KissMeData/293780/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 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	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	90	2	0.89	1131897530	110711	78.64	10420	10420	10050	13140	7080	10110	10223.92	2.05	0	58	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2274	-21.52	4.34	12	0.50	-474.00	2349.00	27600	20220801	-63.04	8050	20230710	26.71	13650	-25.27	20230414	8050	26.71	20230710	27600	-63.04	20220801	8050	26.71	20230710	3.37	N	293780	500	111 억	456891	N	N	3	N	N
3	20230731	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	100	2	0.99	1088137060	106422	75.59	10420	10420	10050	13140	7080	10110	10224.74	2.05	0	369	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2277	-21.54	4.35	12	0.48	-474.00	2349.00	27600	20220801	-63.01	8050	20230710	26.83	13650	-25.20	20230414	8050	26.83	20230710	27600	-63.01	20220801	8050	26.83	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
4	20230731	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	50	2	0.49	929488530	90855	64.54	10420	10420	10050	13140	7080	10110	10230.46	2.05	0	-1468	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2266	-21.43	4.33	12	0.41	-474.00	2349.00	27600	20220801	-63.19	8050	20230710	26.21	13650	-25.57	20230414	8050	26.21	20230710	27600	-63.19	20220801	8050	26.21	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
5	20230731	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	-30	5	-0.30	840168170	82082	58.30	10420	10420	10050	13140	7080	10110	10235.72	2.05	0	-190	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2248	-21.27	4.29	12	0.37	-474.00	2349.00	27600	20220801	-63.48	8050	20230710	25.22	13650	-26.15	20230414	8050	25.22	20230710	27600	-63.48	20220801	8050	25.22	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
6	20230731	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	-50	5	-0.49	784058200	76509	54.35	10420	10420	10060	13140	7080	10110	10247.92	2.05	0	-1313	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2243	-21.22	4.28	12	0.34	-474.00	2349.00	27600	20220801	-63.55	8050	20230710	24.97	13650	-26.30	20230414	8050	24.97	20230710	27600	-63.55	20220801	8050	24.97	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
7	20230731	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	70	2	0.69	660841650	64349	45.71	10420	10420	10120	13140	7080	10110	10269.65	2.05	0	-348	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2270	-21.48	4.33	12	0.29	-474.00	2349.00	27600	20220801	-63.12	8050	20230710	26.46	13650	-25.42	20230414	8050	26.46	20230710	27600	-63.12	20220801	8050	26.46	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
8	20230731	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	140	2	1.38	542837350	52808	37.51	10420	10420	10120	13140	7080	10110	10279.45	2.05	0	-187	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2286	-21.62	4.36	12	0.24	-474.00	2349.00	27600	20220801	-62.86	8050	20230710	27.33	13650	-24.91	20230414	8050	27.33	20230710	27600	-62.86	20220801	8050	27.33	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
9	20230731	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	190	2	1.88	61911210	5957	4.23	10420	10420	10300	13140	7080	10110	10393.02	2.05	0	-4169	10416	10262	10026	9872	9636	10340	9950	111	3030	500	7070	10	1	22298866	2297	-21.73	4.38	12	0.03	-474.00	2349.00	27600	20220801	-62.68	8050	20230710	27.95	13650	-24.54	20230414	8050	27.95	20230710	27600	-62.68	20220801	8050	27.95	20230710	3.37	N	293780	500	111 억	456891	N	N	0	N	N
10	20230728	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	410	2	4.23	1407861530	140014	61.36	9990	10180	9790	12610	6790	9700	10055.12	1.97	0	17388	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2254	-21.33	4.30	12	0.63	-474.00	2349.00	27600	20220801	-63.37	8050	20230710	25.59	13650	-25.93	20230414	8050	25.59	20230710	27600	-63.37	20220801	8050	25.59	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
11	20230728	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	390	2	4.02	1355114020	134794	59.08	9990	10180	9790	12610	6790	9700	10053.22	1.97	0	16717	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2250	-21.29	4.30	12	0.60	-474.00	2349.00	27600	20220801	-63.44	8050	20230710	25.34	13650	-26.08	20230414	8050	25.34	20230710	27600	-63.44	20220801	8050	25.34	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
12	20230728	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	400	2	4.12	1254255130	124804	54.70	9990	10180	9790	12610	6790	9700	10049.80	1.97	0	15967	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2252	-21.31	4.30	12	0.56	-474.00	2349.00	27600	20220801	-63.41	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	27600	-63.41	20220801	8050	25.47	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
13	20230728	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	400	2	4.12	1144524250	113958	49.94	9990	10180	9790	12610	6790	9700	10043.39	1.97	0	15442	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2252	-21.31	4.30	12	0.51	-474.00	2349.00	27600	20220801	-63.41	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	27600	-63.41	20220801	8050	25.47	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
14	20230728	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	350	2	3.61	1015435320	101158	44.33	9990	10180	9790	12610	6790	9700	10038.11	1.97	0	15599	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2241	-21.20	4.28	12	0.45	-474.00	2349.00	27600	20220801	-63.59	8050	20230710	24.84	13650	-26.37	20230414	8050	24.84	20230710	27600	-63.59	20220801	8050	24.84	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
15	20230728	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	400	2	4.12	938519010	93529	40.99	9990	10180	9790	12610	6790	9700	10034.52	1.97	0	14363	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2252	-21.31	4.30	12	0.42	-474.00	2349.00	27600	20220801	-63.41	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	27600	-63.41	20220801	8050	25.47	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
16	20230728	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	380	2	3.92	746223870	74471	32.64	9990	10180	9790	12610	6790	9700	10020.33	1.97	0	11110	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2248	-21.27	4.29	12	0.33	-474.00	2349.00	27600	20220801	-63.48	8050	20230710	25.22	13650	-26.15	20230414	8050	25.22	20230710	27600	-63.48	20220801	8050	25.22	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
17	20230728	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	380	2	3.92	291233530	29100	12.75	9990	10180	9790	12610	6790	9700	10008.03	1.97	0	5229	10506	10102	9646	9242	8786	10305	9445	111	2910	500	6790	10	1	22298866	2248	-21.27	4.29	12	0.13	-474.00	2349.00	27600	20220801	-63.48	8050	20230710	25.22	13650	-26.15	20230414	8050	25.22	20230710	27600	-63.48	20220801	8050	25.22	20230710	3.40	N	293780	500	111 억	439166	N	N	8	N	N
18	20230727	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	510	2	5.55	2201481550	227459	56.64	9190	10050	9190	11940	6440	9190	9679.66	1.66	-22035	68063	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2163	-20.46	4.13	12	1.02	-474.00	2349.00	27600	20220801	-64.86	8050	20230710	20.50	13650	-28.94	20230414	8050	20.50	20230710	27600	-64.86	20220801	8050	20.50	20230710	3.42	N	293780	500	111 억	371107	N	N	8	N	N
19	20230727	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	520	2	5.66	2108538920	217879	54.25	9190	10050	9190	11940	6440	9190	9678.69	1.66	-22035	63234	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2165	-20.49	4.13	12	0.98	-474.00	2349.00	27600	20220801	-64.82	8050	20230710	20.62	13650	-28.86	20230414	8050	20.62	20230710	27600	-64.82	20220801	8050	20.62	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
20	20230727	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	630	2	6.86	1962910590	202959	50.53	9190	10050	9190	11940	6440	9190	9672.65	1.66	-22035	62014	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2190	-20.72	4.18	12	0.91	-474.00	2349.00	27600	20220801	-64.42	8050	20230710	21.99	13650	-28.06	20230414	8050	21.99	20230710	27600	-64.42	20220801	8050	21.99	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
21	20230727	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	610	2	6.64	1874619170	193964	48.30	9190	10050	9190	11940	6440	9190	9666.01	1.66	-22035	60770	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2185	-20.68	4.17	12	0.87	-474.00	2349.00	27600	20220801	-64.49	8050	20230710	21.74	13650	-28.21	20230414	8050	21.74	20230710	27600	-64.49	20220801	8050	21.74	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
22	20230727	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	650	2	7.07	1730388210	179300	44.64	9190	10050	9190	11940	6440	9190	9652.09	1.66	-22035	55357	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2194	-20.76	4.19	12	0.80	-474.00	2349.00	27600	20220801	-64.35	8050	20230710	22.24	13650	-27.91	20230414	8050	22.24	20230710	27600	-64.35	20220801	8050	22.24	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
