KissMeData/130580/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	120	2	1.97	202071420	31599	531.34	6190	6760	6150	7930	4270	6100	6394.89	45.45	0	-611	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	958	7.00	1.14	12	0.21	889.00	5448.00	9410	20220803	-33.90	5890	20230726	5.60	8790	-29.24	20230410	5890	5.60	20230726	9410	-33.90	20220803	5890	5.60	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
3	20230731	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	130	2	2.13	198799590	31073	522.50	6190	6760	6150	7930	4270	6100	6397.82	45.45	0	-284	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	959	7.01	1.14	12	0.20	889.00	5448.00	9410	20220803	-33.79	5890	20230726	5.77	8790	-29.12	20230410	5890	5.77	20230726	9410	-33.79	20220803	5890	5.77	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
4	20230731	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	160	2	2.62	194799180	30432	511.72	6190	6760	6150	7930	4270	6100	6401.13	45.45	0	-285	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	964	7.04	1.15	12	0.20	889.00	5448.00	9410	20220803	-33.48	5890	20230726	6.28	8790	-28.78	20230410	5890	6.28	20230726	9410	-33.48	20220803	5890	6.28	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
5	20230731	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	180	2	2.95	192810520	30115	506.39	6190	6760	6150	7930	4270	6100	6402.47	45.45	0	-278	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	967	7.06	1.15	12	0.20	889.00	5448.00	9410	20220803	-33.26	5890	20230726	6.62	8790	-28.56	20230410	5890	6.62	20230726	9410	-33.26	20220803	5890	6.62	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
6	20230731	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	90	2	1.48	7919770	1276	21.46	6190	6250	6150	7930	4270	6100	6206.72	45.45	0	-48	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	953	6.96	1.14	12	0.01	889.00	5448.00	9410	20220803	-34.22	5890	20230726	5.09	8790	-29.58	20230410	5890	5.09	20230726	9410	-34.22	20220803	5890	5.09	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
7	20230731	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	90	2	1.48	7285480	1173	19.72	6190	6250	6160	7930	4270	6100	6210.98	45.45	0	-48	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	953	6.96	1.14	12	0.01	889.00	5448.00	9410	20220803	-34.22	5890	20230726	5.09	8790	-29.58	20230410	5890	5.09	20230726	9410	-34.22	20220803	5890	5.09	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
8	20230731	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	90	2	1.48	2572990	416	7.00	6190	6190	6160	7930	4270	6100	6185.07	45.45	0	-48	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	953	6.96	1.14	12	0.00	889.00	5448.00	9410	20220803	-34.22	5890	20230726	5.09	8790	-29.58	20230410	5890	5.09	20230726	9410	-34.22	20220803	5890	5.09	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
9	20230731	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	90	2	1.48	6190	1	0.02	6190	6190	6190	7930	4270	6100	6190.00	45.45	0	-24	6473	6286	6163	5976	5853	6225	5915	77	1830	500	4390	10	1	15400000	953	6.96	1.14	12	0.00	889.00	5448.00	9410	20220803	-34.22	5890	20230726	5.09	8790	-29.58	20230410	5890	5.09	20230726	9410	-34.22	20220803	5890	5.09	20230726	0.23	N	130580	500	77 억	6999178	N	N	N	N
10	20230728	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	36552040	5947	111.28	6160	6350	6040	8000	4320	6160	6146.31	45.45	0	-399	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	9410	20220803	-35.18	5890	20230726	3.57	8790	-30.60	20230410	5890	3.57	20230726	9410	-35.18	20220803	5890	3.57	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
11	20230728	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	32851860	5342	99.96	6160	6350	6040	8000	4320	6160	6149.73	45.45	0	-394	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.03	889.00	5448.00	9410	20220803	-35.18	5890	20230726	3.57	8790	-30.60	20230410	5890	3.57	20230726	9410	-35.18	20220803	5890	3.57	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
12	20230728	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	31404380	5105	95.53	6160	6350	6040	8000	4320	6160	6151.69	45.45	0	-394	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.03	889.00	5448.00	9410	20220803	-35.18	5890	20230726	3.57	8790	-30.60	20230410	5890	3.57	20230726	9410	-35.18	20220803	5890	3.57	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
13	20230728	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	26814150	4353	81.46	6160	6350	6040	8000	4320	6160	6159.92	45.45	0	-394	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.03	889.00	5448.00	9410	20220803	-35.18	5890	20230726	3.57	8790	-30.60	20230410	5890	3.57	20230726	9410	-35.18	20220803	5890	3.57	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
14	20230728	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-50	5	-0.81	18345270	2969	55.56	6160	6350	6040	8000	4320	6160	6178.94	45.45	0	-394	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	9410	20220803	-35.07	5890	20230726	3.74	8790	-30.49	20230410	5890	3.74	20230726	9410	-35.07	20220803	5890	3.74	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
15	20230728	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-10	5	-0.16	13536490	2184	40.87	6160	6350	6040	8000	4320	6160	6198.03	45.45	0	-421	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	9410	20220803	-34.64	5890	20230726	4.41	8790	-30.03	20230410	5890	4.41	20230726	9410	-34.64	20220803	5890	4.41	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
16	20230728	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-20	5	-0.32	8483150	1371	25.65	6160	6350	6040	8000	4320	6160	6187.56	45.45	0	-45	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	9410	20220803	-34.75	5890	20230726	4.24	8790	-30.15	20230410	5890	4.24	20230726	9410	-34.75	20220803	5890	4.24	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
17	20230728	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	0	3	0.00	1226340	199	3.72	6160	6180	6160	8000	4320	6160	6162.51	45.45	0	-49	6333	6246	6073	5986	5813	6290	6030	77	1840	500	4430	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	9410	20220803	-34.54	5890	20230726	4.58	8790	-29.92	20230410	5890	4.58	20230726	9410	-34.54	20220803	5890	4.58	20230726	0.23	N	130580	500	77 억	6999577	N	N	N	N
18	20230727	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	260	2	4.41	32529140	5344	34.62	5900	6160	5900	7670	4130	5900	6086.82	45.45	-2713	-42	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	949	6.93	1.13	12	0.03	889.00	5448.00	9410	20220803	-34.54	5890	20230726	4.58	8790	-29.92	20230410	5890	4.58	20230726	9410	-34.54	20220803	5890	4.58	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
19	20230727	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	210	2	3.56	31722180	5213	33.78	5900	6160	5900	7670	4130	5900	6085.21	45.45	-2713	-29	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	941	6.87	1.12	12	0.03	889.00	5448.00	9410	20220803	-35.07	5890	20230726	3.74	8790	-30.49	20230410	5890	3.74	20230726	9410	-35.07	20220803	5890	3.74	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
20	20230727	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	210	2	3.56	30158070	4958	32.12	5900	6150	5900	7670	4130	5900	6082.71	45.45	-2713	-23	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	941	6.87	1.12	12	0.03	889.00	5448.00	9410	20220803	-35.07	5890	20230726	3.74	8790	-30.49	20230410	5890	3.74	20230726	9410	-35.07	20220803	5890	3.74	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
21	20230727	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	210	2	3.56	17317300	2858	18.52	5900	6120	5900	7670	4130	5900	6059.24	45.45	-2713	55	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	9410	20220803	-35.07	5890	20230726	3.74	8790	-30.49	20230410	5890	3.74	20230726	9410	-35.07	20220803	5890	3.74	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
22	20230727	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	190	2	3.22	11672570	1932	12.52	5900	6100	5900	7670	4130	5900	6041.70	45.45	-2713	56	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	938	6.85	1.12	12	0.01	889.00	5448.00	9410	20220803	-35.28	5890	20230726	3.40	8790	-30.72	20230410	5890	3.40	20230726	9410	-35.28	20220803	5890	3.40	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
23	20230727	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	180	2	3.05	10879110	1801	11.67	5900	6100	5900	7670	4130	5900	6040.59	45.45	-2713	107	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	9410	20220803	-35.39	5890	20230726	3.23	8790	-30.83	20230410	5890	3.23	20230726	9410	-35.39	20220803	5890	3.23	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
