	6132	9.24	6360	6430	6340	8350	4510	6430	6358.21	1.68	0	-1182	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1785	10.36	1.13	12	0.02	612.00	5595.00	8500	20221121	-25.41	5550	20230623	14.23	7210	-12.07	20230309	5550	14.23	20230623	8500	-25.41	20221121	5550	14.23	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
161	20230704	090511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	-80	5	-1.24	2168110	341	0.51	6360	6360	6350	8350	4510	6430	6358.09	1.68	0	-196	6523	6476	6413	6366	6303	6445	6335	149	1920	500	4620	10	1	28150741	1788	10.38	1.13	12	0.00	612.00	5595.00	8500	20221121	-25.29	5550	20230623	14.41	7210	-11.93	20230309	5550	14.41	20230623	8500	-25.29	20221121	5550	14.41	20230623	0.45	N	068930	500	149 억	473643	N	N	N	N
162	20230703	160503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	-50	5	-0.77	424044390	66331	63.08	6450	6460	6350	8420	4540	6480	6392.79	1.72	0	-10747	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1810	10.51	1.15	12	0.24	612.00	5595.00	8500	20221121	-24.35	5550	20230623	15.86	7210	-10.82	20230309	5550	15.86	20230623	8500	-24.35	20221121	5550	15.86	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
163	20230703	150509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-60	5	-0.93	405358520	63429	60.32	6450	6460	6350	8420	4540	6480	6390.74	1.72	0	-10535	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1807	10.49	1.15	12	0.23	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
164	20230703	140509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-80	5	-1.23	339441960	53171	50.56	6450	6460	6350	8420	4540	6480	6383.97	1.72	0	-7014	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1802	10.46	1.14	12	0.19	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
165	20230703	130507	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6370	-110	5	-1.70	283788470	44453	42.27	6450	6460	6350	8420	4540	6480	6384.01	1.72	0	-4507	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1793	10.41	1.14	12	0.16	612.00	5595.00	8500	20221121	-25.06	5550	20230623	14.77	7210	-11.65	20230309	5550	14.77	20230623	8500	-25.06	20221121	5550	14.77	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
166	20230703	120511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-80	5	-1.23	253834900	39746	37.80	6450	6460	6350	8420	4540	6480	6386.43	1.72	0	-3925	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1802	10.46	1.14	12	0.14	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
167	20230703	110507	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-80	5	-1.23	189572970	29652	28.20	6450	6460	6350	8420	4540	6480	6393.26	1.72	0	-3807	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1802	10.46	1.14	12	0.11	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
168	20230703	100459	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-80	5	-1.23	93340400	14547	13.83	6450	6460	6360	8420	4540	6480	6416.47	1.72	0	-1425	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1802	10.46	1.14	12	0.05	612.00	5595.00	8500	20221121	-24.71	5550	20230623	15.32	7210	-11.23	20230309	5550	15.32	20230623	8500	-24.71	20221121	5550	15.32	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N
169	20230703	090503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-120	5	-1.85	17505460	2731	2.60	6450	6450	6360	8420	4540	6480	6409.91	1.72	0	-212	6613	6546	6413	6346	6213	6580	6380	149	1940	500	4660	10	1	28150741	1790	10.39	1.14	12	0.01	612.00	5595.00	8500	20221121	-25.18	5550	20230623	14.59	7210	-11.79	20230309	5550	14.59	20230623	8500	-25.18	20221121	5550	14.59	20230623	0.47	N	068930	500	149 억	483492	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History