23	20230727	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	700	2	7.62	1610708330	167153	41.62	9190	10050	9190	11940	6440	9190	9637.47	1.66	-22035	52562	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2205	-20.86	4.21	12	0.75	-474.00	2349.00	27600	20220801	-64.17	8050	20230710	22.86	13650	-27.55	20230414	8050	22.86	20230710	27600	-64.17	20220801	8050	22.86	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
24	20230727	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	510	2	5.55	965466340	101985	25.39	9190	9730	9190	11940	6440	9190	9468.11	1.66	-22035	32425	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2163	-20.46	4.13	12	0.46	-474.00	2349.00	27600	20220801	-64.86	8050	20230710	20.50	13650	-28.94	20230414	8050	20.50	20230710	27600	-64.86	20220801	8050	20.50	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
25	20230727	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	180	2	1.96	360330410	38311	9.54	9190	9600	9190	11940	6440	9190	9408.25	1.66	-22035	4279	10443	9816	9433	8806	8423	9625	8615	111	2750	500	6430	10	1	22298866	2089	-19.77	3.99	12	0.17	-474.00	2349.00	27600	20220801	-66.05	8050	20230710	16.40	13650	-31.36	20230414	8050	16.40	20230710	27600	-66.05	20220801	8050	16.40	20230710	3.42	N	293780	500	111 억	371107	N	N	0	N	N
26	20230726	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-790	5	-7.92	3707792420	398852	164.35	10060	10060	9050	12970	6990	9980	9296.30	1.76	0	-21699	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2049	-19.39	3.91	12	1.79	-474.00	2349.00	27600	20220801	-66.70	8050	20230710	14.16	13650	-32.67	20230414	8050	14.16	20230710	27600	-66.70	20220801	8050	14.16	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
27	20230726	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-870	5	-8.72	3655109440	393107	161.99	10060	10060	9050	12970	6990	9980	9298.00	1.76	0	-22223	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2031	-19.22	3.88	12	1.76	-474.00	2349.00	27600	20220801	-66.99	8050	20230710	13.17	13650	-33.26	20230414	8050	13.17	20230710	27600	-66.99	20220801	8050	13.17	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
28	20230726	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	-810	5	-8.12	3349798220	359862	148.29	10060	10060	9050	12970	6990	9980	9308.56	1.76	0	-18081	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2045	-19.35	3.90	12	1.61	-474.00	2349.00	27600	20220801	-66.78	8050	20230710	13.91	13650	-32.82	20230414	8050	13.91	20230710	27600	-66.78	20220801	8050	13.91	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
29	20230726	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	-850	5	-8.52	2969602610	318393	131.20	10060	10060	9050	12970	6990	9980	9326.85	1.76	0	-2033	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2036	-19.26	3.89	12	1.43	-474.00	2349.00	27600	20220801	-66.92	8050	20230710	13.42	13650	-33.11	20230414	8050	13.42	20230710	27600	-66.92	20220801	8050	13.42	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
30	20230726	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	-780	5	-7.82	2629369480	281125	115.84	10060	10060	9050	12970	6990	9980	9353.03	1.76	0	6883	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2051	-19.41	3.92	12	1.26	-474.00	2349.00	27600	20220801	-66.67	8050	20230710	14.29	13650	-32.60	20230414	8050	14.29	20230710	27600	-66.67	20220801	8050	14.29	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
31	20230726	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-840	5	-8.42	2398271050	256028	105.50	10060	10060	9050	12970	6990	9980	9367.22	1.76	0	18983	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2038	-19.28	3.89	12	1.15	-474.00	2349.00	27600	20220801	-66.88	8050	20230710	13.54	13650	-33.04	20230414	8050	13.54	20230710	27600	-66.88	20220801	8050	13.54	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
32	20230726	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-690	5	-6.91	1384113870	145541	59.97	10060	10060	9290	12970	6990	9980	9510.13	1.76	0	-12444	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2072	-19.60	3.95	12	0.65	-474.00	2349.00	27600	20220801	-66.34	8050	20230710	15.40	13650	-31.94	20230414	8050	15.40	20230710	27600	-66.34	20220801	8050	15.40	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
33	20230726	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-350	5	-3.51	314165410	32369	13.34	10060	10060	9530	12970	6990	9980	9705.75	1.76	0	5099	10566	10272	10036	9742	9506	10155	9625	111	2990	500	6980	10	1	22298866	2147	-20.32	4.10	12	0.15	-474.00	2349.00	27600	20220801	-65.11	8050	20230710	19.63	13650	-29.45	20230414	8050	19.63	20230710	27600	-65.11	20220801	8050	19.63	20230710	3.54	N	293780	500	111 억	393142	N	N	13	N	N
34	20230725	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-210	5	-2.06	2412951970	240848	32.91	10190	10330	9800	13240	7140	10190	10018.41	1.78	0	-4437	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2225	-21.05	4.25	12	1.08	-474.00	2349.00	27600	20220801	-63.84	8050	20230710	23.98	13650	-26.89	20230414	8050	23.98	20230710	27600	-63.84	20220801	8050	23.98	20230710	3.56	N	293780	500	111 억	396803	N	N	13	N	N
35	20230725	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10070	-120	5	-1.18	2276766820	227219	31.05	10190	10330	9800	13240	7140	10190	10019.89	1.78	0	-4524	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2245	-21.24	4.29	12	1.02	-474.00	2349.00	27600	20220801	-63.51	8050	20230710	25.09	13650	-26.23	20230414	8050	25.09	20230710	27600	-63.51	20220801	8050	25.09	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
36	20230725	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	50	2	0.49	1993426940	199156	27.21	10190	10330	9800	13240	7140	10190	10009.07	1.78	0	-4141	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2283	-21.60	4.36	12	0.89	-474.00	2349.00	27600	20220801	-62.90	8050	20230710	27.20	13650	-24.98	20230414	8050	27.20	20230710	27600	-62.90	20220801	8050	27.20	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
37	20230725	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	-270	5	-2.65	1657719480	166113	22.70	10190	10270	9800	13240	7140	10190	9979.04	1.78	0	755	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2212	-20.93	4.22	12	0.74	-474.00	2349.00	27600	20220801	-64.06	8050	20230710	23.23	13650	-27.33	20230414	8050	23.23	20230710	27600	-64.06	20220801	8050	23.23	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
38	20230725	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-220	5	-2.16	1225589290	122871	16.79	10190	10190	9800	13240	7140	10190	9974.01	1.78	0	1496	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2223	-21.03	4.24	12	0.55	-474.00	2349.00	27600	20220801	-63.88	8050	20230710	23.85	13650	-26.96	20230414	8050	23.85	20230710	27600	-63.88	20220801	8050	23.85	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
39	20230725	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	-170	5	-1.67	1113540160	111641	15.25	10190	10190	9800	13240	7140	10190	9973.65	1.78	0	2908	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2234	-21.14	4.27	12	0.50	-474.00	2349.00	27600	20220801	-63.70	8050	20230710	24.47	13650	-26.59	20230414	8050	24.47	20230710	27600	-63.70	20220801	8050	24.47	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
40	20230725	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	-170	5	-1.67	990832770	99348	13.57	10190	10190	9800	13240	7140	10190	9972.62	1.78	0	2927	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2234	-21.14	4.27	12	0.45	-474.00	2349.00	27600	20220801	-63.70	8050	20230710	24.47	13650	-26.59	20230414	8050	24.47	20230710	27600	-63.70	20220801	8050	24.47	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
41	20230725	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	-90	5	-0.88	353424680	35141	4.80	10190	10190	9940	13240	7140	10190	10056.06	1.78	0	-1525	11076	10632	10006	9562	8936	10855	9785	111	3050	500	7130	10	1	22298866	2252	-21.31	4.30	12	0.16	-474.00	2349.00	27600	20220801	-63.41	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	27600	-63.41	20220801	8050	25.47	20230710	3.56	N	293780	500	111 억	396803	N	N	0	N	N
42	20230724	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10190	770	2	8.17	7371609540	729157	231.89	9430	10450	9380	12240	6600	9420	10109.70	1.64	0	30988	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2272	-21.50	4.34	12	3.27	-474.00	2349.00	27600	20220801	-63.08	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	27600	-63.08	20220801	8050	26.58	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
43	20230724	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	700	2	7.43	7133377390	705749	224.45	9430	10450	9380	12240	6600	9420	10107.53	1.64	0	30716	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2257	-21.35	4.31	12	3.16	-474.00	2349.00	27600	20220801	-63.33	8050	20230710	25.71	13650	-25.86	20230414	8050	25.71	20230710	27600	-63.33	20220801	8050	25.71	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
