KissMeData/094850/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	-220	5	-2.39	382954160	42304	74.09	9190	9200	8850	11940	6440	9190	9052.45	0.70	0	3233	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1256	-10.27	1.51	12	0.30	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
3	20230731	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-170	5	-1.85	370492730	40918	71.66	9190	9200	8850	11940	6440	9190	9054.52	0.70	0	3558	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1263	-10.33	1.51	12	0.29	-873.00	5959.00	12450	20220919	-27.55	7980	20230710	13.03	12000	-24.83	20230119	7980	13.03	20230710	12450	-27.55	20220919	7980	13.03	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
4	20230731	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	-210	5	-2.29	306348030	33762	59.13	9190	9200	8980	11940	6440	9190	9073.75	0.70	0	1881	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1257	-10.29	1.51	12	0.24	-873.00	5959.00	12450	20220919	-27.87	7980	20230710	12.53	12000	-25.17	20230119	7980	12.53	20230710	12450	-27.87	20220919	7980	12.53	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
5	20230731	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-140	5	-1.52	226754410	24933	43.67	9190	9200	9030	11940	6440	9190	9094.55	0.70	0	1525	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1267	-10.37	1.52	12	0.18	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
6	20230731	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-110	5	-1.20	184301660	20246	35.46	9190	9200	9030	11940	6440	9190	9103.11	0.70	0	1696	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1271	-10.40	1.52	12	0.14	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
7	20230731	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-90	5	-0.98	134068210	14710	25.76	9190	9200	9080	11940	6440	9190	9114.09	0.70	0	1281	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1274	-10.42	1.53	12	0.11	-873.00	5959.00	12450	20220919	-26.91	7980	20230710	14.04	12000	-24.17	20230119	7980	14.04	20230710	12450	-26.91	20220919	7980	14.04	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
8	20230731	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-90	5	-0.98	87235540	9566	16.75	9190	9200	9080	11940	6440	9190	9119.33	0.70	0	1708	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1274	-10.42	1.53	12	0.07	-873.00	5959.00	12450	20220919	-26.91	7980	20230710	14.04	12000	-24.17	20230119	7980	14.04	20230710	12450	-26.91	20220919	7980	14.04	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
9	20230731	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	0	3	0.00	4337680	472	0.83	9190	9190	9190	11940	6440	9190	9190.00	0.70	0	-164	9456	9322	9056	8922	8656	9390	8990	70	2750	500	6610	10	1	14000000	1287	-10.53	1.54	12	0.00	-873.00	5959.00	12450	20220919	-26.18	7980	20230710	15.16	12000	-23.42	20230119	7980	15.16	20230710	12450	-26.18	20220919	7980	15.16	20230710	1.18	N	094850	500	70 억	98555	N	N	37	N	N
10	20230728	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	310	2	3.49	516919370	57049	142.06	8790	9190	8790	11540	6220	8880	9060.97	0.64	0	10741	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1287	-10.53	1.54	12	0.41	-873.00	5959.00	12450	20220919	-26.18	7980	20230710	15.16	12000	-23.42	20230119	7980	15.16	20230710	12450	-26.18	20220919	7980	15.16	20230710	1.23	N	094850	500	70 억	89191	N	N	37	N	N
11	20230728	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	250	2	2.82	489987140	54114	134.75	8790	9180	8790	11540	6220	8880	9054.72	0.64	0	10167	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1278	-10.46	1.53	12	0.39	-873.00	5959.00	12450	20220919	-26.67	7980	20230710	14.41	12000	-23.92	20230119	7980	14.41	20230710	12450	-26.67	20220919	7980	14.41	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
12	20230728	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	200	2	2.25	439811400	48586	120.98	8790	9180	8790	11540	6220	8880	9052.22	0.64	0	6129	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1271	-10.40	1.52	12	0.35	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
13	20230728	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	220	2	2.48	347548570	38468	95.79	8790	9150	8790	11540	6220	8880	9034.74	0.64	0	2343	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1274	-10.42	1.53	12	0.27	-873.00	5959.00	12450	20220919	-26.91	7980	20230710	14.04	12000	-24.17	20230119	7980	14.04	20230710	12450	-26.91	20220919	7980	14.04	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
14	20230728	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	70	2	0.79	193589890	21532	53.62	8790	9150	8790	11540	6220	8880	8990.80	0.64	0	3802	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1253	-10.25	1.50	12	0.15	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
15	20230728	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	30	2	0.34	166787460	18535	46.15	8790	9150	8790	11540	6220	8880	8998.51	0.64	0	3307	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1247	-10.21	1.50	12	0.13	-873.00	5959.00	12450	20220919	-28.43	7980	20230710	11.65	12000	-25.75	20230119	7980	11.65	20230710	12450	-28.43	20220919	7980	11.65	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
16	20230728	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	120	2	1.35	130358890	14487	36.07	8790	9150	8790	11540	6220	8880	8998.34	0.64	0	3405	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1260	-10.31	1.51	12	0.10	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
17	20230728	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	90	2	1.01	29886950	3377	8.41	8790	8970	8790	11540	6220	8880	8850.15	0.64	0	2647	9180	9030	8880	8730	8580	9105	8805	70	2660	500	6390	10	1	14000000	1256	-10.27	1.51	12	0.02	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.23	N	094850	500	70 억	89191	N	N	261	N	N
18	20230727	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	0	3	0.00	351596630	39584	27.66	8730	9030	8730	11540	6220	8880	8882.29	0.59	-2585	6409	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1243	-10.17	1.49	12	0.28	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	1.24	N	094850	500	70 억	82446	N	N	261	N	N
19	20230727	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	20	2	0.23	339118590	38179	26.68	8730	9030	8730	11540	6220	8880	8882.33	0.59	-2585	6426	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1246	-10.19	1.49	12	0.27	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
20	20230727	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	20	2	0.23	301615990	33963	23.73	8730	9030	8730	11540	6220	8880	8880.72	0.59	-2585	4827	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1246	-10.19	1.49	12	0.24	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
21	20230727	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	-30	5	-0.34	252614320	28442	19.87	8730	9030	8730	11540	6220	8880	8881.74	0.59	-2585	3524	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1239	-10.14	1.49	12	0.20	-873.00	5959.00	12450	20220919	-28.92	7980	20230710	10.90	12000	-26.25	20230119	7980	10.90	20230710	12450	-28.92	20220919	7980	10.90	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
22	20230727	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-50	5	-0.56	190233680	21404	14.96	8730	9030	8730	11540	6220	8880	8887.76	0.59	-2585	4644	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1236	-10.11	1.48	12	0.15	-873.00	5959.00	12450	20220919	-29.08	7980	20230710	10.65	12000	-26.42	20230119	7980	10.65	20230710	12450	-29.08	20220919	7980	10.65	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
23	20230727	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	40	2	0.45	102279430	11464	8.01	8730	9030	8730	11540	6220	8880	8921.79	0.59	-2585	5075	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1249	-10.22	1.50	12	0.08	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