24	20230727	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	180	2	3.05	4037170	675	4.37	5900	6100	5900	7670	4130	5900	5980.99	45.45	-2713	111	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	936	6.84	1.12	12	0.00	889.00	5448.00	9410	20220803	-35.39	5890	20230726	3.23	8790	-30.83	20230410	5890	3.23	20230726	9410	-35.39	20220803	5890	3.23	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
25	20230727	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	200	2	3.39	2905630	488	3.16	5900	6100	5900	7670	4130	5900	5954.16	45.45	-2713	132	6173	6036	5963	5826	5753	6000	5790	77	1770	500	4240	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	9410	20220803	-35.18	5890	20230726	3.57	8790	-30.60	20230410	5890	3.57	20230726	9410	-35.18	20220803	5890	3.57	20230726	0.22	N	130580	500	77 억	6999620	N	N	N	N
26	20230726	160816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5900	-130	5	-2.16	89908290	15069	121.45	6010	6100	5890	7830	4230	6030	5966.45	45.47	0	-2710	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	909	6.64	1.08	12	0.10	889.00	5448.00	9410	20220803	-37.30	5890	20230726	0.17	8790	-32.88	20230410	5890	0.17	20230726	9410	-37.30	20220803	5890	0.17	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
27	20230726	150822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5900	-130	5	-2.16	84392930	14137	113.93	6010	6100	5890	7830	4230	6030	5969.65	45.47	0	-2580	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	909	6.64	1.08	12	0.09	889.00	5448.00	9410	20220803	-37.30	5890	20230726	0.17	8790	-32.88	20230410	5890	0.17	20230726	9410	-37.30	20220803	5890	0.17	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
28	20230726	140815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5930	-100	5	-1.66	63970070	10677	86.05	6010	6100	5910	7830	4230	6030	5991.39	45.47	0	-2602	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	913	6.67	1.09	12	0.07	889.00	5448.00	9410	20220803	-36.98	5910	20230726	0.34	8790	-32.54	20230410	5910	0.34	20230726	9410	-36.98	20220803	5910	0.34	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
29	20230726	130813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5990	-40	5	-0.66	37778300	6279	50.60	6010	6100	5990	7830	4230	6030	6016.61	45.47	0	-660	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	922	6.74	1.10	12	0.04	889.00	5448.00	9410	20220803	-36.34	5990	20230726	0.00	8790	-31.85	20230410	5990	0.00	20230726	9410	-36.34	20220803	5990	0.00	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
30	20230726	120816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6020	-10	5	-0.17	35210510	5851	47.16	6010	6100	6000	7830	4230	6030	6017.86	45.47	0	-329	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	927	6.77	1.10	12	0.04	889.00	5448.00	9410	20220803	-36.03	6000	20230726	0.33	8790	-31.51	20230410	6000	0.33	20230726	9410	-36.03	20220803	6000	0.33	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
31	20230726	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6010	-20	5	-0.33	30812820	5119	41.26	6010	6100	6000	7830	4230	6030	6019.30	45.47	0	-325	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	926	6.76	1.10	12	0.03	889.00	5448.00	9410	20220803	-36.13	6000	20230726	0.17	8790	-31.63	20230410	6000	0.17	20230726	9410	-36.13	20220803	6000	0.17	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
32	20230726	100818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6010	-20	5	-0.33	21610050	3586	28.90	6010	6100	6000	7830	4230	6030	6026.23	45.47	0	-294	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	926	6.76	1.10	12	0.02	889.00	5448.00	9410	20220803	-36.13	6000	20230726	0.17	8790	-31.63	20230410	6000	0.17	20230726	9410	-36.13	20220803	6000	0.17	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
33	20230726	090812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6100	70	2	1.16	9566470	1584	12.77	6010	6100	6000	7830	4230	6030	6039.44	45.47	0	-5	6310	6170	6100	5960	5890	6135	5925	77	1800	500	4340	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	9410	20220803	-35.18	6000	20230726	1.67	8790	-30.60	20230410	6000	1.67	20230726	9410	-35.18	20220803	6000	1.67	20230726	0.22	N	130580	500	77 억	7002333	N	N	N	N
34	20230725	160810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6030	-120	5	-1.95	75528590	12399	89.11	6140	6240	6030	7990	4310	6150	6091.61	45.47	0	-125	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	929	6.78	1.11	12	0.08	889.00	5448.00	9410	20220803	-35.92	6030	20230725	0.00	8790	-31.40	20230410	6030	0.00	20230725	9410	-35.92	20220803	6030	0.00	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
35	20230725	150801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6040	-110	5	-1.79	66478520	10899	78.33	6140	6240	6030	7990	4310	6150	6099.51	45.47	0	-81	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	930	6.79	1.11	12	0.07	889.00	5448.00	9410	20220803	-35.81	6030	20230725	0.17	8790	-31.29	20230410	6030	0.17	20230725	9410	-35.81	20220803	6030	0.17	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
36	20230725	140802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6060	-90	5	-1.46	49586250	8106	58.25	6140	6240	6060	7990	4310	6150	6117.23	45.47	0	-83	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	933	6.82	1.11	12	0.05	889.00	5448.00	9410	20220803	-35.60	6060	20230725	0.00	8790	-31.06	20230410	6060	0.00	20230725	9410	-35.60	20220803	6060	0.00	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
37	20230725	130810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6100	-50	5	-0.81	43588380	7120	51.17	6140	6240	6090	7990	4310	6150	6121.96	45.47	0	-83	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	939	6.86	1.12	12	0.05	889.00	5448.00	9410	20220803	-35.18	6090	20230725	0.16	8790	-30.60	20230410	6090	0.16	20230725	9410	-35.18	20220803	6090	0.16	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
38	20230725	120808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6100	-50	5	-0.81	38406550	6270	45.06	6140	6240	6090	7990	4310	6150	6125.45	45.47	0	-83	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	9410	20220803	-35.18	6090	20230725	0.16	8790	-30.60	20230410	6090	0.16	20230725	9410	-35.18	20220803	6090	0.16	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
39	20230725	110807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6130	-20	5	-0.33	32297530	5269	37.87	6140	6240	6100	7990	4310	6150	6129.73	45.47	0	-84	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	944	6.90	1.13	12	0.03	889.00	5448.00	9410	20220803	-34.86	6100	20230725	0.49	8790	-30.26	20230410	6100	0.49	20230725	9410	-34.86	20220803	6100	0.49	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
40	20230725	100805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6130	-20	5	-0.33	11176480	1815	13.04	6140	6240	6120	7990	4310	6150	6157.84	45.47	0	-84	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	9410	20220803	-34.86	6120	20230725	0.16	8790	-30.26	20230410	6120	0.16	20230725	9410	-34.86	20220803	6120	0.16	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
41	20230725	090806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6240	90	2	1.46	3144230	507	3.64	6140	6240	6140	7990	4310	6150	6201.64	45.47	0	-5	6430	6290	6220	6080	6010	6255	6045	77	1840	500	4420	10	1	15400000	961	7.02	1.15	12	0.00	889.00	5448.00	9410	20220803	-33.69	6140	20230725	1.63	8790	-29.01	20230410	6140	1.63	20230725	9410	-33.69	20220803	6140	1.63	20230725	0.22	N	130580	500	77 억	7002460	N	N	N	N
42	20230724	160808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6150	-160	5	-2.54	86245030	13900	102.33	6310	6360	6150	8200	4420	6310	6204.80	45.49	0	-4430	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	947	6.92	1.13	12	0.09	889.00	5448.00	9410	20220803	-34.64	6150	20230724	0.00	8790	-30.03	20230410	6150	0.00	20230724	9410	-34.64	20220803	6150	0.00	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
43	20230724	150804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6160	-150	5	-2.38	80377160	12947	95.32	6310	6360	6150	8200	4420	6310	6208.17	45.49	0	-4325	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	949	6.93	1.13	12	0.08	889.00	5448.00	9410	20220803	-34.54	6150	20230724	0.16	8790	-29.92	20230410	6150	0.16	20230724	9410	-34.54	20220803	6150	0.16	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
44	20230724	140803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6150	-160	5	-2.54	74885240	12055	88.75	6310	6360	6150	8200	4420	6310	6211.97	45.49	0	-3987	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	947	6.92	1.13	12	0.08	889.00	5448.00	9410	20220803	-34.64	6150	20230724	0.00	8790	-30.03	20230410	6150	0.00	20230724	9410	-34.64	20220803	6150	0.00	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