44	20230724	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	620	2	6.58	6621630140	655179	208.37	9430	10450	9380	12240	6600	9420	10106.60	1.64	0	22534	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2239	-21.18	4.27	12	2.94	-474.00	2349.00	27600	20220801	-63.62	8050	20230710	24.72	13650	-26.45	20230414	8050	24.72	20230710	27600	-63.62	20220801	8050	24.72	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
45	20230724	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10070	650	2	6.90	6463500980	639431	203.36	9430	10450	9380	12240	6600	9420	10108.21	1.64	0	22135	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2245	-21.24	4.29	12	2.87	-474.00	2349.00	27600	20220801	-63.51	8050	20230710	25.09	13650	-26.23	20230414	8050	25.09	20230710	27600	-63.51	20220801	8050	25.09	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
46	20230724	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	680	2	7.22	6096057860	602914	191.74	9430	10450	9380	12240	6600	9420	10110.99	1.64	0	22815	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2252	-21.31	4.30	12	2.70	-474.00	2349.00	27600	20220801	-63.41	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	27600	-63.41	20220801	8050	25.47	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
47	20230724	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	730	2	7.75	5639633940	557799	177.40	9430	10450	9380	12240	6600	9420	10110.51	1.64	0	10629	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2263	-21.41	4.32	12	2.50	-474.00	2349.00	27600	20220801	-63.22	8050	20230710	26.09	13650	-25.64	20230414	8050	26.09	20230710	27600	-63.22	20220801	8050	26.09	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
48	20230724	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	480	2	5.10	4762117180	470327	149.58	9430	10450	9380	12240	6600	9420	10125.12	1.64	0	-3210	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2208	-20.89	4.21	12	2.11	-474.00	2349.00	27600	20220801	-64.13	8050	20230710	22.98	13650	-27.47	20230414	8050	22.98	20230710	27600	-64.13	20220801	8050	22.98	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
49	20230724	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	780	2	8.28	890079420	89879	28.58	9430	10250	9380	12240	6600	9420	9903.09	1.64	0	7704	10046	9732	9376	9062	8706	9890	9220	111	2820	500	6590	10	1	22298866	2274	-21.52	4.34	12	0.40	-474.00	2349.00	27600	20220801	-63.04	8050	20230710	26.71	13650	-25.27	20230414	8050	26.71	20230710	27600	-63.04	20220801	8050	26.71	20230710	3.54	N	293780	500	111 억	365368	N	N	11	N	N
50	20230721	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	350	2	3.86	2948818290	312098	167.14	9020	9690	9020	11790	6350	9070	9448.47	1.45	0	43399	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2101	-19.87	4.01	12	1.40	-474.00	2349.00	27600	20220801	-65.87	8050	20230710	17.02	13650	-30.99	20230414	8050	17.02	20230710	27600	-65.87	20220801	8050	17.02	20230710	3.50	N	293780	500	111 억	322527	N	N	11	N	N
51	20230721	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	340	2	3.75	2816080310	297987	159.58	9020	9690	9020	11790	6350	9070	9450.35	1.45	0	42991	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2098	-19.85	4.01	12	1.34	-474.00	2349.00	27600	20220801	-65.91	8050	20230710	16.89	13650	-31.06	20230414	8050	16.89	20230710	27600	-65.91	20220801	8050	16.89	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
52	20230721	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	230	2	2.54	2657960430	281122	150.55	9020	9690	9020	11790	6350	9070	9454.83	1.45	0	40113	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2074	-19.62	3.96	12	1.26	-474.00	2349.00	27600	20220801	-66.30	8050	20230710	15.53	13650	-31.87	20230414	8050	15.53	20230710	27600	-66.30	20220801	8050	15.53	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
53	20230721	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	380	2	4.19	2449596660	258924	138.66	9020	9690	9020	11790	6350	9070	9460.68	1.45	0	37504	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2107	-19.94	4.02	12	1.16	-474.00	2349.00	27600	20220801	-65.76	8050	20230710	17.39	13650	-30.77	20230414	8050	17.39	20230710	27600	-65.76	20220801	8050	17.39	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
54	20230721	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	520	2	5.73	2257972090	238696	127.83	9020	9690	9020	11790	6350	9070	9459.61	1.45	0	38839	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2138	-20.23	4.08	12	1.07	-474.00	2349.00	27600	20220801	-65.25	8050	20230710	19.13	13650	-29.74	20230414	8050	19.13	20230710	27600	-65.25	20220801	8050	19.13	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
55	20230721	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	490	2	5.40	1693391390	179949	96.37	9020	9610	9020	11790	6350	9070	9410.40	1.45	0	34187	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2132	-20.17	4.07	12	0.81	-474.00	2349.00	27600	20220801	-65.36	8050	20230710	18.76	13650	-29.96	20230414	8050	18.76	20230710	27600	-65.36	20220801	8050	18.76	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
56	20230721	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	380	2	4.19	979231450	105029	56.25	9020	9470	9020	11790	6350	9070	9323.44	1.45	0	29146	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2107	-19.94	4.02	12	0.47	-474.00	2349.00	27600	20220801	-65.76	8050	20230710	17.39	13650	-30.77	20230414	8050	17.39	20230710	27600	-65.76	20220801	8050	17.39	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
57	20230721	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	200	2	2.21	202337150	21917	11.74	9020	9350	9020	11790	6350	9070	9231.97	1.45	0	4912	9383	9226	9143	8986	8903	9185	8945	111	2720	500	6340	10	1	22298866	2067	-19.56	3.95	12	0.10	-474.00	2349.00	27600	20220801	-66.41	8050	20230710	15.16	13650	-32.09	20230414	8050	15.16	20230710	27600	-66.41	20220801	8050	15.16	20230710	3.50	N	293780	500	111 억	322527	N	N	0	N	N
58	20230720	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-130	5	-1.41	1638207770	179219	38.41	9120	9300	9060	11960	6440	9200	9140.79	1.51	0	-14874	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2023	-19.14	3.86	12	0.80	-474.00	2349.00	27600	20220801	-67.14	8050	20230710	12.67	13650	-33.55	20230414	8050	12.67	20230710	27600	-67.14	20220801	8050	12.67	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
59	20230720	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-100	5	-1.09	1572007500	171925	36.85	9120	9300	9060	11960	6440	9200	9143.54	1.51	0	-15001	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2029	-19.20	3.87	12	0.77	-474.00	2349.00	27600	20220801	-67.03	8050	20230710	13.04	13650	-33.33	20230414	8050	13.04	20230710	27600	-67.03	20220801	8050	13.04	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
60	20230720	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-120	5	-1.30	1338005970	146184	31.33	9120	9300	9060	11960	6440	9200	9152.86	1.51	0	-17801	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2025	-19.16	3.87	12	0.66	-474.00	2349.00	27600	20220801	-67.10	8050	20230710	12.80	13650	-33.48	20230414	8050	12.80	20230710	27600	-67.10	20220801	8050	12.80	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
61	20230720	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-90	5	-0.98	1070092090	116732	25.02	9120	9300	9060	11960	6440	9200	9167.06	1.51	0	-10049	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2031	-19.22	3.88	12	0.52	-474.00	2349.00	27600	20220801	-66.99	8050	20230710	13.17	13650	-33.26	20230414	8050	13.17	20230710	27600	-66.99	20220801	8050	13.17	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
62	20230720	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-60	5	-0.65	961865870	104880	22.48	9120	9300	9060	11960	6440	9200	9171.09	1.51	0	-11019	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2038	-19.28	3.89	12	0.47	-474.00	2349.00	27600	20220801	-66.88	8050	20230710	13.54	13650	-33.04	20230414	8050	13.54	20230710	27600	-66.88	20220801	8050	13.54	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
63	20230720	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-60	5	-0.65	860002220	93739	20.09	9120	9300	9060	11960	6440	9200	9174.41	1.51	0	-12646	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2038	-19.28	3.89	12	0.42	-474.00	2349.00	27600	20220801	-66.88	8050	20230710	13.54	13650	-33.04	20230414	8050	13.54	20230710	27600	-66.88	20220801	8050	13.54	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
64	20230720	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-10	5	-0.11	665013940	72407	15.52	9120	9300	9060	11960	6440	9200	9184.37	1.51	0	-13982	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2049	-19.39	3.91	12	0.32	-474.00	2349.00	27600	20220801	-66.70	8050	20230710	14.16	13650	-32.67	20230414	8050	14.16	20230710	27600	-66.70	20220801	8050	14.16	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