24	20230727	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	20	2	0.23	57169710	6416	4.48	8730	8970	8730	11540	6220	8880	8910.49	0.59	-2585	1963	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1246	-10.19	1.49	12	0.05	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
25	20230727	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	70	2	0.79	8893300	1000	0.70	8730	8970	8730	11540	6220	8880	8893.30	0.59	-2585	310	9453	9166	8883	8596	8313	9025	8455	70	2660	500	6390	10	1	14000000	1253	-10.25	1.50	12	0.01	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	1.24	N	094850	500	70 억	82446	N	N	0	N	N
26	20230726	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-170	5	-1.88	1272817440	143096	235.16	8910	9170	8600	11760	6340	9050	8894.85	0.61	0	-2619	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1243	-10.17	1.49	12	1.02	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
27	20230726	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-240	5	-2.65	1251549730	140689	231.21	8910	9170	8600	11760	6340	9050	8895.86	0.61	0	-3714	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1233	-10.09	1.48	12	1.00	-873.00	5959.00	12450	20220919	-29.24	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12450	-29.24	20220919	7980	10.40	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
28	20230726	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-40	5	-0.44	1088874930	122553	201.40	8910	9170	8600	11760	6340	9050	8884.93	0.61	0	-6259	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1261	-10.32	1.51	12	0.88	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
29	20230726	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	-400	5	-4.42	843106750	94714	155.65	8910	9170	8650	11760	6340	9050	8901.61	0.61	0	304	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1211	-9.91	1.45	12	0.68	-873.00	5959.00	12450	20220919	-30.52	7980	20230710	8.40	12000	-27.92	20230119	7980	8.40	20230710	12450	-30.52	20220919	7980	8.40	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
30	20230726	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-330	5	-3.65	696257890	77858	127.95	8910	9170	8700	11760	6340	9050	8942.66	0.61	0	3295	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1221	-9.99	1.46	12	0.56	-873.00	5959.00	12450	20220919	-29.96	7980	20230710	9.27	12000	-27.33	20230119	7980	9.27	20230710	12450	-29.96	20220919	7980	9.27	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
31	20230726	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-150	5	-1.66	601953200	67080	110.24	8910	9170	8700	11760	6340	9050	8973.66	0.61	0	-1738	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1246	-10.19	1.49	12	0.48	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
32	20230726	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	-340	5	-3.76	253509550	28427	46.72	8910	9110	8710	11760	6340	9050	8917.91	0.61	0	-2048	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1219	-9.98	1.46	12	0.20	-873.00	5959.00	12450	20220919	-30.04	7980	20230710	9.15	12000	-27.42	20230119	7980	9.15	20230710	12450	-30.04	20220919	7980	9.15	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
33	20230726	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-130	5	-1.44	22098030	2477	4.07	8910	9050	8900	11760	6340	9050	8921.29	0.61	0	-439	9563	9306	9143	8886	8723	9225	8805	70	2710	500	6510	10	1	14000000	1249	-10.22	1.50	12	0.02	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	1.24	N	094850	500	70 억	85031	N	N	30	N	N
34	20230725	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-200	5	-2.16	555810020	60850	109.81	9140	9400	8980	12020	6480	9250	9134.10	0.64	0	-4573	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1267	-10.37	1.52	12	0.43	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.25	N	094850	500	70 억	89648	N	N	30	N	N
35	20230725	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-210	5	-2.27	540081660	59111	106.67	9140	9400	8980	12020	6480	9250	9136.74	0.64	0	-4188	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1266	-10.36	1.52	12	0.42	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
36	20230725	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-180	5	-1.95	500956860	54790	98.87	9140	9400	8980	12020	6480	9250	9143.22	0.64	0	-4506	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1270	-10.39	1.52	12	0.39	-873.00	5959.00	12450	20220919	-27.15	7980	20230710	13.66	12000	-24.42	20230119	7980	13.66	20230710	12450	-27.15	20220919	7980	13.66	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
37	20230725	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-100	5	-1.08	456245760	49876	90.01	9140	9400	8980	12020	6480	9250	9147.60	0.64	0	-5229	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1281	-10.48	1.54	12	0.36	-873.00	5959.00	12450	20220919	-26.51	7980	20230710	14.66	12000	-23.75	20230119	7980	14.66	20230710	12450	-26.51	20220919	7980	14.66	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
38	20230725	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	10	2	0.11	446780270	48844	88.14	9140	9400	8980	12020	6480	9250	9147.09	0.64	0	-5072	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1296	-10.61	1.55	12	0.35	-873.00	5959.00	12450	20220919	-25.62	7980	20230710	16.04	12000	-22.83	20230119	7980	16.04	20230710	12450	-25.62	20220919	7980	16.04	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
39	20230725	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-240	5	-2.59	292063600	32186	58.08	9140	9250	8980	12020	6480	9250	9074.24	0.64	0	-1245	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1261	-10.32	1.51	12	0.23	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
40	20230725	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	-190	5	-2.05	154647670	17050	30.77	9140	9250	8980	12020	6480	9250	9070.24	0.64	0	-959	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1268	-10.38	1.52	12	0.12	-873.00	5959.00	12450	20220919	-27.23	7980	20230710	13.53	12000	-24.50	20230119	7980	13.53	20230710	12450	-27.23	20220919	7980	13.53	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
41	20230725	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	0	3	0.00	5657770	619	1.12	9140	9250	9140	12020	6480	9250	9140.18	0.64	0	184	9530	9390	9270	9130	9010	9330	9070	70	2770	500	6660	10	1	14000000	1295	-10.60	1.55	12	0.00	-873.00	5959.00	12450	20220919	-25.70	7980	20230710	15.91	12000	-22.92	20230119	7980	15.91	20230710	12450	-25.70	20220919	7980	15.91	20230710	1.25	N	094850	500	70 억	89648	N	N	299	N	N
42	20230724	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	-140	5	-1.49	513168630	55334	57.35	9390	9410	9150	12200	6580	9390	9274.02	0.64	0	-1010	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1295	-10.60	1.55	12	0.40	-873.00	5959.00	12450	20220919	-25.70	7980	20230710	15.91	12000	-22.92	20230119	7980	15.91	20230710	12450	-25.70	20220919	7980	15.91	20230710	1.25	N	094850	500	70 억	90277	N	N	299	N	N
43	20230724	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	-130	5	-1.38	497759840	53670	55.63	9390	9410	9150	12200	6580	9390	9274.45	0.64	0	-1239	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1296	-10.61	1.55	12	0.38	-873.00	5959.00	12450	20220919	-25.62	7980	20230710	16.04	12000	-22.83	20230119	7980	16.04	20230710	12450	-25.62	20220919	7980	16.04	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
44	20230724	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	-150	5	-1.60	479152830	51653	53.54	9390	9410	9150	12200	6580	9390	9276.38	0.64	0	-1600	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1294	-10.58	1.55	12	0.37	-873.00	5959.00	12450	20220919	-25.78	7980	20230710	15.79	12000	-23.00	20230119	7980	15.79	20230710	12450	-25.78	20220919	7980	15.79	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