45	20230724	130803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6180	-130	5	-2.06	55397480	8892	65.46	6310	6360	6160	8200	4420	6310	6230.04	45.49	0	-3616	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	952	6.95	1.13	12	0.06	889.00	5448.00	9410	20220803	-34.33	6160	20230724	0.32	8790	-29.69	20230410	6160	0.32	20230724	9410	-34.33	20220803	6160	0.32	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
46	20230724	120805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6190	-120	5	-1.90	45363400	7267	53.50	6310	6360	6190	8200	4420	6310	6242.38	45.49	0	-3217	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	953	6.96	1.14	12	0.05	889.00	5448.00	9410	20220803	-34.22	6190	20230724	0.00	8790	-29.58	20230410	6190	0.00	20230724	9410	-34.22	20220803	6190	0.00	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
47	20230724	110807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6230	-80	5	-1.27	21830740	3483	25.64	6310	6360	6230	8200	4420	6310	6267.80	45.49	0	-1339	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	959	7.01	1.14	12	0.02	889.00	5448.00	9410	20220803	-33.79	6230	20230724	0.00	8790	-29.12	20230410	6230	0.00	20230724	9410	-33.79	20220803	6230	0.00	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
48	20230724	100759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6270	-40	5	-0.63	9253490	1470	10.82	6310	6360	6240	8200	4420	6310	6294.89	45.49	0	-845	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	966	7.05	1.15	12	0.01	889.00	5448.00	9410	20220803	-33.37	6240	20230724	0.48	8790	-28.67	20230410	6240	0.48	20230724	9410	-33.37	20220803	6240	0.48	20230724	0.22	N	130580	500	77 억	7005451	N	N	N	N
49	20230724	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	0	3	0.00	859390	136	1.00	6310	6360	6310	8200	4420	6310	6319.04	45.49	0	-6	6430	6370	6310	6250	6190	6400	6280	77	1890	500	4540	10	1	15400000	972	7.10	1.16	12	0.00	889.00	5448.00	9410	20220803	-32.94	6250	20230721	0.96	8790	-28.21	20230410	6250	0.96	20230721	9410	-32.94	20220803	6250	0.96	20230721	0.22	N	130580	500	77 억	7005451	N	N	N	N
50	20230721	160756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	-50	5	-0.79	85433430	13583	254.46	6300	6370	6250	8260	4460	6360	6289.73	45.49	0	-36	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	972	7.10	1.16	12	0.09	889.00	5448.00	9410	20220803	-32.94	6250	20230721	0.96	8790	-28.21	20230410	6250	0.96	20230721	9410	-32.94	20220803	6250	0.96	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
51	20230721	150759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6320	-40	5	-0.63	83040750	13204	247.36	6300	6370	6250	8260	4460	6360	6289.06	45.49	0	-36	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	973	7.11	1.16	12	0.09	889.00	5448.00	9410	20220803	-32.84	6250	20230721	1.12	8790	-28.10	20230410	6250	1.12	20230721	9410	-32.84	20220803	6250	1.12	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
52	20230721	140756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	-50	5	-0.79	78133610	12430	232.86	6300	6340	6250	8260	4460	6360	6285.89	45.49	0	-13	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	972	7.10	1.16	12	0.08	889.00	5448.00	9410	20220803	-32.94	6250	20230721	0.96	8790	-28.21	20230410	6250	0.96	20230721	9410	-32.94	20220803	6250	0.96	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
53	20230721	130758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6340	-20	5	-0.31	45356160	7216	135.18	6300	6340	6260	8260	4460	6360	6285.50	45.49	0	-13	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	976	7.13	1.16	12	0.05	889.00	5448.00	9410	20220803	-32.62	6260	20230721	1.28	8790	-27.87	20230410	6260	1.28	20230721	9410	-32.62	20220803	6260	1.28	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
54	20230721	120807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	-30	5	-0.47	44773830	7124	133.46	6300	6340	6260	8260	4460	6360	6284.93	45.49	0	-4	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	975	7.12	1.16	12	0.05	889.00	5448.00	9410	20220803	-32.73	6260	20230721	1.12	8790	-27.99	20230410	6260	1.12	20230721	9410	-32.73	20220803	6260	1.12	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
55	20230721	110803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6270	-90	5	-1.42	33544790	5339	100.02	6300	6340	6260	8260	4460	6360	6282.97	45.49	0	-4	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	966	7.05	1.15	12	0.03	889.00	5448.00	9410	20220803	-33.37	6260	20230721	0.16	8790	-28.67	20230410	6260	0.16	20230721	9410	-33.37	20220803	6260	0.16	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
56	20230721	100802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-70	5	-1.10	14453430	2296	43.01	6300	6340	6280	8260	4460	6360	6295.05	45.49	0	-4	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	969	7.08	1.15	12	0.01	889.00	5448.00	9410	20220803	-33.16	6280	20230721	0.16	8790	-28.44	20230410	6280	0.16	20230721	9410	-33.16	20220803	6280	0.16	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
57	20230721	090801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6300	-60	5	-0.94	3133250	497	9.31	6300	6340	6300	8260	4460	6360	6304.33	45.49	0	-5	6500	6430	6370	6300	6240	6400	6270	77	1900	500	4570	10	1	15400000	970	7.09	1.16	12	0.00	889.00	5448.00	9410	20220803	-33.05	6300	20230721	0.00	8790	-28.33	20230410	6300	0.00	20230721	9410	-33.05	20220803	6300	0.00	20230721	0.23	N	130580	500	77 억	7005489	N	N	N	N
58	20230720	160755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6360	-10	5	-0.16	32939880	5196	62.27	6440	6440	6310	8280	4460	6370	6339.45	45.49	0	-113	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	979	7.15	1.17	12	0.03	889.00	5448.00	9410	20220803	-32.41	6310	20230720	0.79	8790	-27.65	20230410	6310	0.79	20230720	9410	-32.41	20220803	6310	0.79	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
59	20230720	150755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6370	0	3	0.00	29095530	4591	55.02	6440	6440	6310	8280	4460	6370	6337.51	45.49	0	-29	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	981	7.17	1.17	12	0.03	889.00	5448.00	9410	20220803	-32.31	6310	20230720	0.95	8790	-27.53	20230410	6310	0.95	20230720	9410	-32.31	20220803	6310	0.95	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
60	20230720	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	-40	5	-0.63	22717080	3585	42.97	6440	6440	6310	8280	4460	6370	6336.70	45.49	0	-30	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	975	7.12	1.16	12	0.02	889.00	5448.00	9410	20220803	-32.73	6310	20230720	0.32	8790	-27.99	20230410	6310	0.32	20230720	9410	-32.73	20220803	6310	0.32	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
61	20230720	130754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	-40	5	-0.63	14908990	2350	28.16	6440	6440	6330	8280	4460	6370	6344.25	45.49	0	-9	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	975	7.12	1.16	12	0.02	889.00	5448.00	9410	20220803	-32.73	6330	20230720	0.00	8790	-27.99	20230410	6330	0.00	20230720	9410	-32.73	20220803	6330	0.00	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
62	20230720	120759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	-40	5	-0.63	12091750	1905	22.83	6440	6440	6330	8280	4460	6370	6347.38	45.49	0	-9	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	975	7.12	1.16	12	0.01	889.00	5448.00	9410	20220803	-32.73	6330	20230720	0.00	8790	-27.99	20230410	6330	0.00	20230720	9410	-32.73	20220803	6330	0.00	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
63	20230720	110758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	-40	5	-0.63	10723300	1689	20.24	6440	6440	6330	8280	4460	6370	6348.90	45.49	0	-9	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	975	7.12	1.16	12	0.01	889.00	5448.00	9410	20220803	-32.73	6330	20230720	0.00	8790	-27.99	20230410	6330	0.00	20230720	9410	-32.73	20220803	6330	0.00	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
64	20230720	100750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6340	-30	5	-0.47	7473380	1176	14.09	6440	6440	6340	8280	4460	6370	6354.91	45.49	0	-8	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	976	7.13	1.16	12	0.01	889.00	5448.00	9410	20220803	-32.62	6340	20230720	0.00	8790	-27.87	20230410	6340	0.00	20230720	9410	-32.62	20220803	6340	0.00	20230720	0.23	N	130580	500	77 억	7005597	N	N	N	N