65	20230720	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9230	30	2	0.33	280926610	30526	6.54	9120	9300	9060	11960	6440	9200	9202.87	1.51	0	-8626	9680	9440	9180	8940	8680	9560	9060	111	2760	500	6440	10	1	22298866	2058	-19.47	3.93	12	0.14	-474.00	2349.00	27600	20220801	-66.56	8050	20230710	14.66	13650	-32.38	20230414	8050	14.66	20230710	27600	-66.56	20220801	8050	14.66	20230710	3.69	N	293780	500	111 억	337360	N	N	70	N	N
66	20230719	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	140	2	1.55	4224097070	459260	10.62	9050	9420	8920	11770	6350	9060	9197.68	1.47	0	8731	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2051	-19.41	3.92	12	2.06	-474.00	2349.00	27600	20220801	-66.67	8050	20230710	14.29	13650	-32.60	20230414	8050	14.29	20230710	27600	-66.67	20220801	8050	14.29	20230710	3.71	N	293780	500	111 억	327753	N	N	70	N	N
67	20230719	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	150	2	1.66	4076945060	443259	10.25	9050	9420	8920	11770	6350	9060	9197.73	1.47	0	7597	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2054	-19.43	3.92	12	1.99	-474.00	2349.00	27600	20220801	-66.63	8050	20230710	14.41	13650	-32.53	20230414	8050	14.41	20230710	27600	-66.63	20220801	8050	14.41	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
68	20230719	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	180	2	1.99	3665764480	398574	9.21	9050	9420	8920	11770	6350	9060	9197.27	1.47	0	-404	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2060	-19.49	3.93	12	1.79	-474.00	2349.00	27600	20220801	-66.52	8050	20230710	14.78	13650	-32.31	20230414	8050	14.78	20230710	27600	-66.52	20220801	8050	14.78	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
69	20230719	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	240	2	2.65	3312473740	360449	8.33	9050	9420	8920	11770	6350	9060	9189.93	1.47	0	-4208	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2074	-19.62	3.96	12	1.62	-474.00	2349.00	27600	20220801	-66.30	8050	20230710	15.53	13650	-31.87	20230414	8050	15.53	20230710	27600	-66.30	20220801	8050	15.53	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
70	20230719	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	150	2	1.66	3092915950	336738	7.78	9050	9420	8920	11770	6350	9060	9185.01	1.47	0	-11808	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2054	-19.43	3.92	12	1.51	-474.00	2349.00	27600	20220801	-66.63	8050	20230710	14.41	13650	-32.53	20230414	8050	14.41	20230710	27600	-66.63	20220801	8050	14.41	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
71	20230719	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	60	2	0.66	2685153580	292620	6.76	9050	9420	8920	11770	6350	9060	9176.33	1.47	0	-17413	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2034	-19.24	3.88	12	1.31	-474.00	2349.00	27600	20220801	-66.96	8050	20230710	13.29	13650	-33.19	20230414	8050	13.29	20230710	27600	-66.96	20220801	8050	13.29	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
72	20230719	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	50	2	0.55	2284166880	248636	5.75	9050	9420	8920	11770	6350	9060	9186.90	1.47	0	-27598	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2031	-19.22	3.88	12	1.12	-474.00	2349.00	27600	20220801	-66.99	8050	20230710	13.17	13650	-33.26	20230414	8050	13.17	20230710	27600	-66.99	20220801	8050	13.17	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
73	20230719	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	140	2	1.55	601587790	65828	1.52	9050	9270	8930	11770	6350	9060	9139.04	1.47	0	-16094	11200	10130	9320	8250	7440	10665	8785	111	2710	500	6340	10	1	22298866	2051	-19.41	3.92	12	0.30	-474.00	2349.00	27600	20220801	-66.67	8050	20230710	14.29	13650	-32.60	20230414	8050	14.29	20230710	27600	-66.67	20220801	8050	14.29	20230710	3.71	N	293780	500	111 억	327753	N	N	37	N	N
74	20230718	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	480	2	5.59	41797802380	4313026	6716.33	8510	10390	8510	11150	6010	8580	9691.60	1.89	0	-92351	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	2020	-19.11	3.86	12	19.34	-474.00	2349.00	27600	20220801	-67.17	8050	20230710	12.55	13650	-33.63	20230414	8050	12.55	20230710	27600	-67.17	20220801	8050	12.55	20230710	3.71	N	293780	500	111 억	420496	N	N	37	N	N
75	20230718	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	530	2	6.18	41485371010	4278588	6662.70	8510	10390	8510	11150	6010	8580	9696.04	1.89	0	-95898	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	2031	-19.22	3.88	12	19.19	-474.00	2349.00	27600	20220801	-66.99	8050	20230710	13.17	13650	-33.26	20230414	8050	13.17	20230710	27600	-66.99	20220801	8050	13.17	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
76	20230718	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	700	2	8.16	40469725970	4167375	6489.52	8510	10390	8510	11150	6010	8580	9711.08	1.89	0	-107297	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	2069	-19.58	3.95	12	18.69	-474.00	2349.00	27600	20220801	-66.38	8050	20230710	15.28	13650	-32.01	20230414	8050	15.28	20230710	27600	-66.38	20220801	8050	15.28	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
77	20230718	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	630	2	7.34	38223669220	3921804	6107.11	8510	10390	8510	11150	6010	8580	9746.45	1.89	0	-113316	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	2054	-19.43	3.92	12	17.59	-474.00	2349.00	27600	20220801	-66.63	8050	20230710	14.41	13650	-32.53	20230414	8050	14.41	20230710	27600	-66.63	20220801	8050	14.41	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
78	20230718	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	1240	2	14.45	25129776430	2581782	4020.40	8510	10390	8510	11150	6010	8580	9733.50	1.89	0	-121124	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	2190	-20.72	4.18	12	11.58	-474.00	2349.00	27600	20220801	-64.42	8050	20230710	21.99	13650	-28.06	20230414	8050	21.99	20230710	27600	-64.42	20220801	8050	21.99	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
79	20230718	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	310	2	3.61	587570940	67306	104.81	8510	9010	8510	11150	6010	8580	8729.84	1.89	0	-13817	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	1982	-18.76	3.78	12	0.30	-474.00	2349.00	27600	20220801	-67.79	8050	20230710	10.43	13650	-34.87	20230414	8050	10.43	20230710	27600	-67.79	20220801	8050	10.43	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
80	20230718	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8630	50	2	0.58	208451110	24181	37.66	8510	8710	8510	11150	6010	8580	8620.45	1.89	0	-2644	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	1924	-18.21	3.67	12	0.11	-474.00	2349.00	27600	20220801	-68.73	8050	20230710	7.20	13650	-36.78	20230414	8050	7.20	20230710	27600	-68.73	20220801	8050	7.20	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
81	20230718	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	-50	5	-0.58	85662780	9955	15.50	8510	8710	8510	11150	6010	8580	8605.00	1.89	0	1768	8846	8712	8486	8352	8126	8780	8420	111	2570	500	6000	10	1	22298866	1902	-18.00	3.63	12	0.04	-474.00	2349.00	27600	20220801	-69.09	8050	20230710	5.96	13650	-37.51	20230414	8050	5.96	20230710	27600	-69.09	20220801	8050	5.96	20230710	3.71	N	293780	500	111 억	420496	N	N	2	N	N
82	20230717	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	0	3	0.00	537200760	63816	94.87	8510	8620	8260	11150	6010	8580	8417.96	1.92	0	-7723	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1913	-18.10	3.65	12	0.29	-474.00	2349.00	27600	20220801	-68.91	8050	20230710	6.58	13650	-37.14	20230414	8050	6.58	20230710	27600	-68.91	20220801	8050	6.58	20230710	3.72	N	293780	500	111 억	428038	N	N	2	N	N
83	20230717	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	-20	5	-0.23	516015220	61349	91.20	8510	8590	8260	11150	6010	8580	8411.14	1.92	0	-7543	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1909	-18.06	3.64	12	0.28	-474.00	2349.00	27600	20220801	-68.99	8050	20230710	6.34	13650	-37.29	20230414	8050	6.34	20230710	27600	-68.99	20220801	8050	6.34	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
84	20230717	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-80	5	-0.93	486260350	57867	86.03	8510	8580	8260	11150	6010	8580	8403.07	1.92	0	-6988	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1895	-17.93	3.62	12	0.26	-474.00	2349.00	27600	20220801	-69.20	8050	20230710	5.59	13650	-37.73	20230414	8050	5.59	20230710	27600	-69.20	20220801	8050	5.59	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
85	20230717	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	-140	5	-1.63	412793930	49213	73.16	8510	8580	8260	11150	6010	8580	8387.90	1.92	0	-10590	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1882	-17.81	3.59	12	0.22	-474.00	2349.00	27600	20220801	-69.42	8050	20230710	4.84	13650	-38.17	20230414	8050	4.84	20230710	27600	-69.42	20220801	8050	4.84	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