45	20230724	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	-90	5	-0.96	450747480	48589	50.36	9390	9410	9150	12200	6580	9390	9276.74	0.64	0	-2417	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1302	-10.65	1.56	12	0.35	-873.00	5959.00	12450	20220919	-25.30	7980	20230710	16.54	12000	-22.50	20230119	7980	16.54	20230710	12450	-25.30	20220919	7980	16.54	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
46	20230724	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-100	5	-1.06	375264250	40512	41.99	9390	9400	9150	12200	6580	9390	9263.04	0.64	0	-2365	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1301	-10.64	1.56	12	0.29	-873.00	5959.00	12450	20220919	-25.38	7980	20230710	16.42	12000	-22.58	20230119	7980	16.42	20230710	12450	-25.38	20220919	7980	16.42	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
47	20230724	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	-210	5	-2.24	238726420	25793	26.73	9390	9400	9180	12200	6580	9390	9255.47	0.64	0	-2234	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1285	-10.52	1.54	12	0.18	-873.00	5959.00	12450	20220919	-26.27	7980	20230710	15.04	12000	-23.50	20230119	7980	15.04	20230710	12450	-26.27	20220919	7980	15.04	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
48	20230724	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	-140	5	-1.49	198780140	21451	22.23	9390	9400	9180	12200	6580	9390	9266.71	0.64	0	-2209	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1295	-10.60	1.55	12	0.15	-873.00	5959.00	12450	20220919	-25.70	7980	20230710	15.91	12000	-22.92	20230119	7980	15.91	20230710	12450	-25.70	20220919	7980	15.91	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
49	20230724	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-100	5	-1.06	19134290	2052	2.13	9390	9390	9290	12200	6580	9390	9324.70	0.64	0	-946	10003	9696	9513	9206	9023	9605	9115	70	2810	500	6760	10	1	14000000	1301	-10.64	1.56	12	0.01	-873.00	5959.00	12450	20220919	-25.38	7980	20230710	16.42	12000	-22.58	20230119	7980	16.42	20230710	12450	-25.38	20220919	7980	16.42	20230710	1.25	N	094850	500	70 억	90277	N	N	11	N	N
50	20230721	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9390	-90	5	-0.95	925984950	96467	81.03	9480	9820	9330	12320	6640	9480	9598.98	0.62	0	-1029	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1315	-10.76	1.58	12	0.69	-873.00	5959.00	12450	20220919	-24.58	7980	20230710	17.67	12000	-21.75	20230119	7980	17.67	20230710	12450	-24.58	20220919	7980	17.67	20230710	1.26	N	094850	500	70 억	86259	N	N	11	N	N
51	20230721	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9390	-90	5	-0.95	919398290	95765	80.44	9480	9820	9330	12320	6640	9480	9600.57	0.62	0	-1012	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1315	-10.76	1.58	12	0.68	-873.00	5959.00	12450	20220919	-24.58	7980	20230710	17.67	12000	-21.75	20230119	7980	17.67	20230710	12450	-24.58	20220919	7980	17.67	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
52	20230721	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	-70	5	-0.74	871243970	90625	76.12	9480	9820	9330	12320	6640	9480	9613.73	0.62	0	-1638	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1317	-10.78	1.58	12	0.65	-873.00	5959.00	12450	20220919	-24.42	7980	20230710	17.92	12000	-21.58	20230119	7980	17.92	20230710	12450	-24.42	20220919	7980	17.92	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
53	20230721	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-80	5	-0.84	810936790	84188	70.72	9480	9820	9390	12320	6640	9480	9632.45	0.62	0	-744	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1316	-10.77	1.58	12	0.60	-873.00	5959.00	12450	20220919	-24.50	7980	20230710	17.79	12000	-21.67	20230119	7980	17.79	20230710	12450	-24.50	20220919	7980	17.79	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
54	20230721	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	-60	5	-0.63	764277170	79229	66.55	9480	9820	9390	12320	6640	9480	9646.43	0.62	0	346	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1319	-10.79	1.58	12	0.57	-873.00	5959.00	12450	20220919	-24.34	7980	20230710	18.05	12000	-21.50	20230119	7980	18.05	20230710	12450	-24.34	20220919	7980	18.05	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
55	20230721	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	20	2	0.21	715821090	74100	62.24	9480	9820	9390	12320	6640	9480	9660.20	0.62	0	409	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1330	-10.88	1.59	12	0.53	-873.00	5959.00	12450	20220919	-23.69	7980	20230710	19.05	12000	-20.83	20230119	7980	19.05	20230710	12450	-23.69	20220919	7980	19.05	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
56	20230721	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	100	2	1.05	597542840	61689	51.82	9480	9820	9390	12320	6640	9480	9686.38	0.62	0	3170	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1341	-10.97	1.61	12	0.44	-873.00	5959.00	12450	20220919	-23.05	7980	20230710	20.05	12000	-20.17	20230119	7980	20.05	20230710	12450	-23.05	20220919	7980	20.05	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
57	20230721	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	-60	5	-0.63	25134570	2661	2.24	9480	9480	9390	12320	6640	9480	9445.54	0.62	0	531	9926	9702	9426	9202	8926	9815	9315	70	2840	500	6820	10	1	14000000	1319	-10.79	1.58	12	0.02	-873.00	5959.00	12450	20220919	-24.34	7980	20230710	18.05	12000	-21.50	20230119	7980	18.05	20230710	12450	-24.34	20220919	7980	18.05	20230710	1.26	N	094850	500	70 억	86259	N	N	35	N	N
58	20230720	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9480	260	2	2.82	1128426120	119039	159.72	9150	9650	9150	11980	6460	9220	9479.47	0.44	0	19432	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1327	-10.86	1.59	12	0.85	-873.00	5959.00	12450	20220919	-23.86	7980	20230710	18.80	12000	-21.00	20230119	7980	18.80	20230710	12450	-23.86	20220919	7980	18.80	20230710	1.27	N	094850	500	70 억	61838	N	N	35	N	N
59	20230720	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	240	2	2.60	1093501370	115356	154.78	9150	9650	9150	11980	6460	9220	9479.36	0.44	0	18993	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1324	-10.84	1.59	12	0.82	-873.00	5959.00	12450	20220919	-24.02	7980	20230710	18.55	12000	-21.17	20230119	7980	18.55	20230710	12450	-24.02	20220919	7980	18.55	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
60	20230720	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	330	2	3.58	882605560	93271	125.14	9150	9650	9150	11980	6460	9220	9462.81	0.44	0	18198	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1337	-10.94	1.60	12	0.67	-873.00	5959.00	12450	20220919	-23.29	7980	20230710	19.67	12000	-20.42	20230119	7980	19.67	20230710	12450	-23.29	20220919	7980	19.67	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
61	20230720	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	280	2	3.04	433255650	46229	62.03	9150	9520	9150	11980	6460	9220	9371.95	0.44	0	2395	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1330	-10.88	1.59	12	0.33	-873.00	5959.00	12450	20220919	-23.69	7980	20230710	19.05	12000	-20.83	20230119	7980	19.05	20230710	12450	-23.69	20220919	7980	19.05	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
62	20230720	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9360	140	2	1.52	321581900	34365	46.11	9150	9520	9150	11980	6460	9220	9357.83	0.44	0	167	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1310	-10.72	1.57	12	0.25	-873.00	5959.00	12450	20220919	-24.82	7980	20230710	17.29	12000	-22.00	20230119	7980	17.29	20230710	12450	-24.82	20220919	7980	17.29	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