65	20230720	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	10	2	0.16	153760	24	0.29	6440	6440	6380	8280	4460	6370	6406.67	45.49	0	-5	6523	6446	6393	6316	6263	6420	6290	77	1910	500	4580	10	1	15400000	983	7.18	1.17	12	0.00	889.00	5448.00	9410	20220803	-32.20	6340	20230719	0.63	8790	-27.42	20230410	6340	0.63	20230719	9410	-32.20	20220803	6340	0.63	20230719	0.23	N	130580	500	77 억	7005597	N	N	N	N
66	20230719	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6370	-80	5	-1.24	53266030	8334	103.70	6470	6470	6340	8380	4520	6450	6391.41	45.49	0	-524	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	981	7.17	1.17	12	0.05	889.00	5448.00	9410	20220803	-32.31	6340	20230719	0.47	8790	-27.53	20230410	6340	0.47	20230719	9410	-32.31	20220803	6340	0.47	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
67	20230719	150805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	-40	5	-0.62	51151070	8002	99.56	6470	6470	6340	8380	4520	6450	6392.29	45.49	0	-524	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	987	7.21	1.18	12	0.05	889.00	5448.00	9410	20220803	-31.88	6340	20230719	1.10	8790	-27.08	20230410	6340	1.10	20230719	9410	-31.88	20220803	6340	1.10	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
68	20230719	140806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6400	-50	5	-0.78	34573420	5401	67.20	6470	6470	6350	8380	4520	6450	6401.30	45.49	0	-228	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	986	7.20	1.17	12	0.04	889.00	5448.00	9410	20220803	-31.99	6350	20230719	0.79	8790	-27.19	20230410	6350	0.79	20230719	9410	-31.99	20220803	6350	0.79	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
69	20230719	130757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	-40	5	-0.62	26660200	4158	51.74	6470	6470	6380	8380	4520	6450	6411.78	45.49	0	-228	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	987	7.21	1.18	12	0.03	889.00	5448.00	9410	20220803	-31.88	6380	20230719	0.47	8790	-27.08	20230410	6380	0.47	20230719	9410	-31.88	20220803	6380	0.47	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
70	20230719	120807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	-40	5	-0.62	20482610	3192	39.72	6470	6470	6390	8380	4520	6450	6416.86	45.49	0	-228	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	987	7.21	1.18	12	0.02	889.00	5448.00	9410	20220803	-31.88	6390	20230719	0.31	8790	-27.08	20230410	6390	0.31	20230719	9410	-31.88	20220803	6390	0.31	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
71	20230719	110806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6420	-30	5	-0.47	13709690	2134	26.55	6470	6470	6400	8380	4520	6450	6424.41	45.49	0	-229	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	989	7.22	1.18	12	0.01	889.00	5448.00	9410	20220803	-31.77	6400	20230719	0.31	8790	-26.96	20230410	6400	0.31	20230719	9410	-31.77	20220803	6400	0.31	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
72	20230719	100800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6450	0	3	0.00	12199010	1899	23.63	6470	6470	6400	8380	4520	6450	6423.91	45.49	0	-225	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	993	7.26	1.18	12	0.01	889.00	5448.00	9410	20220803	-31.46	6400	20230719	0.78	8790	-26.62	20230410	6400	0.78	20230719	9410	-31.46	20220803	6400	0.78	20230719	0.23	N	130580	500	77 억	7006118	N	N	N	N
73	20230719	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-30	5	-0.47	4376900	681	8.47	6470	6470	6420	8380	4520	6450	6427.17	45.49	0	-3	6590	6520	6460	6390	6330	6490	6360	77	1930	500	4640	10	1	15400000	989	7.22	1.18	12	0.00	889.00	5448.00	9410	20220803	-31.77	6400	20230718	0.31	8790	-26.96	20230410	6400	0.31	20230718	9410	-31.77	20220803	6400	0.31	20230718	0.23	N	130580	500	77 억	7006118	N	N	N	N
74	20230718	160759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6450	-10	5	-0.15	51732100	8037	87.51	6460	6530	6400	8390	4530	6460	6436.74	45.50	0	-317	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	993	7.26	1.18	12	0.05	889.00	5448.00	9410	20220803	-31.46	6400	20230718	0.78	8790	-26.62	20230410	6400	0.78	20230718	9410	-31.46	20220803	6400	0.78	20230718	0.23	N	130580	500	77 억	7006437	N	N	N	N
75	20230718	150757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6420	-40	5	-0.62	42772940	6639	72.29	6460	6530	6410	8390	4530	6460	6442.68	45.50	0	-318	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	989	7.22	1.18	12	0.04	889.00	5448.00	9410	20220803	-31.77	6410	20230718	0.16	8790	-26.96	20230410	6410	0.16	20230718	9410	-31.77	20220803	6410	0.16	20230718	0.23	N	130580	500	77 억	7006437	N	N	N	N
76	20230718	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6460	0	3	0.00	37661090	5844	63.63	6460	6530	6410	8390	4530	6460	6444.40	45.50	0	-319	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	995	7.27	1.19	12	0.04	889.00	5448.00	9410	20220803	-31.35	6410	20230718	0.78	8790	-26.51	20230410	6410	0.78	20230718	9410	-31.35	20220803	6410	0.78	20230718	0.23	N	130580	500	77 억	7006437	N	N	N	N
77	20230718	130755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	30	2	0.46	36976390	5738	62.48	6460	6530	6410	8390	4530	6460	6444.13	45.50	0	-319	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	999	7.30	1.19	12	0.04	889.00	5448.00	9410	20220803	-31.03	6410	20230718	1.25	8790	-26.17	20230410	6410	1.25	20230718	9410	-31.03	20220803	6410	1.25	20230718	0.23	N	130580	500	77 억	7006437	N	N	N	N
78	20230718	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	10	2	0.15	12396150	1916	20.86	6460	6530	6460	8390	4530	6460	6469.81	45.50	0	-9	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	996	7.28	1.19	12	0.01	889.00	5448.00	9410	20220803	-31.24	6410	20230717	0.94	8790	-26.39	20230410	6410	0.94	20230717	9410	-31.24	20220803	6410	0.94	20230717	0.23	N	130580	500	77 억	7006437	N	N	N	N
79	20230718	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	40	2	0.62	9194560	1421	15.47	6460	6530	6460	8390	4530	6460	6470.49	45.50	0	-9	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	1001	7.31	1.19	12	0.01	889.00	5448.00	9410	20220803	-30.92	6410	20230717	1.40	8790	-26.05	20230410	6410	1.40	20230717	9410	-30.92	20220803	6410	1.40	20230717	0.23	N	130580	500	77 억	7006437	N	N	N	N
80	20230718	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	50	2	0.77	8093400	1251	13.62	6460	6530	6460	8390	4530	6460	6469.54	45.50	0	-6	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	1003	7.32	1.19	12	0.01	889.00	5448.00	9410	20220803	-30.82	6410	20230717	1.56	8790	-25.94	20230410	6410	1.56	20230717	9410	-30.82	20220803	6410	1.56	20230717	0.23	N	130580	500	77 억	7006437	N	N	N	N
81	20230718	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	10	2	0.15	4897800	758	8.25	6460	6470	6460	8390	4530	6460	6461.48	45.50	0	31	6613	6536	6473	6396	6333	6505	6365	77	1930	500	4650	10	1	15400000	996	7.28	1.19	12	0.00	889.00	5448.00	9410	20220803	-31.24	6410	20230717	0.94	8790	-26.39	20230410	6410	0.94	20230717	9410	-31.24	20220803	6410	0.94	20230717	0.23	N	130580	500	77 억	7006437	N	N	N	N
82	20230717	160755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6460	-60	5	-0.92	59411910	9184	98.09	6520	6550	6410	8470	4570	6520	6469.07	45.49	0	758	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	995	7.27	1.19	12	0.06	889.00	5448.00	9410	20220803	-31.35	6410	20230717	0.78	8790	-26.51	20230410	6410	0.78	20230717	9410	-31.35	20220803	6410	0.78	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
83	20230717	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6460	-60	5	-0.92	58920800	9108	97.28	6520	6550	6410	8470	4570	6520	6469.13	45.49	0	768	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	995	7.27	1.19	12	0.06	889.00	5448.00	9410	20220803	-31.35	6410	20230717	0.78	8790	-26.51	20230410	6410	0.78	20230717	9410	-31.35	20220803	6410	0.78	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
84	20230717	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6480	-40	5	-0.61	40241820	6211	66.34	6520	6550	6410	8470	4570	6520	6479.12	45.49	0	205	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	998	7.29	1.19	12	0.04	889.00	5448.00	9410	20220803	-31.14	6410	20230717	1.09	8790	-26.28	20230410	6410	1.09	20230717	9410	-31.14	20220803	6410	1.09	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
85	20230717	130748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-10	5	-0.15	37821580	5838	62.35	6520	6550	6410	8470	4570	6520	6478.52	45.49	0	216	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	1003	7.32	1.19	12	0.04	889.00	5448.00	9410	20220803	-30.82	6410	20230717	1.56	8790	-25.94	20230410	6410	1.56	20230717	9410	-30.82	20220803	6410	1.56	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