86	20230717	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	-140	5	-1.63	375315470	44771	66.56	8510	8580	8260	11150	6010	8580	8383.00	1.92	0	-12121	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1882	-17.81	3.59	12	0.20	-474.00	2349.00	27600	20220801	-69.42	8050	20230710	4.84	13650	-38.17	20230414	8050	4.84	20230710	27600	-69.42	20220801	8050	4.84	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
87	20230717	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8400	-180	5	-2.10	312790750	37323	55.49	8510	8580	8260	11150	6010	8580	8380.64	1.92	0	-13312	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1873	-17.72	3.58	12	0.17	-474.00	2349.00	27600	20220801	-69.57	8050	20230710	4.35	13650	-38.46	20230414	8050	4.35	20230710	27600	-69.57	20220801	8050	4.35	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
88	20230717	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8370	-210	5	-2.45	183277630	21896	32.55	8510	8580	8260	11150	6010	8580	8370.37	1.92	0	-13257	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1866	-17.66	3.56	12	0.10	-474.00	2349.00	27600	20220801	-69.67	8050	20230710	3.98	13650	-38.68	20230414	8050	3.98	20230710	27600	-69.67	20220801	8050	3.98	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
89	20230717	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	-270	5	-3.15	45898160	5483	8.15	8510	8580	8310	11150	6010	8580	8370.99	1.92	0	-962	8873	8726	8593	8446	8313	8660	8380	111	2570	500	6000	10	1	22298866	1853	-17.53	3.54	12	0.02	-474.00	2349.00	27600	20220801	-69.89	8050	20230710	3.23	13650	-39.12	20230414	8050	3.23	20230710	27600	-69.89	20220801	8050	3.23	20230710	3.72	N	293780	500	111 억	428038	N	N	0	N	N
90	20230714	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	-70	5	-0.81	569155300	66535	75.94	8740	8740	8460	11240	6060	8650	8554.07	1.95	0	-7738	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1913	-18.10	3.65	12	0.30	-474.00	2349.00	27600	20220801	-68.91	8050	20230710	6.58	13650	-37.14	20230414	8050	6.58	20230710	27600	-68.91	20220801	8050	6.58	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
91	20230714	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8520	-130	5	-1.50	546369020	63869	72.89	8740	8740	8460	11240	6060	8650	8554.53	1.95	0	-8091	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1900	-17.97	3.63	12	0.29	-474.00	2349.00	27600	20220801	-69.13	8050	20230710	5.84	13650	-37.58	20230414	8050	5.84	20230710	27600	-69.13	20220801	8050	5.84	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
92	20230714	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	-70	5	-0.81	417597900	48758	55.65	8740	8740	8460	11240	6060	8650	8564.71	1.95	0	-7699	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1913	-18.10	3.65	12	0.22	-474.00	2349.00	27600	20220801	-68.91	8050	20230710	6.58	13650	-37.14	20230414	8050	6.58	20230710	27600	-68.91	20220801	8050	6.58	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
93	20230714	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-50	5	-0.58	355295940	41483	47.34	8740	8740	8460	11240	6060	8650	8564.86	1.95	0	-8832	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1918	-18.14	3.66	12	0.19	-474.00	2349.00	27600	20220801	-68.84	8050	20230710	6.83	13650	-37.00	20230414	8050	6.83	20230710	27600	-68.84	20220801	8050	6.83	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
94	20230714	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	20	2	0.23	307971100	35991	41.08	8740	8740	8460	11240	6060	8650	8556.89	1.95	0	-8291	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1933	-18.29	3.69	12	0.16	-474.00	2349.00	27600	20220801	-68.59	8050	20230710	7.70	13650	-36.48	20230414	8050	7.70	20230710	27600	-68.59	20220801	8050	7.70	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
95	20230714	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8540	-110	5	-1.27	226733950	26536	30.29	8740	8740	8460	11240	6060	8650	8544.39	1.95	0	-8560	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1904	-18.02	3.64	12	0.12	-474.00	2349.00	27600	20220801	-69.06	8050	20230710	6.09	13650	-37.44	20230414	8050	6.09	20230710	27600	-69.06	20220801	8050	6.09	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
96	20230714	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8480	-170	5	-1.97	168813900	19738	22.53	8740	8740	8460	11240	6060	8650	8552.74	1.95	0	-6723	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1891	-17.89	3.61	12	0.09	-474.00	2349.00	27600	20220801	-69.28	8050	20230710	5.34	13650	-37.88	20230414	8050	5.34	20230710	27600	-69.28	20220801	8050	5.34	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
97	20230714	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	10	2	0.12	43557970	5053	5.77	8740	8740	8510	11240	6060	8650	8620.22	1.95	0	-1715	8910	8780	8670	8540	8430	8845	8605	111	2590	500	6050	10	1	22298866	1931	-18.27	3.69	12	0.02	-474.00	2349.00	27600	20220801	-68.62	8050	20230710	7.58	13650	-36.56	20230414	8050	7.58	20230710	27600	-68.62	20220801	8050	7.58	20230710	3.70	N	293780	500	111 억	435291	N	N	52	N	N
98	20230713	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	180	2	2.13	759599720	87425	125.88	8580	8800	8560	11010	5930	8470	8688.64	1.86	0	20429	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1929	-18.25	3.68	12	0.39	-474.00	2349.00	27600	20220801	-68.66	8050	20230710	7.45	13650	-36.63	20230414	8050	7.45	20230710	27600	-68.66	20220801	8050	7.45	20230710	3.74	N	293780	500	111 억	415748	N	N	52	N	N
99	20230713	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	180	2	2.13	727888040	83755	120.59	8580	8800	8560	11010	5930	8470	8690.68	1.86	0	21002	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1929	-18.25	3.68	12	0.38	-474.00	2349.00	27600	20220801	-68.66	8050	20230710	7.45	13650	-36.63	20230414	8050	7.45	20230710	27600	-68.66	20220801	8050	7.45	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
100	20230713	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	150	2	1.77	647106830	74400	107.12	8580	8800	8560	11010	5930	8470	8697.67	1.86	0	22001	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1922	-18.19	3.67	12	0.33	-474.00	2349.00	27600	20220801	-68.77	8050	20230710	7.08	13650	-36.85	20230414	8050	7.08	20230710	27600	-68.77	20220801	8050	7.08	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
101	20230713	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	100	2	1.18	607292800	69771	100.46	8580	8800	8560	11010	5930	8470	8704.09	1.86	0	22320	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1911	-18.08	3.65	12	0.31	-474.00	2349.00	27600	20220801	-68.95	8050	20230710	6.46	13650	-37.22	20230414	8050	6.46	20230710	27600	-68.95	20220801	8050	6.46	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
102	20230713	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8680	210	2	2.48	529938240	60783	87.52	8580	8800	8570	11010	5930	8470	8718.53	1.86	0	22776	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1936	-18.31	3.70	12	0.27	-474.00	2349.00	27600	20220801	-68.55	8050	20230710	7.83	13650	-36.41	20230414	8050	7.83	20230710	27600	-68.55	20220801	8050	7.83	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
103	20230713	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	250	2	2.95	425860110	48793	70.25	8580	8800	8570	11010	5930	8470	8727.89	1.86	0	21791	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1944	-18.40	3.71	12	0.22	-474.00	2349.00	27600	20220801	-68.41	8050	20230710	8.32	13650	-36.12	20230414	8050	8.32	20230710	27600	-68.41	20220801	8050	8.32	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
104	20230713	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	260	2	3.07	332388320	38104	54.86	8580	8800	8570	11010	5930	8470	8723.19	1.86	0	18971	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1947	-18.42	3.72	12	0.17	-474.00	2349.00	27600	20220801	-68.37	8050	20230710	8.45	13650	-36.04	20230414	8050	8.45	20230710	27600	-68.37	20220801	8050	8.45	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
105	20230713	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	180	2	2.13	78607720	9057	13.04	8580	8750	8570	11010	5930	8470	8679.22	1.86	0	2685	8696	8582	8456	8342	8216	8520	8280	111	2540	500	5920	10	1	22298866	1929	-18.25	3.68	12	0.04	-474.00	2349.00	27600	20220801	-68.66	8050	20230710	7.45	13650	-36.63	20230414	8050	7.45	20230710	27600	-68.66	20220801	8050	7.45	20230710	3.74	N	293780	500	111 억	415748	N	N	0	N	N
106	20230712	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	-70	5	-0.82	579436660	68750	57.67	8550	8570	8330	11100	5980	8540	8428.17	1.85	0	3411	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1889	-17.87	3.61	12	0.31	-474.00	2349.00	27600	20220801	-69.31	8050	20230710	5.22	13650	-37.95	20230414	8050	5.22	20230710	27600	-69.31	20220801	8050	5.22	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