63	20230720	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	110	2	1.19	149511430	16182	21.71	9150	9380	9150	11980	6460	9220	9239.37	0.44	0	1025	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1306	-10.69	1.57	12	0.12	-873.00	5959.00	12450	20220919	-25.06	7980	20230710	16.92	12000	-22.25	20230119	7980	16.92	20230710	12450	-25.06	20220919	7980	16.92	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
64	20230720	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	-50	5	-0.54	47162220	5124	6.87	9150	9350	9150	11980	6460	9220	9204.18	0.44	0	322	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1284	-10.50	1.54	12	0.04	-873.00	5959.00	12450	20220919	-26.35	7980	20230710	14.91	12000	-23.58	20230119	7980	14.91	20230710	12450	-26.35	20220919	7980	14.91	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
65	20230720	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-60	5	-0.65	3276910	358	0.48	9150	9160	9150	11980	6460	9220	9153.38	0.44	0	61	9740	9480	9290	9030	8840	9385	8935	70	2760	500	6630	10	1	14000000	1282	-10.49	1.54	12	0.00	-873.00	5959.00	12450	20220919	-26.43	7980	20230710	14.79	12000	-23.67	20230119	7980	14.79	20230710	12450	-26.43	20220919	7980	14.79	20230710	1.27	N	094850	500	70 억	61838	N	N	437	N	N
66	20230719	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-100	5	-1.07	697883980	74217	97.51	9270	9550	9100	12110	6530	9320	9403.34	0.49	0	-6446	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1291	-10.56	1.55	12	0.53	-873.00	5959.00	12450	20220919	-25.94	7980	20230710	15.54	12000	-23.17	20230119	7980	15.54	20230710	12450	-25.94	20220919	7980	15.54	20230710	1.30	N	094850	500	70 억	68244	N	N	156	N	N
67	20230719	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	-80	5	-0.86	692424760	73625	96.73	9270	9550	9100	12110	6530	9320	9404.75	0.49	0	-6338	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1294	-10.58	1.55	12	0.53	-873.00	5959.00	12450	20220919	-25.78	7980	20230710	15.79	12000	-23.00	20230119	7980	15.79	20230710	12450	-25.78	20220919	7980	15.79	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
68	20230719	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	-80	5	-0.86	670213940	71218	93.57	9270	9550	9100	12110	6530	9320	9410.74	0.49	0	-6582	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1294	-10.58	1.55	12	0.51	-873.00	5959.00	12450	20220919	-25.78	7980	20230710	15.79	12000	-23.00	20230119	7980	15.79	20230710	12450	-25.78	20220919	7980	15.79	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
69	20230719	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	-60	5	-0.64	627213680	66573	87.47	9270	9550	9100	12110	6530	9320	9421.44	0.49	0	-7930	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1296	-10.61	1.55	12	0.48	-873.00	5959.00	12450	20220919	-25.62	7980	20230710	16.04	12000	-22.83	20230119	7980	16.04	20230710	12450	-25.62	20220919	7980	16.04	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
70	20230719	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	30	2	0.32	587582790	62324	81.89	9270	9550	9100	12110	6530	9320	9427.87	0.49	0	-8135	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1309	-10.71	1.57	12	0.45	-873.00	5959.00	12450	20220919	-24.90	7980	20230710	17.17	12000	-22.08	20230119	7980	17.17	20230710	12450	-24.90	20220919	7980	17.17	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
71	20230719	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9480	160	2	1.72	358167900	38155	50.13	9270	9520	9100	12110	6530	9320	9387.18	0.49	0	-5950	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1327	-10.86	1.59	12	0.27	-873.00	5959.00	12450	20220919	-23.86	7980	20230710	18.80	12000	-21.00	20230119	7980	18.80	20230710	12450	-23.86	20220919	7980	18.80	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
72	20230719	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-200	5	-2.15	55026180	6004	7.89	9270	9280	9100	12110	6530	9320	9164.92	0.49	0	-920	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1277	-10.45	1.53	12	0.04	-873.00	5959.00	12450	20220919	-26.75	7980	20230710	14.29	12000	-24.00	20230119	7980	14.29	20230710	12450	-26.75	20220919	7980	14.29	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
73	20230719	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-170	5	-1.82	7083020	769	1.01	9270	9280	9150	12110	6530	9320	9210.69	0.49	0	-242	9726	9522	9296	9092	8866	9625	9195	70	2790	500	6710	10	1	14000000	1281	-10.48	1.54	12	0.01	-873.00	5959.00	12450	20220919	-26.51	7980	20230710	14.66	12000	-23.75	20230119	7980	14.66	20230710	12450	-26.51	20220919	7980	14.66	20230710	1.30	N	094850	500	70 억	68244	N	N	0	N	N
74	20230718	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	50	2	0.54	702942620	75539	69.33	9200	9500	9070	12050	6490	9270	9305.69	0.55	0	-8668	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1305	-10.68	1.56	12	0.54	-873.00	5959.00	12450	20220919	-25.14	7980	20230710	16.79	12000	-22.33	20230119	7980	16.79	20230710	12450	-25.14	20220919	7980	16.79	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
75	20230718	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	-60	5	-0.65	692897360	74450	68.33	9200	9500	9070	12050	6490	9270	9306.88	0.55	0	-8881	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1289	-10.55	1.55	12	0.53	-873.00	5959.00	12450	20220919	-26.02	7980	20230710	15.41	12000	-23.25	20230119	7980	15.41	20230710	12450	-26.02	20220919	7980	15.41	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
76	20230718	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	70	2	0.76	654406950	70288	64.51	9200	9500	9070	12050	6490	9270	9310.37	0.55	0	-9600	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1308	-10.70	1.57	12	0.50	-873.00	5959.00	12450	20220919	-24.98	7980	20230710	17.04	12000	-22.17	20230119	7980	17.04	20230710	12450	-24.98	20220919	7980	17.04	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
77	20230718	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	30	2	0.32	294511470	32013	29.38	9200	9400	9070	12050	6490	9270	9199.75	0.55	0	-8783	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1302	-10.65	1.56	12	0.23	-873.00	5959.00	12450	20220919	-25.30	7980	20230710	16.54	12000	-22.50	20230119	7980	16.54	20230710	12450	-25.30	20220919	7980	16.54	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
78	20230718	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	-20	5	-0.22	219903490	23941	21.97	9200	9400	9070	12050	6490	9270	9185.23	0.55	0	-7799	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1295	-10.60	1.55	12	0.17	-873.00	5959.00	12450	20220919	-25.70	7980	20230710	15.91	12000	-22.92	20230119	7980	15.91	20230710	12450	-25.70	20220919	7980	15.91	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
79	20230718	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-190	5	-2.05	116210030	12665	11.62	9200	9400	9080	12050	6490	9270	9175.68	0.55	0	-3236	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1271	-10.40	1.52	12	0.09	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
80	20230718	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-150	5	-1.62	76772510	8333	7.65	9200	9400	9110	12050	6490	9270	9213.07	0.55	0	-1762	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1277	-10.45	1.53	12	0.06	-873.00	5959.00	12450	20220919	-26.75	7980	20230710	14.29	12000	-24.00	20230119	7980	14.29	20230710	12450	-26.75	20220919	7980	14.29	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
81	20230718	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	100	2	1.08	12289930	1327	1.22	9200	9400	9190	12050	6490	9270	9261.44	0.55	0	479	9663	9466	9213	9016	8763	9565	9115	70	2780	500	6670	10	1	14000000	1312	-10.73	1.57	12	0.01	-873.00	5959.00	12450	20220919	-24.74	7980	20230710	17.42	12000	-21.92	20230119	7980	17.42	20230710	12450	-24.74	20220919	7980	17.42	20230710	1.32	N	094850	500	70 억	77559	N	N	268	N	N