86	20230717	120757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-10	5	-0.15	35495820	5480	58.53	6520	6550	6410	8470	4570	6520	6477.34	45.49	0	228	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	1003	7.32	1.19	12	0.04	889.00	5448.00	9410	20220803	-30.82	6410	20230717	1.56	8790	-25.94	20230410	6410	1.56	20230717	9410	-30.82	20220803	6410	1.56	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
87	20230717	110747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	-20	5	-0.31	34410360	5313	56.74	6520	6550	6410	8470	4570	6520	6476.63	45.49	0	265	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	1001	7.31	1.19	12	0.03	889.00	5448.00	9410	20220803	-30.92	6410	20230717	1.40	8790	-26.05	20230410	6410	1.40	20230717	9410	-30.92	20220803	6410	1.40	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
88	20230717	100748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	-20	5	-0.31	24006120	3711	39.63	6520	6520	6410	8470	4570	6520	6468.91	45.49	0	289	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	1001	7.31	1.19	12	0.02	889.00	5448.00	9410	20220803	-30.92	6410	20230717	1.40	8790	-26.05	20230410	6410	1.40	20230717	9410	-30.92	20220803	6410	1.40	20230717	0.23	N	130580	500	77 억	7005678	N	N	N	N
89	20230717	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-40	5	-0.61	5294360	814	8.69	6520	6520	6480	8470	4570	6520	6504.13	45.49	0	34	6913	6716	6593	6396	6273	6815	6495	77	1950	500	4690	10	1	15400000	998	7.29	1.19	12	0.01	889.00	5448.00	9410	20220803	-31.14	6470	20230714	0.15	8790	-26.28	20230410	6470	0.15	20230714	9410	-31.14	20220803	6470	0.15	20230714	0.23	N	130580	500	77 억	7005678	N	N	N	N
90	20230714	160747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	10	2	0.15	60918080	9363	149.16	6510	6790	6470	8460	4560	6510	6506.26	45.49	0	-248	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	1004	7.33	1.20	12	0.06	889.00	5448.00	9410	20220803	-30.71	6470	20230714	0.77	8790	-25.82	20230410	6470	0.77	20230714	9410	-30.71	20220803	6470	0.77	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
91	20230714	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	0	3	0.00	59835570	9197	146.52	6510	6790	6470	8460	4560	6510	6505.99	45.49	0	-199	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	1003	7.32	1.19	12	0.06	889.00	5448.00	9410	20220803	-30.82	6470	20230714	0.62	8790	-25.94	20230410	6470	0.62	20230714	9410	-30.82	20220803	6470	0.62	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
92	20230714	140755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	100	2	1.54	56958640	8755	139.48	6510	6790	6470	8460	4560	6510	6505.84	45.49	0	-233	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	1018	7.44	1.21	12	0.06	889.00	5448.00	9410	20220803	-29.76	6470	20230714	2.16	8790	-24.80	20230410	6470	2.16	20230714	9410	-29.76	20220803	6470	2.16	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
93	20230714	130743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	-20	5	-0.31	26375730	4068	64.81	6510	6510	6470	8460	4560	6510	6483.71	45.49	0	75	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	999	7.30	1.19	12	0.03	889.00	5448.00	9410	20220803	-31.03	6470	20230714	0.31	8790	-26.17	20230410	6470	0.31	20230714	9410	-31.03	20220803	6470	0.31	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
94	20230714	120744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	-20	5	-0.31	21874760	3375	53.77	6510	6510	6470	8460	4560	6510	6481.41	45.49	0	85	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	999	7.30	1.19	12	0.02	889.00	5448.00	9410	20220803	-31.03	6470	20230714	0.31	8790	-26.17	20230410	6470	0.31	20230714	9410	-31.03	20220803	6470	0.31	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
95	20230714	110752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6480	-30	5	-0.46	18514770	2857	45.52	6510	6510	6470	8460	4560	6510	6480.49	45.49	0	109	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	998	7.29	1.19	12	0.02	889.00	5448.00	9410	20220803	-31.14	6470	20230714	0.15	8790	-26.28	20230410	6470	0.15	20230714	9410	-31.14	20220803	6470	0.15	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
96	20230714	100754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6480	-30	5	-0.46	13953590	2153	34.30	6510	6510	6470	8460	4560	6510	6481.00	45.49	0	119	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	998	7.29	1.19	12	0.01	889.00	5448.00	9410	20220803	-31.14	6470	20230714	0.15	8790	-26.28	20230410	6470	0.15	20230714	9410	-31.14	20220803	6470	0.15	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
97	20230714	090750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	0	3	0.00	1687540	260	4.14	6510	6510	6480	8460	4560	6510	6490.54	45.49	0	2	6656	6582	6536	6462	6416	6570	6450	77	1950	500	4680	10	1	15400000	1003	7.32	1.19	12	0.00	889.00	5448.00	9410	20220803	-30.82	6480	20230714	0.46	8790	-25.94	20230410	6480	0.46	20230714	9410	-30.82	20220803	6480	0.46	20230714	0.24	N	130580	500	77 억	7005931	N	N	N	N
98	20230713	160746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-10	5	-0.15	40933130	6277	118.55	6510	6610	6490	8470	4570	6520	6521.54	45.49	0	834	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1003	7.32	1.19	12	0.04	889.00	5448.00	9410	20220803	-30.82	6490	20230713	0.31	8790	-25.94	20230410	6490	0.31	20230713	9410	-30.82	20220803	6490	0.31	20230713	0.25	N	130580	500	77 억	7005098	N	N	N	N
99	20230713	150741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-10	5	-0.15	38615400	5921	111.82	6510	6610	6490	8470	4570	6520	6521.77	45.49	0	836	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1003	7.32	1.19	12	0.04	889.00	5448.00	9410	20220803	-30.82	6490	20230713	0.31	8790	-25.94	20230410	6490	0.31	20230713	9410	-30.82	20220803	6490	0.31	20230713	0.25	N	130580	500	77 억	7005098	N	N	N	N
100	20230713	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	0	3	0.00	14392410	2196	41.47	6510	6610	6510	8470	4570	6520	6553.92	45.49	0	-41	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1004	7.33	1.20	12	0.01	889.00	5448.00	9410	20220803	-30.71	6500	20230711	0.31	8790	-25.82	20230410	6500	0.31	20230711	9410	-30.71	20220803	6500	0.31	20230711	0.25	N	130580	500	77 억	7005098	N	N	N	N
101	20230713	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	50	2	0.77	6677660	1016	19.19	6510	6610	6510	8470	4570	6520	6572.50	45.49	0	-3	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1012	7.39	1.21	12	0.01	889.00	5448.00	9410	20220803	-30.18	6500	20230711	1.08	8790	-25.26	20230410	6500	1.08	20230711	9410	-30.18	20220803	6500	1.08	20230711	0.25	N	130580	500	77 억	7005098	N	N	N	N
102	20230713	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	70	2	1.07	6119210	931	17.58	6510	6610	6510	8470	4570	6520	6572.73	45.49	0	-3	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1015	7.41	1.21	12	0.01	889.00	5448.00	9410	20220803	-29.97	6500	20230711	1.38	8790	-25.03	20230410	6500	1.38	20230711	9410	-29.97	20220803	6500	1.38	20230711	0.25	N	130580	500	77 억	7005098	N	N	N	N
103	20230713	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	80	2	1.23	5439420	828	15.64	6510	6610	6510	8470	4570	6520	6569.35	45.49	0	-2	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1016	7.42	1.21	12	0.01	889.00	5448.00	9410	20220803	-29.86	6500	20230711	1.54	8790	-24.91	20230410	6500	1.54	20230711	9410	-29.86	20220803	6500	1.54	20230711	0.25	N	130580	500	77 억	7005098	N	N	N	N
104	20230713	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	60	2	0.92	1889230	289	5.46	6510	6580	6510	8470	4570	6520	6537.13	45.49	0	13	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1013	7.40	1.21	12	0.00	889.00	5448.00	9410	20220803	-30.07	6500	20230711	1.23	8790	-25.14	20230410	6500	1.23	20230711	9410	-30.07	20220803	6500	1.23	20230711	0.25	N	130580	500	77 억	7005098	N	N	N	N
105	20230713	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	0	3	0.00	710540	109	2.06	6510	6520	6510	8470	4570	6520	6518.72	45.49	0	26	6673	6596	6553	6476	6433	6575	6455	77	1950	500	4690	10	1	15400000	1004	7.33	1.20	12	0.00	889.00	5448.00	9410	20220803	-30.71	6500	20230711	0.31	8790	-25.82	20230410	6500	0.31	20230711	9410	-30.71	20220803	6500	0.31	20230711	0.25	N	130580	500	77 억	7005098	N	N	N	N
106	20230712	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-10	5	-0.15	34609130	5295	82.02	6540	6630	6510	8480	4580	6530	6536.19	45.49	0	-155	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1004	7.33	1.20	12	0.03	889.00	5448.00	9410	20220803	-30.71	6500	20230711	0.31	8790	-25.82	20230410	6500	0.31	20230711	9410	-30.71	20220803	6500	0.31	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