107	20230712	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-40	5	-0.47	545691910	64771	54.33	8550	8570	8330	11100	5980	8540	8424.94	1.85	0	2805	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1895	-17.93	3.62	12	0.29	-474.00	2349.00	27600	20220801	-69.20	8050	20230710	5.59	13650	-37.73	20230414	8050	5.59	20230710	27600	-69.20	20220801	8050	5.59	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
108	20230712	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8510	-30	5	-0.35	497798130	59141	49.61	8550	8570	8330	11100	5980	8540	8417.14	1.85	0	2970	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1898	-17.95	3.62	12	0.27	-474.00	2349.00	27600	20220801	-69.17	8050	20230710	5.71	13650	-37.66	20230414	8050	5.71	20230710	27600	-69.17	20220801	8050	5.71	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
109	20230712	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8370	-170	5	-1.99	434456550	51626	43.31	8550	8570	8330	11100	5980	8540	8415.46	1.85	0	2255	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1866	-17.66	3.56	12	0.23	-474.00	2349.00	27600	20220801	-69.67	8050	20230710	3.98	13650	-38.68	20230414	8050	3.98	20230710	27600	-69.67	20220801	8050	3.98	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
110	20230712	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	-150	5	-1.76	400226570	47537	39.88	8550	8570	8330	11100	5980	8540	8419.26	1.85	0	2541	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1871	-17.70	3.57	12	0.21	-474.00	2349.00	27600	20220801	-69.60	8050	20230710	4.22	13650	-38.53	20230414	8050	4.22	20230710	27600	-69.60	20220801	8050	4.22	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
111	20230712	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	-180	5	-2.11	344330870	40842	34.26	8550	8570	8350	11100	5980	8540	8430.80	1.85	0	2700	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1864	-17.64	3.56	12	0.18	-474.00	2349.00	27600	20220801	-69.71	8050	20230710	3.85	13650	-38.75	20230414	8050	3.85	20230710	27600	-69.71	20220801	8050	3.85	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
112	20230712	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	-100	5	-1.17	203364720	24040	20.17	8550	8570	8420	11100	5980	8540	8459.43	1.85	0	5435	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1882	-17.81	3.59	12	0.11	-474.00	2349.00	27600	20220801	-69.42	8050	20230710	4.84	13650	-38.17	20230414	8050	4.84	20230710	27600	-69.42	20220801	8050	4.84	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
113	20230712	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	-10	5	-0.12	36075890	4233	3.55	8550	8570	8470	11100	5980	8540	8522.53	1.85	0	-1352	8900	8720	8470	8290	8040	8810	8380	111	2560	500	5970	10	1	22298866	1902	-18.00	3.63	12	0.02	-474.00	2349.00	27600	20220801	-69.09	8050	20230710	5.96	13650	-37.51	20230414	8050	5.96	20230710	27600	-69.09	20220801	8050	5.96	20230710	3.73	N	293780	500	111 억	412315	N	N	44	N	N
114	20230711	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8540	350	2	4.27	1007713720	118557	59.85	8220	8650	8220	10640	5740	8190	8499.72	1.69	0	32678	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1904	-18.02	3.64	12	0.53	-474.00	2349.00	27600	20220801	-69.06	8050	20230710	6.09	13650	-37.44	20230414	8050	6.09	20230710	27600	-69.06	20220801	8050	6.09	20230710	3.71	N	293780	500	111 억	376951	N	N	44	N	N
115	20230711	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	390	2	4.76	951571410	112004	56.54	8220	8650	8220	10640	5740	8190	8495.87	1.69	0	29082	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1913	-18.10	3.65	12	0.50	-474.00	2349.00	27600	20220801	-68.91	8050	20230710	6.58	13650	-37.14	20230414	8050	6.58	20230710	27600	-68.91	20220801	8050	6.58	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
116	20230711	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	340	2	4.15	828854080	97661	49.30	8220	8650	8220	10640	5740	8190	8487.05	1.69	0	22429	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1902	-18.00	3.63	12	0.44	-474.00	2349.00	27600	20220801	-69.09	8050	20230710	5.96	13650	-37.51	20230414	8050	5.96	20230710	27600	-69.09	20220801	8050	5.96	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
117	20230711	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	410	2	5.01	771100430	90903	45.89	8220	8650	8220	10640	5740	8190	8482.67	1.69	0	19288	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1918	-18.14	3.66	12	0.41	-474.00	2349.00	27600	20220801	-68.84	8050	20230710	6.83	13650	-37.00	20230414	8050	6.83	20230710	27600	-68.84	20220801	8050	6.83	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
118	20230711	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8540	350	2	4.27	670177990	79152	39.96	8220	8650	8220	10640	5740	8190	8466.97	1.69	0	18211	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1904	-18.02	3.64	12	0.35	-474.00	2349.00	27600	20220801	-69.06	8050	20230710	6.09	13650	-37.44	20230414	8050	6.09	20230710	27600	-69.06	20220801	8050	6.09	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
119	20230711	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	250	2	3.05	567776580	67070	33.86	8220	8650	8220	10640	5740	8190	8465.43	1.69	0	17113	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1882	-17.81	3.59	12	0.30	-474.00	2349.00	27600	20220801	-69.42	8050	20230710	4.84	13650	-38.17	20230414	8050	4.84	20230710	27600	-69.42	20220801	8050	4.84	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
120	20230711	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8590	400	2	4.88	418294250	49485	24.98	8220	8650	8220	10640	5740	8190	8452.95	1.69	0	16481	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1915	-18.12	3.66	12	0.22	-474.00	2349.00	27600	20220801	-68.88	8050	20230710	6.71	13650	-37.07	20230414	8050	6.71	20230710	27600	-68.88	20220801	8050	6.71	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
121	20230711	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8330	140	2	1.71	101209890	12128	6.12	8220	8420	8220	10640	5740	8190	8345.14	1.69	0	7136	8790	8490	8270	7970	7750	8380	7860	111	2450	500	5730	10	1	22298866	1857	-17.57	3.55	12	0.05	-474.00	2349.00	27600	20220801	-69.82	8050	20230710	3.48	13650	-38.97	20230414	8050	3.48	20230710	27600	-69.82	20220801	8050	3.48	20230710	3.71	N	293780	500	111 억	376951	N	N	0	N	N
122	20230710	160937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8190	-240	5	-2.85	1630997870	196940	121.04	8360	8570	8050	10950	5910	8430	8282.71	1.62	0	16345	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1826	-17.28	3.49	12	0.88	-474.00	2349.00	27600	20220801	-70.33	8050	20230710	1.74	13650	-40.00	20230414	8050	1.74	20230710	27600	-70.33	20220801	8050	1.74	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
123	20230710	150939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8240	-190	5	-2.25	1563638340	188727	115.99	8360	8570	8050	10950	5910	8430	8285.19	1.62	0	16414	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1837	-17.38	3.51	12	0.85	-474.00	2349.00	27600	20220801	-70.14	8050	20230710	2.36	13650	-39.63	20230414	8050	2.36	20230710	27600	-70.14	20220801	8050	2.36	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
124	20230710	140929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8310	-120	5	-1.42	1424977730	171835	105.61	8360	8570	8050	10950	5910	8430	8292.71	1.62	0	19149	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1853	-17.53	3.54	12	0.77	-474.00	2349.00	27600	20220801	-69.89	8050	20230710	3.23	13650	-39.12	20230414	8050	3.23	20230710	27600	-69.89	20220801	8050	3.23	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
125	20230710	130918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8220	-210	5	-2.49	1266708070	152554	93.76	8360	8570	8050	10950	5910	8430	8303.34	1.62	0	18741	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1833	-17.34	3.50	12	0.68	-474.00	2349.00	27600	20220801	-70.22	8050	20230710	2.11	13650	-39.78	20230414	8050	2.11	20230710	27600	-70.22	20220801	8050	2.11	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
126	20230710	120944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8230	-200	5	-2.37	1115305640	134067	82.40	8360	8570	8050	10950	5910	8430	8319.02	1.62	0	21928	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1835	-17.36	3.50	12	0.60	-474.00	2349.00	27600	20220801	-70.18	8050	20230710	2.24	13650	-39.71	20230414	8050	2.24	20230710	27600	-70.18	20220801	8050	2.24	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
127	20230710	110941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8300	-130	5	-1.54	987585010	118577	72.88	8360	8570	8050	10950	5910	8430	8328.64	1.62	0	16718	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1851	-17.51	3.53	12	0.53	-474.00	2349.00	27600	20220801	-69.93	8050	20230710	3.11	13650	-39.19	20230414	8050	3.11	20230710	27600	-69.93	20220801	8050	3.11	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