82	20230717	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	220	2	2.43	1003672020	108841	162.11	9050	9410	8960	11760	6340	9050	9221.43	0.50	0	8958	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1298	-10.62	1.56	12	0.78	-873.00	5959.00	12450	20220919	-25.54	7980	20230710	16.17	12000	-22.75	20230119	7980	16.17	20230710	12450	-25.54	20220919	7980	16.17	20230710	1.34	N	094850	500	70 억	69453	N	N	268	N	N
83	20230717	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	220	2	2.43	985467280	106881	159.19	9050	9410	8960	11760	6340	9050	9220.23	0.50	0	7650	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1298	-10.62	1.56	12	0.76	-873.00	5959.00	12450	20220919	-25.54	7980	20230710	16.17	12000	-22.75	20230119	7980	16.17	20230710	12450	-25.54	20220919	7980	16.17	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
84	20230717	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	250	2	2.76	707383230	77066	114.79	9050	9320	8960	11760	6340	9050	9178.93	0.50	0	6369	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1302	-10.65	1.56	12	0.55	-873.00	5959.00	12450	20220919	-25.30	7980	20230710	16.54	12000	-22.50	20230119	7980	16.54	20230710	12450	-25.30	20220919	7980	16.54	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
85	20230717	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	150	2	1.66	526770160	57564	85.74	9050	9280	8960	11760	6340	9050	9151.03	0.50	0	-151	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1288	-10.54	1.54	12	0.41	-873.00	5959.00	12450	20220919	-26.10	7980	20230710	15.29	12000	-23.33	20230119	7980	15.29	20230710	12450	-26.10	20220919	7980	15.29	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
86	20230717	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	150	2	1.66	458377770	50139	74.68	9050	9280	8960	11760	6340	9050	9142.14	0.50	0	-3354	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1288	-10.54	1.54	12	0.36	-873.00	5959.00	12450	20220919	-26.10	7980	20230710	15.29	12000	-23.33	20230119	7980	15.29	20230710	12450	-26.10	20220919	7980	15.29	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
87	20230717	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-10	5	-0.11	236118670	25942	38.64	9050	9280	8960	11760	6340	9050	9101.79	0.50	0	1657	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1266	-10.36	1.52	12	0.19	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
88	20230717	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	90	2	0.99	139431520	15306	22.80	9050	9280	8960	11760	6340	9050	9109.60	0.50	0	2161	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1280	-10.47	1.53	12	0.11	-873.00	5959.00	12450	20220919	-26.59	7980	20230710	14.54	12000	-23.83	20230119	7980	14.54	20230710	12450	-26.59	20220919	7980	14.54	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
89	20230717	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-50	5	-0.55	7409530	820	1.22	9050	9050	9000	11760	6340	9050	9036.01	0.50	0	-386	9403	9226	9033	8856	8663	9315	8945	70	2710	500	6510	10	1	14000000	1260	-10.31	1.51	12	0.01	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.34	N	094850	500	70 억	69453	N	N	661	N	N
90	20230714	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	90	2	1.00	607452550	66833	62.14	9000	9210	8840	11640	6280	8960	9089.11	0.49	0	637	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1267	-10.37	1.52	12	0.48	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.34	N	094850	500	70 억	68723	N	N	462	N	N
91	20230714	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	90	2	1.00	587100400	64585	60.05	9000	9210	8840	11640	6280	8960	9090.35	0.49	0	595	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1267	-10.37	1.52	12	0.46	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
92	20230714	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	70	2	0.78	557736340	61338	57.03	9000	9210	8840	11640	6280	8960	9092.84	0.49	0	-653	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1264	-10.34	1.52	12	0.44	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
93	20230714	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	80	2	0.89	526457380	57874	53.81	9000	9210	8840	11640	6280	8960	9096.61	0.49	0	-2936	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1266	-10.36	1.52	12	0.41	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
94	20230714	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	50	2	0.56	453186370	49833	46.33	9000	9210	8840	11640	6280	8960	9094.10	0.49	0	-1443	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1261	-10.32	1.51	12	0.36	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
95	20230714	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	170	2	1.90	429776440	47251	43.93	9000	9210	8840	11640	6280	8960	9095.61	0.49	0	-1517	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1278	-10.46	1.53	12	0.34	-873.00	5959.00	12450	20220919	-26.67	7980	20230710	14.41	12000	-23.92	20230119	7980	14.41	20230710	12450	-26.67	20220919	7980	14.41	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
96	20230714	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	50	2	0.56	124613600	13924	12.95	9000	9060	8840	11640	6280	8960	8949.55	0.49	0	-2624	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1261	-10.32	1.51	12	0.10	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
97	20230714	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-60	5	-0.67	10794040	1207	1.12	9000	9000	8900	11640	6280	8960	8942.87	0.49	0	-38	9300	9130	8930	8760	8560	9215	8845	70	2680	500	6450	10	1	14000000	1246	-10.19	1.49	12	0.01	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.34	N	094850	500	70 억	68723	N	N	782	N	N
98	20230713	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	230	2	2.63	960204790	107246	246.80	8930	9100	8730	11340	6120	8730	8953.29	0.57	0	-8363	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1254	-10.26	1.50	12	0.77	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	1.35	N	094850	500	70 억	79621	N	N	782	N	N
99	20230713	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	280	2	3.21	929460310	103822	238.92	8930	9100	8730	11340	6120	8730	8952.44	0.57	0	-8680	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1261	-10.32	1.51	12	0.74	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
100	20230713	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	250	2	2.86	702151680	78676	181.05	8930	9060	8730	11340	6120	8730	8924.60	0.57	0	-13367	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1257	-10.29	1.51	12	0.56	-873.00	5959.00	12450	20220919	-27.87	7980	20230710	12.53	12000	-25.17	20230119	7980	12.53	20230710	12450	-27.87	20220919	7980	12.53	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
101	20230713	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	210	2	2.41	617775010	69254	159.37	8930	9060	8730	11340	6120	8730	8920.42	0.57	0	-13268	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1252	-10.24	1.50	12	0.49	-873.00	5959.00	12450	20220919	-28.19	7980	20230710	12.03	12000	-25.50	20230119	7980	12.03	20230710	12450	-28.19	20220919	7980	12.03	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
102	20230713	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	240	2	2.75	531133080	59481	136.88	8930	9060	8730	11340	6120	8730	8929.46	0.57	0	-13718	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1256	-10.27	1.51	12	0.42	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
103	20230713	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	200	2	2.29	229296440	25928	59.67	8930	8940	8730	11340	6120	8730	8843.58	0.57	0	-4677	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1250	-10.23	1.50	12	0.19	-873.00	5959.00	12450	20220919	-28.27	7980	20230710	11.90	12000	-25.58	20230119	7980	11.90	20230710	12450	-28.27	20220919	7980	11.90	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