107	20230712	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	0	3	0.00	31810500	4866	75.37	6540	6630	6510	8480	4580	6530	6537.30	45.49	0	88	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1006	7.35	1.20	12	0.03	889.00	5448.00	9410	20220803	-30.61	6500	20230711	0.46	8790	-25.71	20230410	6500	0.46	20230711	9410	-30.61	20220803	6500	0.46	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
108	20230712	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	30	2	0.46	28731970	4395	68.08	6540	6630	6510	8480	4580	6530	6537.42	45.49	0	89	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1010	7.38	1.20	12	0.03	889.00	5448.00	9410	20220803	-30.29	6500	20230711	0.92	8790	-25.37	20230410	6500	0.92	20230711	9410	-30.29	20220803	6500	0.92	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
109	20230712	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-20	5	-0.31	28456450	4353	67.43	6540	6630	6510	8480	4580	6530	6537.20	45.49	0	89	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1003	7.32	1.19	12	0.03	889.00	5448.00	9410	20220803	-30.82	6500	20230711	0.15	8790	-25.94	20230410	6500	0.15	20230711	9410	-30.82	20220803	6500	0.15	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
110	20230712	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-10	5	-0.15	21787650	3331	51.60	6540	6630	6520	8480	4580	6530	6540.87	45.49	0	123	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1004	7.33	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.71	6500	20230711	0.31	8790	-25.82	20230410	6500	0.31	20230711	9410	-30.71	20220803	6500	0.31	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
111	20230712	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	10	2	0.15	16835250	2574	39.87	6540	6630	6520	8480	4580	6530	6540.50	45.49	0	-77	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1007	7.36	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.50	6500	20230711	0.62	8790	-25.60	20230410	6500	0.62	20230711	9410	-30.50	20220803	6500	0.62	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
112	20230712	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	30	2	0.46	9744960	1489	23.06	6540	6630	6540	8480	4580	6530	6544.63	45.49	0	-30	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1010	7.38	1.20	12	0.01	889.00	5448.00	9410	20220803	-30.29	6500	20230711	0.92	8790	-25.37	20230410	6500	0.92	20230711	9410	-30.29	20220803	6500	0.92	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
113	20230712	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	100	2	1.53	2733810	418	6.47	6540	6630	6540	8480	4580	6530	6540.22	45.49	0	0	6683	6606	6553	6476	6423	6645	6515	77	1950	500	4700	10	1	15400000	1021	7.46	1.22	12	0.00	889.00	5448.00	9410	20220803	-29.54	6500	20230711	2.00	8790	-24.57	20230410	6500	2.00	20230711	9410	-29.54	20220803	6500	2.00	20230711	0.25	N	130580	500	77 억	7005253	N	N	N	N
114	20230711	160726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6530	10	2	0.15	42246990	6455	202.10	6520	6630	6500	8470	4570	6520	6544.85	45.48	0	944	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1006	7.35	1.20	12	0.04	889.00	5448.00	9410	20220803	-30.61	6500	20230711	0.46	8790	-25.71	20230410	6500	0.46	20230711	9410	-30.61	20220803	6500	0.46	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
115	20230711	150723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	80	2	1.23	41208170	6296	197.12	6520	6630	6500	8470	4570	6520	6545.14	45.48	0	944	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1016	7.42	1.21	12	0.04	889.00	5448.00	9410	20220803	-29.86	6500	20230711	1.54	8790	-24.91	20230410	6500	1.54	20230711	9410	-29.86	20220803	6500	1.54	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
116	20230711	140719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6530	10	2	0.15	37034200	5657	177.11	6520	6630	6500	8470	4570	6520	6546.61	45.48	0	945	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1006	7.35	1.20	12	0.04	889.00	5448.00	9410	20220803	-30.61	6500	20230711	0.46	8790	-25.71	20230410	6500	0.46	20230711	9410	-30.61	20220803	6500	0.46	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
117	20230711	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6530	10	2	0.15	25874030	3948	123.61	6520	6630	6500	8470	4570	6520	6553.71	45.48	0	425	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1006	7.35	1.20	12	0.03	889.00	5448.00	9410	20220803	-30.61	6500	20230711	0.46	8790	-25.71	20230410	6500	0.46	20230711	9410	-30.61	20220803	6500	0.46	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
118	20230711	120728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	20	2	0.31	21061720	3211	100.53	6520	6630	6500	8470	4570	6520	6559.24	45.48	0	426	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1007	7.36	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.50	6500	20230711	0.62	8790	-25.60	20230410	6500	0.62	20230711	9410	-30.50	20220803	6500	0.62	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
119	20230711	110732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	20	2	0.31	18956200	2889	90.45	6520	6630	6500	8470	4570	6520	6561.51	45.48	0	426	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1007	7.36	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.50	6500	20230711	0.62	8790	-25.60	20230410	6500	0.62	20230711	9410	-30.50	20220803	6500	0.62	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
120	20230711	100728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6630	110	2	1.69	5690630	865	27.08	6520	6630	6500	8470	4570	6520	6578.76	45.48	0	110	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1021	7.46	1.22	12	0.01	889.00	5448.00	9410	20220803	-29.54	6500	20230711	2.00	8790	-24.57	20230410	6500	2.00	20230711	9410	-29.54	20220803	6500	2.00	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
121	20230711	090727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6620	100	2	1.53	4089530	623	19.51	6520	6620	6500	8470	4570	6520	6564.25	45.48	0	223	6600	6560	6540	6500	6480	6550	6490	77	1950	500	4690	10	1	15400000	1019	7.45	1.22	12	0.00	889.00	5448.00	9410	20220803	-29.65	6500	20230711	1.85	8790	-24.69	20230410	6500	1.85	20230711	9410	-29.65	20220803	6500	1.85	20230711	0.26	N	130580	500	77 억	7004310	N	N	N	N
122	20230710	160722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	-20	5	-0.31	20889630	3194	42.03	6540	6580	6520	8500	4580	6540	6540.27	45.48	0	-114	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1004	7.33	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.71	6520	20230710	0.00	8790	-25.82	20230410	6520	0.00	20230710	9410	-30.71	20220803	6520	0.00	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
123	20230710	150723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6560	20	2	0.31	17457460	2669	35.12	6540	6580	6520	8500	4580	6540	6540.82	45.48	0	30	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1010	7.38	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.29	6520	20230710	0.61	8790	-25.37	20230410	6520	0.61	20230710	9410	-30.29	20220803	6520	0.61	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
124	20230710	140716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6550	10	2	0.15	15315930	2341	30.81	6540	6580	6520	8500	4580	6540	6542.47	45.48	0	45	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1009	7.37	1.20	12	0.02	889.00	5448.00	9410	20220803	-30.39	6520	20230710	0.46	8790	-25.48	20230410	6520	0.46	20230710	9410	-30.39	20220803	6520	0.46	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
125	20230710	130708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	0	3	0.00	12893330	1970	25.92	6540	6580	6520	8500	4580	6540	6544.84	45.48	0	61	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1007	7.36	1.20	12	0.01	889.00	5448.00	9410	20220803	-30.50	6520	20230710	0.31	8790	-25.60	20230410	6520	0.31	20230710	9410	-30.50	20220803	6520	0.31	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
126	20230710	120726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6530	-10	5	-0.15	10701010	1635	21.52	6540	6580	6520	8500	4580	6540	6544.96	45.48	0	71	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1006	7.35	1.20	12	0.01	889.00	5448.00	9410	20220803	-30.61	6520	20230710	0.15	8790	-25.71	20230410	6520	0.15	20230710	9410	-30.61	20220803	6520	0.15	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
127	20230710	110723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6580	40	2	0.61	6643920	1014	13.34	6540	6580	6540	8500	4580	6540	6552.19	45.48	0	0	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1013	7.40	1.21	12	0.01	889.00	5448.00	9410	20220803	-30.07	6540	20230710	0.61	8790	-25.14	20230410	6540	0.61	20230710	9410	-30.07	20220803	6540	0.61	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