128	20230710	100942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8430	0	3	0.00	819020250	98381	60.47	8360	8570	8050	10950	5910	8430	8324.98	1.62	0	15886	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1880	-17.78	3.59	12	0.44	-474.00	2349.00	27600	20220801	-69.46	8050	20230710	4.72	13650	-38.24	20230414	8050	4.72	20230710	27600	-69.46	20220801	8050	4.72	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
129	20230710	090933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8130	-300	5	-3.56	193424200	23537	14.47	8360	8360	8050	10950	5910	8430	8217.88	1.62	0	481	9003	8716	8543	8256	8083	8630	8170	111	2520	500	5900	10	1	22298866	1813	-17.15	3.46	12	0.11	-474.00	2349.00	27600	20220801	-70.54	8050	20230710	0.99	13650	-40.44	20230414	8050	0.99	20230710	27600	-70.54	20220801	8050	0.99	20230710	3.86	N	293780	500	111 억	361247	N	N	37	N	N
130	20230707	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8430	-340	5	-3.88	1370148360	160877	69.17	8680	8830	8370	11400	6140	8770	8516.70	1.67	0	-8764	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1880	-17.78	3.59	12	0.72	-474.00	2349.00	27600	20220801	-69.46	8370	20230707	0.72	13650	-38.24	20230414	8370	0.72	20230707	27600	-69.46	20220801	8370	0.72	20230707	3.98	N	293780	500	111 억	371582	N	N	37	N	N
131	20230707	150929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8400	-370	5	-4.22	1243472640	145800	62.69	8680	8830	8400	11400	6140	8770	8528.56	1.67	0	-9673	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1873	-17.72	3.58	12	0.65	-474.00	2349.00	27600	20220801	-69.57	8400	20230707	0.00	13650	-38.46	20230414	8400	0.00	20230707	27600	-69.57	20220801	8400	0.00	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
132	20230707	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8430	-340	5	-3.88	1041594660	121827	52.38	8680	8830	8400	11400	6140	8770	8549.73	1.67	0	-10822	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1880	-17.78	3.59	12	0.55	-474.00	2349.00	27600	20220801	-69.46	8400	20230707	0.36	13650	-38.24	20230414	8400	0.36	20230707	27600	-69.46	20220801	8400	0.36	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
133	20230707	130933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8480	-290	5	-3.31	826043860	96258	41.39	8680	8830	8400	11400	6140	8770	8581.50	1.67	0	-8678	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1891	-17.89	3.61	12	0.43	-474.00	2349.00	27600	20220801	-69.28	8400	20230707	0.95	13650	-37.88	20230414	8400	0.95	20230707	27600	-69.28	20220801	8400	0.95	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
134	20230707	120938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8570	-200	5	-2.28	734816390	85520	36.77	8680	8830	8400	11400	6140	8770	8592.27	1.67	0	-8873	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1911	-18.08	3.65	12	0.38	-474.00	2349.00	27600	20220801	-68.95	8400	20230707	2.02	13650	-37.22	20230414	8400	2.02	20230707	27600	-68.95	20220801	8400	2.02	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
135	20230707	110945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8480	-290	5	-3.31	607909340	70604	30.36	8680	8830	8400	11400	6140	8770	8610.05	1.67	0	-10350	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1891	-17.89	3.61	12	0.32	-474.00	2349.00	27600	20220801	-69.28	8400	20230707	0.95	13650	-37.88	20230414	8400	0.95	20230707	27600	-69.28	20220801	8400	0.95	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
136	20230707	100929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8680	-90	5	-1.03	250806100	28817	12.39	8680	8830	8610	11400	6140	8770	8703.33	1.67	0	-4872	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1936	-18.31	3.70	12	0.13	-474.00	2349.00	27600	20220801	-68.55	8610	20230707	0.81	13650	-36.41	20230414	8610	0.81	20230707	27600	-68.55	20220801	8610	0.81	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
137	20230707	090931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8780	10	2	0.11	42618980	4887	2.10	8680	8810	8680	11400	6140	8770	8720.55	1.67	0	-94	9356	9062	8906	8612	8456	8985	8535	111	2630	500	6130	10	1	22298866	1958	-18.52	3.74	12	0.02	-474.00	2349.00	27600	20220801	-68.19	8680	20230707	1.15	13650	-35.68	20230414	8680	1.15	20230707	27600	-68.19	20220801	8680	1.15	20230707	3.98	N	293780	500	111 억	371582	N	N	50	N	N
138	20230706	160930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8770	-310	5	-3.41	2059406930	230818	105.92	9180	9200	8750	11800	6360	9080	8923.30	1.58	0	19225	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	1956	-18.50	3.73	12	1.04	-474.00	2349.00	27600	20220801	-68.22	8750	20230706	0.23	13650	-35.75	20230414	8750	0.23	20230706	27600	-68.22	20220801	8750	0.23	20230706	3.98	N	293780	500	111 억	352225	N	N	50	N	N
139	20230706	150931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8790	-290	5	-3.19	1949967820	218348	100.20	9180	9200	8750	11800	6360	9080	8930.55	1.58	0	18716	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	1960	-18.54	3.74	12	0.98	-474.00	2349.00	27600	20220801	-68.15	8750	20230706	0.46	13650	-35.60	20230414	8750	0.46	20230706	27600	-68.15	20220801	8750	0.46	20230706	3.98	N	293780	500	111 억	352225	N	N	1	N	N
140	20230706	140932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8860	-220	5	-2.42	1746302330	195255	89.60	9180	9200	8750	11800	6360	9080	8943.70	1.58	0	22428	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	1976	-18.69	3.77	12	0.88	-474.00	2349.00	27600	20220801	-67.90	8750	20230706	1.26	13650	-35.09	20230414	8750	1.26	20230706	27600	-67.90	20220801	8750	1.26	20230706	3.98	N	293780	500	111 억	352225	N	N	1	N	N
141	20230706	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-90	5	-0.99	1099882890	122157	56.06	9180	9200	8950	11800	6360	9080	9003.85	1.58	0	8312	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	2005	-18.97	3.83	12	0.55	-474.00	2349.00	27600	20220801	-67.43	8910	20230630	0.90	13650	-34.14	20230414	8910	0.90	20230630	27600	-67.43	20220801	8910	0.90	20230630	3.98	N	293780	500	111 억	352225	N	N	1	N	N
142	20230706	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	-50	5	-0.55	889051020	98653	45.27	9180	9200	8960	11800	6360	9080	9011.90	1.58	0	12238	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	2014	-19.05	3.84	12	0.44	-474.00	2349.00	27600	20220801	-67.28	8910	20230630	1.35	13650	-33.85	20230414	8910	1.35	20230630	27600	-67.28	20220801	8910	1.35	20230630	3.98	N	293780	500	111 억	352225	N	N	1	N	N
143	20230706	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-70	5	-0.77	859496980	95375	43.77	9180	9200	8960	11800	6360	9080	9011.76	1.58	0	12474	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	2009	-19.01	3.84	12	0.43	-474.00	2349.00	27600	20220801	-67.36	8910	20230630	1.12	13650	-33.99	20230414	8910	1.12	20230630	27600	-67.36	20220801	8910	1.12	20230630	3.98	N	293780	500	111 억	352225	N	N	1	N	N
144	20230706	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-70	5	-0.77	754249830	83692	38.41	9180	9200	8960	11800	6360	9080	9012.21	1.58	0	12271	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	2009	-19.01	3.84	12	0.38	-474.00	2349.00	27600	20220801	-67.36	8910	20230630	1.12	13650	-33.99	20230414	8910	1.12	20230630	27600	-67.36	20220801	8910	1.12	20230630	3.98	N	293780	500	111 억	352225	N	N	1	N	N
145	20230706	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	20	2	0.22	93190000	10218	4.69	9180	9200	9050	11800	6360	9080	9120.18	1.58	0	-4018	9626	9352	9206	8932	8786	9280	8860	111	2720	500	6350	10	1	22298866	2029	-19.20	3.87	12	0.05	-474.00	2349.00	27600	20220801	-67.03	8910	20230630	2.13	13650	-33.33	20230414	8910	2.13	20230630	27600	-67.03	20220801	8910	2.13	20230630	3.98	N	293780	500	111 억	352225	N	N	1	N	N
146	20230705	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-300	5	-3.20	1957730770	213232	154.75	9380	9480	9060	12190	6570	9380	9181.76	1.48	0	20735	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2025	-19.16	3.87	12	0.96	-474.00	2349.00	27600	20220801	-67.10	8910	20230630	1.91	13650	-33.48	20230414	8910	1.91	20230630	27600	-67.10	20220801	8910	1.91	20230630	3.73	N	293780	500	111 억	331110	N	N	1	N	N
147	20230705	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-270	5	-2.88	1837157950	199980	145.13	9380	9480	9060	12190	6570	9380	9186.71	1.48	0	19068	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2031	-19.22	3.88	12	0.90	-474.00	2349.00	27600	20220801	-66.99	8910	20230630	2.24	13650	-33.26	20230414	8910	2.24	20230630	27600	-66.99	20220801	8910	2.24	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
148	20230705	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-240	5	-2.56	1406662100	152612	110.76	9380	9480	9060	12190	6570	9380	9217.24	1.48	0	-46	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2038	-19.28	3.89	12	0.68	-474.00	2349.00	27600	20220801	-66.88	8910	20230630	2.58	13650	-33.04	20230414	8910	2.58	20230630	27600	-66.88	20220801	8910	2.58	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