104	20230713	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	80	2	0.92	105440200	11953	27.51	8930	8930	8730	11340	6120	8730	8821.23	0.57	0	-4616	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1233	-10.09	1.48	12	0.09	-873.00	5959.00	12450	20220919	-29.24	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12450	-29.24	20220919	7980	10.40	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
105	20230713	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	120	2	1.37	6035880	684	1.57	8930	8930	8800	11340	6120	8730	8824.39	0.57	0	-10	8963	8846	8753	8636	8543	8800	8590	70	2610	500	6280	10	1	14000000	1239	-10.14	1.49	12	0.00	-873.00	5959.00	12450	20220919	-28.92	7980	20230710	10.90	12000	-26.25	20230119	7980	10.90	20230710	12450	-28.92	20220919	7980	10.90	20230710	1.35	N	094850	500	70 억	79621	N	N	157	N	N
106	20230712	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	-70	5	-0.80	377053670	43308	100.85	8870	8870	8660	11440	6160	8800	8706.33	0.52	0	6625	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1222	-10.00	1.47	12	0.31	-873.00	5959.00	12450	20220919	-29.88	7980	20230710	9.40	12000	-27.25	20230119	7980	9.40	20230710	12450	-29.88	20220919	7980	9.40	20230710	1.39	N	094850	500	70 억	72917	N	N	157	N	N
107	20230712	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	-40	5	-0.45	368386180	42316	98.54	8870	8870	8660	11440	6160	8800	8705.60	0.52	0	6432	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1226	-10.03	1.47	12	0.30	-873.00	5959.00	12450	20220919	-29.64	7980	20230710	9.77	12000	-27.00	20230119	7980	9.77	20230710	12450	-29.64	20220919	7980	9.77	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
108	20230712	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	-90	5	-1.02	317577510	36484	84.96	8870	8870	8660	11440	6160	8800	8704.57	0.52	0	5386	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1219	-9.98	1.46	12	0.26	-873.00	5959.00	12450	20220919	-30.04	7980	20230710	9.15	12000	-27.42	20230119	7980	9.15	20230710	12450	-30.04	20220919	7980	9.15	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
109	20230712	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-100	5	-1.14	270199910	31044	72.29	8870	8870	8660	11440	6160	8800	8703.77	0.52	0	4672	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1218	-9.97	1.46	12	0.22	-873.00	5959.00	12450	20220919	-30.12	7980	20230710	9.02	12000	-27.50	20230119	7980	9.02	20230710	12450	-30.12	20220919	7980	9.02	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
110	20230712	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-110	5	-1.25	221065600	25396	59.14	8870	8870	8660	11440	6160	8800	8704.74	0.52	0	3732	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1217	-9.95	1.46	12	0.18	-873.00	5959.00	12450	20220919	-30.20	7980	20230710	8.90	12000	-27.58	20230119	7980	8.90	20230710	12450	-30.20	20220919	7980	8.90	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
111	20230712	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-110	5	-1.25	165911000	19050	44.36	8870	8870	8660	11440	6160	8800	8709.24	0.52	0	2335	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1217	-9.95	1.46	12	0.14	-873.00	5959.00	12450	20220919	-30.20	7980	20230710	8.90	12000	-27.58	20230119	7980	8.90	20230710	12450	-30.20	20220919	7980	8.90	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
112	20230712	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-110	5	-1.25	102743330	11783	27.44	8870	8870	8660	11440	6160	8800	8719.62	0.52	0	2373	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1217	-9.95	1.46	12	0.08	-873.00	5959.00	12450	20220919	-30.20	7980	20230710	8.90	12000	-27.58	20230119	7980	8.90	20230710	12450	-30.20	20220919	7980	8.90	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
113	20230712	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	-90	5	-1.02	14321390	1627	3.79	8870	8870	8710	11440	6160	8800	8802.33	0.52	0	-892	9106	8952	8846	8692	8586	8900	8640	70	2640	500	6330	10	1	14000000	1219	-9.98	1.46	12	0.01	-873.00	5959.00	12450	20220919	-30.04	7980	20230710	9.15	12000	-27.42	20230119	7980	9.15	20230710	12450	-30.04	20220919	7980	9.15	20230710	1.39	N	094850	500	70 억	72917	N	N	58	N	N
114	20230711	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-40	5	-0.45	378842700	42937	50.61	9000	9000	8740	11490	6190	8840	8823.23	0.57	0	-6569	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1232	-10.08	1.48	12	0.31	-873.00	5959.00	12450	20220919	-29.32	7980	20230710	10.28	12000	-26.67	20230119	7980	10.28	20230710	12450	-29.32	20220919	7980	10.28	20230710	1.41	N	094850	500	70 억	79491	N	N	58	N	N
115	20230711	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-10	5	-0.11	359948430	40797	48.08	9000	9000	8740	11490	6190	8840	8822.91	0.57	0	-6544	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1236	-10.11	1.48	12	0.29	-873.00	5959.00	12450	20220919	-29.08	7980	20230710	10.65	12000	-26.42	20230119	7980	10.65	20230710	12450	-29.08	20220919	7980	10.65	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
116	20230711	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	0	3	0.00	340138980	38551	45.44	9000	9000	8740	11490	6190	8840	8823.09	0.57	0	-6886	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1238	-10.13	1.48	12	0.28	-873.00	5959.00	12450	20220919	-29.00	7980	20230710	10.78	12000	-26.33	20230119	7980	10.78	20230710	12450	-29.00	20220919	7980	10.78	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
117	20230711	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8780	-60	5	-0.68	271828120	30808	36.31	9000	9000	8740	11490	6190	8840	8823.30	0.57	0	-7069	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1229	-10.06	1.47	12	0.22	-873.00	5959.00	12450	20220919	-29.48	7980	20230710	10.03	12000	-26.83	20230119	7980	10.03	20230710	12450	-29.48	20220919	7980	10.03	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
118	20230711	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-30	5	-0.34	253833890	28760	33.90	9000	9000	8740	11490	6190	8840	8825.93	0.57	0	-6805	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1233	-10.09	1.48	12	0.21	-873.00	5959.00	12450	20220919	-29.24	7980	20230710	10.40	12000	-26.58	20230119	7980	10.40	20230710	12450	-29.24	20220919	7980	10.40	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
119	20230711	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	30	2	0.34	216753550	24576	28.97	9000	9000	8740	11490	6190	8840	8819.72	0.57	0	-5762	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1242	-10.16	1.49	12	0.18	-873.00	5959.00	12450	20220919	-28.76	7980	20230710	11.15	12000	-26.08	20230119	7980	11.15	20230710	12450	-28.76	20220919	7980	11.15	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
120	20230711	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-70	5	-0.79	117354420	13321	15.70	9000	9000	8740	11490	6190	8840	8809.73	0.57	0	-2043	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1228	-10.05	1.47	12	0.10	-873.00	5959.00	12450	20220919	-29.56	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12450	-29.56	20220919	7980	9.90	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
121	20230711	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	0	3	0.00	20798990	2341	2.76	9000	9000	8830	11490	6190	8840	8884.66	0.57	0	-790	9506	9172	8576	8242	7646	9340	8410	70	2650	500	6360	10	1	14000000	1238	-10.13	1.48	12	0.02	-873.00	5959.00	12450	20220919	-29.00	7980	20230710	10.78	12000	-26.33	20230119	7980	10.78	20230710	12450	-29.00	20220919	7980	10.78	20230710	1.41	N	094850	500	70 억	79491	N	N	11	N	N
122	20230710	160632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8840	340	2	4.00	738399950	84785	126.66	8500	8910	7980	11050	5950	8500	8708.88	0.49	0	10931	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1238	-10.13	1.48	12	0.61	-873.00	5959.00	12450	20220919	-29.00	7980	20230710	10.78	12000	-26.33	20230119	7980	10.78	20230710	12450	-29.00	20220919	7980	10.78	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