128	20230710	100724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6560	20	2	0.31	5900570	901	11.86	6540	6580	6540	8500	4580	6540	6548.91	45.48	0	2	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1010	7.38	1.20	12	0.01	889.00	5448.00	9410	20220803	-30.29	6540	20230710	0.31	8790	-25.37	20230410	6540	0.31	20230710	9410	-30.29	20220803	6540	0.31	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
129	20230710	090718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6550	10	2	0.15	2349910	359	4.72	6540	6580	6540	8500	4580	6540	6545.71	45.48	0	3	6673	6606	6573	6506	6473	6590	6490	77	1960	500	4700	10	1	15400000	1009	7.37	1.20	12	0.00	889.00	5448.00	9410	20220803	-30.39	6540	20230710	0.15	8790	-25.48	20230410	6540	0.15	20230710	9410	-30.39	20220803	6540	0.15	20230710	0.28	N	130580	500	77 억	7004424	N	N	N	N
130	20230707	160715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	-70	5	-1.06	49995760	7599	120.35	6590	6640	6540	8590	4630	6610	6579.26	45.48	0	-2	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1007	7.36	1.20	12	0.05	889.00	5448.00	9410	20220803	-30.50	6540	20230707	0.00	8790	-25.60	20230410	6540	0.00	20230707	9410	-30.50	20220803	6540	0.00	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
131	20230707	150715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6560	-50	5	-0.76	44291950	6728	106.56	6590	6640	6540	8590	4630	6610	6583.23	45.48	0	0	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1010	7.38	1.20	12	0.04	889.00	5448.00	9410	20220803	-30.29	6540	20230707	0.31	8790	-25.37	20230410	6540	0.31	20230707	9410	-30.29	20220803	6540	0.31	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
132	20230707	140728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6560	-50	5	-0.76	39064160	5932	93.95	6590	6640	6540	8590	4630	6610	6585.33	45.48	0	-153	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1010	7.38	1.20	12	0.04	889.00	5448.00	9410	20220803	-30.29	6540	20230707	0.31	8790	-25.37	20230410	6540	0.31	20230707	9410	-30.29	20220803	6540	0.31	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
133	20230707	130721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-10	5	-0.15	26135960	3964	62.78	6590	6640	6540	8590	4630	6610	6593.33	45.48	0	-354	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1016	7.42	1.21	12	0.03	889.00	5448.00	9410	20220803	-29.86	6540	20230707	0.92	8790	-24.91	20230410	6540	0.92	20230707	9410	-29.86	20220803	6540	0.92	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
134	20230707	120723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6590	-20	5	-0.30	23519630	3567	56.49	6590	6640	6540	8590	4630	6610	6593.67	45.48	0	-354	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1015	7.41	1.21	12	0.02	889.00	5448.00	9410	20220803	-29.97	6540	20230707	0.76	8790	-25.03	20230410	6540	0.76	20230707	9410	-29.97	20220803	6540	0.76	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
135	20230707	110725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6590	-20	5	-0.30	20006510	3033	48.04	6590	6610	6540	8590	4630	6610	6596.28	45.48	0	-356	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1015	7.41	1.21	12	0.02	889.00	5448.00	9410	20220803	-29.97	6540	20230707	0.76	8790	-25.03	20230410	6540	0.76	20230707	9410	-29.97	20220803	6540	0.76	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
136	20230707	100716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-10	5	-0.15	10145100	1540	24.39	6590	6610	6540	8590	4630	6610	6587.73	45.48	0	16	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1016	7.42	1.21	12	0.01	889.00	5448.00	9410	20220803	-29.86	6540	20230707	0.92	8790	-24.91	20230410	6540	0.92	20230707	9410	-29.86	20220803	6540	0.92	20230707	0.27	N	130580	500	77 억	7004422	N	N	N	N
137	20230707	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	3761960	570	9.03	6590	6600	6590	8590	4630	6610	6599.93	45.48	0	0	6796	6702	6636	6542	6476	6670	6510	77	1980	500	4750	10	1	15400000	1016	7.42	1.21	12	0.00	889.00	5448.00	9410	20220803	-29.86	6550	20230627	0.76	8790	-24.91	20230410	6550	0.76	20230627	9410	-29.86	20220803	6550	0.76	20230627	0.27	N	130580	500	77 억	7004422	N	N	N	N
138	20230706	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-120	5	-1.78	41895730	6314	172.33	6730	6730	6570	8740	4720	6730	6635.37	45.48	0	-234	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1018	7.44	1.21	12	0.04	889.00	5448.00	9410	20220803	-29.76	6550	20230627	0.92	8790	-24.80	20230410	6550	0.92	20230627	9410	-29.76	20220803	6550	0.92	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
139	20230706	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-40	5	-0.59	40037300	6033	164.66	6730	6730	6570	8740	4720	6730	6636.38	45.48	0	-226	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1030	7.53	1.23	12	0.04	889.00	5448.00	9410	20220803	-28.91	6550	20230627	2.14	8790	-23.89	20230410	6550	2.14	20230627	9410	-28.91	20220803	6550	2.14	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
140	20230706	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-70	5	-1.04	25935590	3910	106.71	6730	6730	6580	8740	4720	6730	6633.14	45.48	0	-82	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1026	7.49	1.22	12	0.03	889.00	5448.00	9410	20220803	-29.22	6550	20230627	1.68	8790	-24.23	20230410	6550	1.68	20230627	9410	-29.22	20220803	6550	1.68	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
141	20230706	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-90	5	-1.34	24256130	3657	99.81	6730	6730	6580	8740	4720	6730	6632.79	45.48	0	-1	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1023	7.47	1.22	12	0.02	889.00	5448.00	9410	20220803	-29.44	6550	20230627	1.37	8790	-24.46	20230410	6550	1.37	20230627	9410	-29.44	20220803	6550	1.37	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
142	20230706	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	9275690	1391	37.96	6730	6730	6650	8740	4720	6730	6668.36	45.48	0	-48	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1027	7.50	1.22	12	0.01	889.00	5448.00	9410	20220803	-29.12	6550	20230627	1.83	8790	-24.12	20230410	6550	1.83	20230627	9410	-29.12	20220803	6550	1.83	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
143	20230706	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-70	5	-1.04	5732240	859	23.44	6730	6730	6660	8740	4720	6730	6673.15	45.48	0	-27	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1026	7.49	1.22	12	0.01	889.00	5448.00	9410	20220803	-29.22	6550	20230627	1.68	8790	-24.23	20230410	6550	1.68	20230627	9410	-29.22	20220803	6550	1.68	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
144	20230706	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	5025800	753	20.55	6730	6730	6660	8740	4720	6730	6674.37	45.48	0	-27	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1027	7.50	1.22	12	0.00	889.00	5448.00	9410	20220803	-29.12	6550	20230627	1.83	8790	-24.12	20230410	6550	1.83	20230627	9410	-29.12	20220803	6550	1.83	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
145	20230706	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-30	5	-0.45	60450	9	0.25	6730	6730	6700	8740	4720	6730	6716.67	45.48	0	0	6790	6760	6730	6700	6670	6775	6715	77	2010	500	4840	10	1	15400000	1032	7.54	1.23	12	0.00	889.00	5448.00	9410	20220803	-28.80	6550	20230627	2.29	8790	-23.78	20230410	6550	2.29	20230627	9410	-28.80	20220803	6550	2.29	20230627	0.27	N	130580	500	77 억	7004656	N	N	N	N
146	20230705	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	10	2	0.15	24651630	3664	93.90	6720	6760	6700	8730	4710	6720	6728.06	45.48	0	-1	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1036	7.57	1.24	12	0.02	889.00	5448.00	9410	20220803	-28.48	6550	20230627	2.75	8790	-23.44	20230410	6550	2.75	20230627	9410	-28.48	20220803	6550	2.75	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
147	20230705	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	0	3	0.00	23043180	3425	87.78	6720	6760	6700	8730	4710	6720	6727.94	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1035	7.56	1.23	12	0.02	889.00	5448.00	9410	20220803	-28.59	6550	20230627	2.60	8790	-23.55	20230410	6550	2.60	20230627	9410	-28.59	20220803	6550	2.60	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
148	20230705	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-10	5	-0.15	17582100	2610	66.89	6720	6760	6700	8730	4710	6720	6736.44	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1033	7.55	1.23	12	0.02	889.00	5448.00	9410	20220803	-28.69	6550	20230627	2.44	8790	-23.66	20230410	6550	2.44	20230627	9410	-28.69	20220803	6550	2.44	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