149	20230705	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-280	5	-2.99	1296904210	140617	102.05	9380	9480	9060	12190	6570	9380	9222.95	1.48	0	5259	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2029	-19.20	3.87	12	0.63	-474.00	2349.00	27600	20220801	-67.03	8910	20230630	2.13	13650	-33.33	20230414	8910	2.13	20230630	27600	-67.03	20220801	8910	2.13	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
150	20230705	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-260	5	-2.77	924265390	99624	72.30	9380	9480	9090	12190	6570	9380	9277.54	1.48	0	-22	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2034	-19.24	3.88	12	0.45	-474.00	2349.00	27600	20220801	-66.96	8910	20230630	2.36	13650	-33.19	20230414	8910	2.36	20230630	27600	-66.96	20220801	8910	2.36	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
151	20230705	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-110	5	-1.17	581935790	62286	45.20	9380	9480	9250	12190	6570	9380	9342.96	1.48	0	1440	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2067	-19.56	3.95	12	0.28	-474.00	2349.00	27600	20220801	-66.41	8910	20230630	4.04	13650	-32.09	20230414	8910	4.04	20230630	27600	-66.41	20220801	8910	4.04	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
152	20230705	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-90	5	-0.96	430441310	45958	33.35	9380	9480	9260	12190	6570	9380	9365.97	1.48	0	1327	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2072	-19.60	3.95	12	0.21	-474.00	2349.00	27600	20220801	-66.34	8910	20230630	4.26	13650	-31.94	20230414	8910	4.26	20230630	27600	-66.34	20220801	8910	4.26	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
153	20230705	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	0	3	0.00	65541840	6998	5.08	9380	9470	9330	12190	6570	9380	9365.79	1.48	0	1797	9746	9562	9446	9262	9146	9505	9205	111	2810	500	6560	10	1	22298866	2092	-19.79	3.99	12	0.03	-474.00	2349.00	27600	20220801	-66.01	8910	20230630	5.27	13650	-31.28	20230414	8910	5.27	20230630	27600	-66.01	20220801	8910	5.27	20230630	3.73	N	293780	500	111 억	331110	N	N	13	N	N
154	20230704	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-150	5	-1.57	1293050760	136826	5.54	9540	9630	9330	12380	6680	9530	9450.50	1.52	0	-7633	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2092	-19.79	3.99	12	0.61	-474.00	2349.00	27600	20220801	-66.01	8910	20230630	5.27	13650	-31.28	20230414	8910	5.27	20230630	27600	-66.01	20220801	8910	5.27	20230630	3.78	N	293780	500	111 억	338552	N	N	13	N	N
155	20230704	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-130	5	-1.36	1218531070	128890	5.22	9540	9630	9330	12380	6680	9530	9454.04	1.52	0	-8929	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2096	-19.83	4.00	12	0.58	-474.00	2349.00	27600	20220801	-65.94	8910	20230630	5.50	13650	-31.14	20230414	8910	5.50	20230630	27600	-65.94	20220801	8910	5.50	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
156	20230704	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-150	5	-1.57	1150477690	121662	4.93	9540	9630	9330	12380	6680	9530	9456.34	1.52	0	-7370	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2092	-19.79	3.99	12	0.55	-474.00	2349.00	27600	20220801	-66.01	8910	20230630	5.27	13650	-31.28	20230414	8910	5.27	20230630	27600	-66.01	20220801	8910	5.27	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
157	20230704	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	-190	5	-1.99	1034995720	109327	4.43	9540	9630	9340	12380	6680	9530	9466.97	1.52	0	-6014	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2083	-19.70	3.98	12	0.49	-474.00	2349.00	27600	20220801	-66.16	8910	20230630	4.83	13650	-31.58	20230414	8910	4.83	20230630	27600	-66.16	20220801	8910	4.83	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
158	20230704	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9390	-140	5	-1.47	890494710	93905	3.80	9540	9630	9360	12380	6680	9530	9482.93	1.52	0	-4176	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2094	-19.81	4.00	12	0.42	-474.00	2349.00	27600	20220801	-65.98	8910	20230630	5.39	13650	-31.21	20230414	8910	5.39	20230630	27600	-65.98	20220801	8910	5.39	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
159	20230704	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-160	5	-1.68	802785090	84558	3.42	9540	9630	9360	12380	6680	9530	9493.90	1.52	0	-1955	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2089	-19.77	3.99	12	0.38	-474.00	2349.00	27600	20220801	-66.05	8910	20230630	5.16	13650	-31.36	20230414	8910	5.16	20230630	27600	-66.05	20220801	8910	5.16	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
160	20230704	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	-70	5	-0.73	646901560	67995	2.75	9540	9630	9430	12380	6680	9530	9513.96	1.52	0	3277	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2109	-19.96	4.03	12	0.30	-474.00	2349.00	27600	20220801	-65.72	8910	20230630	6.17	13650	-30.70	20230414	8910	6.17	20230630	27600	-65.72	20220801	8910	6.17	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
161	20230704	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	80	2	0.84	249485580	26252	1.06	9540	9630	9430	12380	6680	9530	9503.49	1.52	0	7362	11896	10712	9846	8662	7796	11305	9255	111	2850	500	6670	10	1	22298866	2143	-20.27	4.09	12	0.12	-474.00	2349.00	27600	20220801	-65.18	8910	20230630	7.86	13650	-29.60	20230414	8910	7.86	20230630	27600	-65.18	20220801	8910	7.86	20230630	3.78	N	293780	500	111 억	338552	N	N	129	N	N
162	20230703	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	570	2	6.36	25500910470	2461516	1535.97	8980	11030	8980	11640	6280	8960	10359.94	1.63	0	-25404	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2125	-20.11	4.06	12	11.04	-474.00	2349.00	27600	20220801	-65.47	8910	20230630	6.96	13650	-30.18	20230414	8910	6.96	20230630	27600	-65.47	20220801	8910	6.96	20230630	3.75	N	293780	500	111 억	363915	N	N	129	N	N
163	20230703	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	530	2	5.92	25278279810	2438119	1521.37	8980	11030	8980	11640	6280	8960	10367.94	1.63	0	-26588	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2116	-20.02	4.04	12	10.93	-474.00	2349.00	27600	20220801	-65.62	8910	20230630	6.51	13650	-30.48	20230414	8910	6.51	20230630	27600	-65.62	20220801	8910	6.51	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N
164	20230703	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9440	480	2	5.36	24899867440	2398231	1496.48	8980	11030	8980	11640	6280	8960	10382.60	1.63	0	-36167	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2105	-19.92	4.02	12	10.75	-474.00	2349.00	27600	20220801	-65.80	8910	20230630	5.95	13650	-30.84	20230414	8910	5.95	20230630	27600	-65.80	20220801	8910	5.95	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N
165	20230703	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	650	2	7.25	24204983000	2325564	1451.14	8980	11030	8980	11640	6280	8960	10408.22	1.63	0	-33166	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2143	-20.27	4.09	12	10.43	-474.00	2349.00	27600	20220801	-65.18	8910	20230630	7.86	13650	-29.60	20230414	8910	7.86	20230630	27600	-65.18	20220801	8910	7.86	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N
166	20230703	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	870	2	9.71	22800455170	2180236	1360.45	8980	11030	8980	11640	6280	8960	10457.79	1.63	0	-36861	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2192	-20.74	4.18	12	9.78	-474.00	2349.00	27600	20220801	-64.38	8910	20230630	10.33	13650	-27.99	20230414	8910	10.33	20230630	27600	-64.38	20220801	8910	10.33	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N
167	20230703	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	1420	2	15.85	19014312850	1805237	1126.46	8980	11030	8980	11640	6280	8960	10532.86	1.63	0	-42038	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2315	-21.90	4.42	12	8.10	-474.00	2349.00	27600	20220801	-62.39	8910	20230630	16.50	13650	-23.96	20230414	8910	16.50	20230630	27600	-62.39	20220801	8910	16.50	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N
168	20230703	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	100	2	1.12	349431860	38434	23.98	8980	9200	8980	11640	6280	8960	9091.74	1.63	0	13205	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2020	-19.11	3.86	12	0.17	-474.00	2349.00	27600	20220801	-67.17	8910	20230630	1.68	13650	-33.63	20230414	8910	1.68	20230630	27600	-67.17	20220801	8910	1.68	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N
169	20230703	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	140	2	1.56	147277530	16204	10.11	8980	9200	8980	11640	6280	8960	9088.96	1.63	0	8539	9286	9122	9016	8852	8746	9070	8800	111	2680	500	6270	10	1	22298866	2029	-19.20	3.87	12	0.07	-474.00	2349.00	27600	20220801	-67.03	8910	20230630	2.13	13650	-33.33	20230414	8910	2.13	20230630	27600	-67.03	20220801	8910	2.13	20230630	3.75	N	293780	500	111 억	363915	N	N	45	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History