123	20230710	150633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8790	290	2	3.41	723487140	83092	124.13	8500	8910	7980	11050	5950	8500	8707.06	0.49	0	10585	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1231	-10.07	1.48	12	0.59	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
124	20230710	140627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8790	290	2	3.41	571936200	65980	98.57	8500	8840	7980	11050	5950	8500	8668.33	0.49	0	10715	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1231	-10.07	1.48	12	0.47	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
125	20230710	130620	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8770	270	2	3.18	496649870	57432	85.80	8500	8830	7980	11050	5950	8500	8647.62	0.49	0	5680	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1228	-10.05	1.47	12	0.41	-873.00	5959.00	12450	20220919	-29.56	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12450	-29.56	20220919	7980	9.90	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
126	20230710	120634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8790	290	2	3.41	470998320	54509	81.43	8500	8830	7980	11050	5950	8500	8640.74	0.49	0	5672	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1231	-10.07	1.48	12	0.39	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
127	20230710	110633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8600	100	2	1.18	356943190	41472	61.96	8500	8800	7980	11050	5950	8500	8606.85	0.49	0	1505	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1204	-9.85	1.44	12	0.30	-873.00	5959.00	12450	20220919	-30.92	7980	20230710	7.77	12000	-28.33	20230119	7980	7.77	20230710	12450	-30.92	20220919	7980	7.77	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
128	20230710	100634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8760	260	2	3.06	300023040	34955	52.22	8500	8800	7980	11050	5950	8500	8583.12	0.49	0	5062	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1226	-10.03	1.47	12	0.25	-873.00	5959.00	12450	20220919	-29.64	7980	20230710	9.77	12000	-27.00	20230119	7980	9.77	20230710	12450	-29.64	20220919	7980	9.77	20230710	1.45	N	094850	500	70 억	68389	N	N	0	N	N
129	20230710	090628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7980	-520	5	-6.12	14801720	1778	2.66	8500	8500	7980	11050	5950	8500	8324.93	0.49	0	-215	8906	8702	8536	8332	8166	8805	8435	70	2550	500	6120	10	1	14000000	1117	-9.14	1.34	12	0.01	-873.00	5959.00	12450	20220919	-35.90	7980	20230710	0.00	12000	-33.50	20230119	7980	0.00	20230710	12450	-35.90	20220919	7980	0.00	20230710	1.45	N	094850	500	70 억	68389	Y	N	0	N	N
130	20230707	160625	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8500	-100	5	-1.16	572555730	66895	61.33	8450	8740	8370	11180	6020	8600	8559.29	0.42	0	9256	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1190	-9.74	1.43	12	0.48	-873.00	5959.00	12450	20220919	-31.73	8370	20230707	1.55	12000	-29.17	20230119	8370	1.55	20230707	12450	-31.73	20220919	8370	1.55	20230707	1.46	N	094850	500	70 억	59133	N	N	26	N	N
131	20230707	150626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8450	-150	5	-1.74	560319440	65451	60.01	8450	8740	8370	11180	6020	8600	8560.90	0.42	0	8681	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1183	-9.68	1.42	12	0.47	-873.00	5959.00	12450	20220919	-32.13	8370	20230707	0.96	12000	-29.58	20230119	8370	0.96	20230707	12450	-32.13	20220919	8370	0.96	20230707	1.46	N	094850	500	70 억	59133	N	N	26	N	N
132	20230707	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	-170	5	-1.98	502889880	58635	53.76	8450	8740	8400	11180	6020	8600	8576.62	0.42	0	7429	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1180	-9.66	1.41	12	0.42	-873.00	5959.00	12450	20220919	-32.29	8370	20230706	0.72	12000	-29.75	20230119	8370	0.72	20230706	12450	-32.29	20220919	8370	0.72	20230706	1.46	N	094850	500	70 억	59133	N	N	26	N	N
133	20230707	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8460	-140	5	-1.63	378777110	43927	40.27	8450	8740	8450	11180	6020	8600	8622.88	0.42	0	4950	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1184	-9.69	1.42	12	0.31	-873.00	5959.00	12450	20220919	-32.05	8370	20230706	1.08	12000	-29.50	20230119	8370	1.08	20230706	12450	-32.05	20220919	8370	1.08	20230706	1.46	N	094850	500	70 억	59133	N	N	26	N	N
134	20230707	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8480	-120	5	-1.40	329344420	38095	34.93	8450	8740	8450	11180	6020	8600	8645.35	0.42	0	3038	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1187	-9.71	1.42	12	0.27	-873.00	5959.00	12450	20220919	-31.89	8370	20230706	1.31	12000	-29.33	20230119	8370	1.31	20230706	12450	-31.89	20220919	8370	1.31	20230706	1.46	N	094850	500	70 억	59133	N	N	26	N	N
135	20230707	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8540	-60	5	-0.70	279716990	32261	29.58	8450	8740	8450	11180	6020	8600	8670.44	0.42	0	1867	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1196	-9.78	1.43	12	0.23	-873.00	5959.00	12450	20220919	-31.41	8370	20230706	2.03	12000	-28.83	20230119	8370	2.03	20230706	12450	-31.41	20220919	8370	2.03	20230706	1.46	N	094850	500	70 억	59133	N	N	26	N	N
136	20230707	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	100	2	1.16	155991670	18015	16.52	8450	8740	8450	11180	6020	8600	8658.99	0.42	0	1996	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1218	-9.97	1.46	12	0.13	-873.00	5959.00	12450	20220919	-30.12	8370	20230706	3.94	12000	-27.50	20230119	8370	3.94	20230706	12450	-30.12	20220919	8370	3.94	20230706	1.46	N	094850	500	70 억	59133	N	N	26	N	N
137	20230707	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8540	-60	5	-0.70	5986240	706	0.65	8450	8540	8450	11180	6020	8600	8479.09	0.42	0	173	8820	8710	8540	8430	8260	8625	8345	70	2580	500	6190	10	1	14000000	1196	-9.78	1.43	12	0.01	-873.00	5959.00	12450	20220919	-31.41	8370	20230706	2.03	12000	-28.83	20230119	8370	2.03	20230706	12450	-31.41	20220919	8370	2.03	20230706	1.46	N	094850	500	70 억	59133	N	N	26	N	N
138	20230706	160627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8600	-90	5	-1.04	923391280	109051	98.52	8650	8650	8370	11290	6090	8690	8467.51	0.47	0	-7229	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1204	-9.85	1.44	12	0.78	-873.00	5959.00	12450	20220919	-30.92	8370	20230706	2.75	12000	-28.33	20230119	8370	2.75	20230706	12450	-30.92	20220919	8370	2.75	20230706	1.45	N	094850	500	70 억	66362	N	N	26	N	N
139	20230706	150628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8560	-130	5	-1.50	874301070	103324	93.34	8650	8650	8370	11290	6090	8690	8461.74	0.47	0	-6719	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1198	-9.81	1.44	12	0.74	-873.00	5959.00	12450	20220919	-31.24	8370	20230706	2.27	12000	-28.67	20230119	8370	2.27	20230706	12450	-31.24	20220919	8370	2.27	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
140	20230706	140629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8450	-240	5	-2.76	734692690	86894	78.50	8650	8650	8370	11290	6090	8690	8455.05	0.47	0	-6088	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1183	-9.68	1.42	12	0.62	-873.00	5959.00	12450	20220919	-32.13	8370	20230706	0.96	12000	-29.58	20230119	8370	0.96	20230706	12450	-32.13	20220919	8370	0.96	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
141	20230706	130628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8450	-240	5	-2.76	593171890	70078	63.31	8650	8650	8380	11290	6090	8690	8464.45	0.47	0	-7884	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1183	-9.68	1.42	12	0.50	-873.00	5959.00	12450	20220919	-32.13	8380	20230706	0.84	12000	-29.58	20230119	8380	0.84	20230706	12450	-32.13	20220919	8380	0.84	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