149	20230705	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	20	2	0.30	14679620	2179	55.84	6720	6760	6700	8730	4710	6720	6736.86	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1038	7.58	1.24	12	0.01	889.00	5448.00	9410	20220803	-28.37	6550	20230627	2.90	8790	-23.32	20230410	6550	2.90	20230627	9410	-28.37	20220803	6550	2.90	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
150	20230705	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	20	2	0.30	3461570	514	13.17	6720	6760	6700	8730	4710	6720	6734.57	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1038	7.58	1.24	12	0.00	889.00	5448.00	9410	20220803	-28.37	6550	20230627	2.90	8790	-23.32	20230410	6550	2.90	20230627	9410	-28.37	20220803	6550	2.90	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
151	20230705	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-20	5	-0.30	3178430	472	12.10	6720	6760	6700	8730	4710	6720	6733.96	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1032	7.54	1.23	12	0.00	889.00	5448.00	9410	20220803	-28.80	6550	20230627	2.29	8790	-23.78	20230410	6550	2.29	20230627	9410	-28.80	20220803	6550	2.29	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
152	20230705	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	30	2	0.45	1944740	288	7.38	6720	6760	6710	8730	4710	6720	6752.57	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1040	7.59	1.24	12	0.00	889.00	5448.00	9410	20220803	-28.27	6550	20230627	3.05	8790	-23.21	20230410	6550	3.05	20230627	9410	-28.27	20220803	6550	3.05	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
153	20230705	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	40	2	0.60	194910	29	0.74	6720	6760	6710	8730	4710	6720	6721.03	45.48	0	0	6833	6776	6733	6676	6633	6755	6655	77	2010	500	4830	10	1	15400000	1041	7.60	1.24	12	0.00	889.00	5448.00	9410	20220803	-28.16	6550	20230627	3.21	8790	-23.09	20230410	6550	3.21	20230627	9410	-28.16	20220803	6550	3.21	20230627	0.27	N	130580	500	77 억	7004657	N	N	N	N
154	20230704	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-20	5	-0.30	26305930	3902	111.17	6780	6790	6690	8760	4720	6740	6741.65	45.48	0	487	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1035	7.56	1.23	12	0.03	889.00	5448.00	9410	20220803	-28.59	6550	20230627	2.60	8790	-23.55	20230410	6550	2.60	20230627	9410	-28.59	20220803	6550	2.60	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
155	20230704	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-10	5	-0.15	25801970	3827	109.03	6780	6790	6690	8760	4720	6740	6742.09	45.48	0	487	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1036	7.57	1.24	12	0.02	889.00	5448.00	9410	20220803	-28.48	6550	20230627	2.75	8790	-23.44	20230410	6550	2.75	20230627	9410	-28.48	20220803	6550	2.75	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
156	20230704	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	40	2	0.59	24864640	3688	105.07	6780	6790	6690	8760	4720	6740	6742.04	45.48	0	487	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1044	7.63	1.24	12	0.02	889.00	5448.00	9410	20220803	-27.95	6550	20230627	3.51	8790	-22.87	20230410	6550	3.51	20230627	9410	-27.95	20220803	6550	3.51	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
157	20230704	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	50	2	0.74	24371750	3615	102.99	6780	6790	6690	8760	4720	6740	6741.84	45.48	0	488	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1046	7.64	1.25	12	0.02	889.00	5448.00	9410	20220803	-27.84	6550	20230627	3.66	8790	-22.75	20230410	6550	3.66	20230627	9410	-27.84	20220803	6550	3.66	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
158	20230704	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-20	5	-0.30	18315400	2719	77.46	6780	6790	6690	8760	4720	6740	6736.08	45.48	0	351	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1035	7.56	1.23	12	0.02	889.00	5448.00	9410	20220803	-28.59	6550	20230627	2.60	8790	-23.55	20230410	6550	2.60	20230627	9410	-28.59	20220803	6550	2.60	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
159	20230704	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-10	5	-0.15	13851480	2054	58.52	6780	6790	6690	8760	4720	6740	6743.66	45.48	0	351	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1036	7.57	1.24	12	0.01	889.00	5448.00	9410	20220803	-28.48	6550	20230627	2.75	8790	-23.44	20230410	6550	2.75	20230627	9410	-28.48	20220803	6550	2.75	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
160	20230704	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	10	2	0.15	11566140	1715	48.86	6780	6790	6690	8760	4720	6740	6744.10	45.48	0	355	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1040	7.59	1.24	12	0.01	889.00	5448.00	9410	20220803	-28.27	6550	20230627	3.05	8790	-23.21	20230410	6550	3.05	20230627	9410	-28.27	20220803	6550	3.05	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
161	20230704	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	30	2	0.45	2263130	334	9.52	6780	6780	6690	8760	4720	6740	6775.84	45.48	0	-7	6833	6786	6723	6676	6613	6810	6700	77	2020	500	4850	10	1	15400000	1043	7.62	1.24	12	0.00	889.00	5448.00	9410	20220803	-28.06	6550	20230627	3.36	8790	-22.98	20230410	6550	3.36	20230627	9410	-28.06	20220803	6550	3.36	20230627	0.28	N	130580	500	77 억	7004170	N	N	N	N
162	20230703	160642	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6740	30	2	0.45	23532240	3495	36.95	6660	6770	6660	8720	4700	6710	6733.12	45.48	0	-233	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1038	7.58	1.24	12	0.02	889.00	5448.00	9410	20220803	-28.37	6550	20230627	2.90	8790	-23.32	20230410	6550	2.90	20230627	9410	-28.37	20220803	6550	2.90	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
163	20230703	150649	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6700	-10	5	-0.15	21425440	3182	33.64	6660	6770	6660	8720	4700	6710	6733.32	45.48	0	-194	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1032	7.54	1.23	12	0.02	889.00	5448.00	9410	20220803	-28.80	6550	20230627	2.29	8790	-23.78	20230410	6550	2.29	20230627	9410	-28.80	20220803	6550	2.29	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
164	20230703	140648	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6750	40	2	0.60	19207290	2852	30.15	6660	6770	6660	8720	4700	6710	6734.67	45.48	0	-161	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1040	7.59	1.24	12	0.02	889.00	5448.00	9410	20220803	-28.27	6550	20230627	3.05	8790	-23.21	20230410	6550	3.05	20230627	9410	-28.27	20220803	6550	3.05	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
165	20230703	130643	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6750	40	2	0.60	17945650	2665	28.18	6660	6770	6660	8720	4700	6710	6733.83	45.48	0	-161	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1040	7.59	1.24	12	0.02	889.00	5448.00	9410	20220803	-28.27	6550	20230627	3.05	8790	-23.21	20230410	6550	3.05	20230627	9410	-28.27	20220803	6550	3.05	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
166	20230703	120651	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6730	20	2	0.30	16740010	2486	26.28	6660	6770	6660	8720	4700	6710	6733.71	45.48	0	-160	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1036	7.57	1.24	12	0.02	889.00	5448.00	9410	20220803	-28.48	6550	20230627	2.75	8790	-23.44	20230410	6550	2.75	20230627	9410	-28.48	20220803	6550	2.75	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
167	20230703	110645	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6760	50	2	0.75	9659370	1436	15.18	6660	6760	6660	8720	4700	6710	6726.58	45.48	0	-158	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1041	7.60	1.24	12	0.01	889.00	5448.00	9410	20220803	-28.16	6550	20230627	3.21	8790	-23.09	20230410	6550	3.21	20230627	9410	-28.16	20220803	6550	3.21	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
168	20230703	100634	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6740	30	2	0.45	3142250	469	4.96	6660	6750	6660	8720	4700	6710	6699.89	45.48	0	-5	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1038	7.58	1.24	12	0.00	889.00	5448.00	9410	20220803	-28.37	6550	20230627	2.90	8790	-23.32	20230410	6550	2.90	20230627	9410	-28.37	20220803	6550	2.90	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N
169	20230703	090642	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	6710	0	3	0.00	1059490	159	1.68	6660	6710	6660	8720	4700	6710	6663.46	45.48	0	-1	6856	6782	6696	6622	6536	6820	6660	77	2010	500	4830	10	1	15400000	1033	7.55	1.23	12	0.00	889.00	5448.00	9410	20220803	-28.69	6550	20230627	2.44	8790	-23.66	20230410	6550	2.44	20230627	9410	-28.69	20220803	6550	2.44	20230627	0.29	N	130580	500	77 억	7004332	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History