142	20230706	120625	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8430	-260	5	-2.99	540011970	63779	57.62	8650	8650	8380	11290	6090	8690	8466.92	0.47	0	-7884	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1180	-9.66	1.41	12	0.46	-873.00	5959.00	12450	20220919	-32.29	8380	20230706	0.60	12000	-29.75	20230119	8380	0.60	20230706	12450	-32.29	20220919	8380	0.60	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
143	20230706	110632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8410	-280	5	-3.22	451716950	53283	48.14	8650	8650	8380	11290	6090	8690	8477.69	0.47	0	-7884	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1177	-9.63	1.41	12	0.38	-873.00	5959.00	12450	20220919	-32.45	8380	20230706	0.36	12000	-29.92	20230119	8380	0.36	20230706	12450	-32.45	20220919	8380	0.36	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
144	20230706	100627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8460	-230	5	-2.65	315835460	37145	33.56	8650	8650	8450	11290	6090	8690	8502.77	0.47	0	-7884	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1184	-9.69	1.42	12	0.27	-873.00	5959.00	12450	20220919	-32.05	8450	20230706	0.12	12000	-29.50	20230119	8450	0.12	20230706	12450	-32.05	20220919	8450	0.12	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
145	20230706	090626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8560	-130	5	-1.50	30157100	3503	3.16	8650	8650	8550	11290	6090	8690	8608.94	0.47	0	-356	9063	8876	8753	8566	8443	8815	8505	70	2600	500	6250	10	1	14000000	1198	-9.81	1.44	12	0.03	-873.00	5959.00	12450	20220919	-31.24	8550	20230706	0.12	12000	-28.67	20230119	8550	0.12	20230706	12450	-31.24	20220919	8550	0.12	20230706	1.45	N	094850	500	70 억	66362	N	N	461	N	N
146	20230705	160624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8690	-190	5	-2.14	964294410	110217	336.34	8900	8940	8630	11540	6220	8880	8749.41	0.48	0	-6506	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1217	-9.95	1.46	12	0.79	-873.00	5959.00	12450	20220919	-30.20	8630	20230705	0.70	12000	-27.58	20230119	8630	0.70	20230705	12450	-30.20	20220919	8630	0.70	20230705	1.46	N	094850	500	70 억	66869	N	N	461	N	N
147	20230705	150622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8710	-170	5	-1.91	945008750	107998	329.56	8900	8940	8630	11540	6220	8880	8750.24	0.48	0	-6407	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1219	-9.98	1.46	12	0.77	-873.00	5959.00	12450	20220919	-30.04	8630	20230705	0.93	12000	-27.42	20230119	8630	0.93	20230705	12450	-30.04	20220919	8630	0.93	20230705	1.46	N	094850	500	70 억	66869	N	N	0	N	N
148	20230705	140616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8670	-210	5	-2.36	541089110	61594	187.96	8900	8940	8630	11540	6220	8880	8784.77	0.48	0	-5784	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1214	-9.93	1.45	12	0.44	-873.00	5959.00	12450	20220919	-30.36	8630	20230705	0.46	12000	-27.75	20230119	8630	0.46	20230705	12450	-30.36	20220919	8630	0.46	20230705	1.46	N	094850	500	70 억	66869	N	N	0	N	N
149	20230705	130617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8670	-210	5	-2.36	497125320	56528	172.50	8900	8940	8630	11540	6220	8880	8794.32	0.48	0	-3952	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1214	-9.93	1.45	12	0.40	-873.00	5959.00	12450	20220919	-30.36	8630	20230705	0.46	12000	-27.75	20230119	8630	0.46	20230705	12450	-30.36	20220919	8630	0.46	20230705	1.46	N	094850	500	70 억	66869	N	N	0	N	N
150	20230705	120616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8660	-220	5	-2.48	442882990	50274	153.41	8900	8940	8630	11540	6220	8880	8809.38	0.48	0	-2405	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1212	-9.92	1.45	12	0.36	-873.00	5959.00	12450	20220919	-30.44	8630	20230705	0.35	12000	-27.83	20230119	8630	0.35	20230705	12450	-30.44	20220919	8630	0.35	20230705	1.46	N	094850	500	70 억	66869	N	N	0	N	N
151	20230705	110622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8830	-50	5	-0.56	291026410	32824	100.16	8900	8940	8630	11540	6220	8880	8866.27	0.48	0	-729	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1236	-10.11	1.48	12	0.23	-873.00	5959.00	12450	20220919	-29.08	8630	20230705	2.32	12000	-26.42	20230119	8630	2.32	20230705	12450	-29.08	20220919	8630	2.32	20230705	1.46	N	094850	500	70 억	66869	N	N	0	N	N
152	20230705	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	50	2	0.56	71123350	7991	24.39	8900	8930	8870	11540	6220	8880	8900.43	0.48	0	386	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1250	-10.23	1.50	12	0.06	-873.00	5959.00	12450	20220919	-28.27	8800	20221121	1.48	12000	-25.58	20230119	8830	1.13	20230627	12450	-28.27	20220919	8800	1.48	20221121	1.46	N	094850	500	70 억	66869	N	N	0	N	N
153	20230705	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	0	3	0.00	6370690	716	2.18	8900	8900	8880	11540	6220	8880	8897.61	0.48	0	-48	8926	8902	8876	8852	8826	8915	8865	70	2660	500	6390	10	1	14000000	1243	-10.17	1.49	12	0.01	-873.00	5959.00	12450	20220919	-28.67	8800	20221121	0.91	12000	-26.00	20230119	8830	0.57	20230627	12450	-28.67	20220919	8800	0.91	20221121	1.46	N	094850	500	70 억	66869	N	N	0	N	N
154	20230704	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	0	3	0.00	290263030	32747	68.06	8870	8900	8850	11540	6220	8880	8863.81	0.47	0	1250	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1243	-10.17	1.49	12	0.23	-873.00	5959.00	12450	20220919	-28.67	8800	20221121	0.91	12000	-26.00	20230119	8830	0.57	20230627	12450	-28.67	20220919	8800	0.91	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
155	20230704	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-10	5	-0.11	281539510	31764	66.02	8870	8900	8850	11540	6220	8880	8863.48	0.47	0	1249	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1242	-10.16	1.49	12	0.23	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
156	20230704	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-20	5	-0.23	253402320	28590	59.42	8870	8900	8850	11540	6220	8880	8863.32	0.47	0	1249	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1240	-10.15	1.49	12	0.20	-873.00	5959.00	12450	20220919	-28.84	8800	20221121	0.68	12000	-26.17	20230119	8830	0.34	20230627	12450	-28.84	20220919	8800	0.68	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
157	20230704	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-10	5	-0.11	228738300	25807	53.64	8870	8900	8850	11540	6220	8880	8863.42	0.47	0	1249	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1242	-10.16	1.49	12	0.18	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
158	20230704	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	-30	5	-0.34	183071410	20655	42.93	8870	8900	8850	11540	6220	8880	8863.30	0.47	0	1249	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1239	-10.14	1.49	12	0.15	-873.00	5959.00	12450	20220919	-28.92	8800	20221121	0.57	12000	-26.25	20230119	8830	0.23	20230627	12450	-28.92	20220919	8800	0.57	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
159	20230704	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-20	5	-0.23	149525750	16866	35.05	8870	8900	8850	11540	6220	8880	8865.51	0.47	0	1249	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1240	-10.15	1.49	12	0.12	-873.00	5959.00	12450	20220919	-28.84	8800	20221121	0.68	12000	-26.17	20230119	8830	0.34	20230627	12450	-28.84	20220919	8800	0.68	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
160	20230704	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-20	5	-0.23	108497640	12237	25.43	8870	8900	8850	11540	6220	8880	8866.36	0.47	0	927	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1240	-10.15	1.49	12	0.09	-873.00	5959.00	12450	20220919	-28.84	8800	20221121	0.68	12000	-26.17	20230119	8830	0.34	20230627	12450	-28.84	20220919	8800	0.68	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
161	20230704	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-10	5	-0.11	10058220	1134	2.36	8870	8870	8860	11540	6220	8880	8869.68	0.47	0	-15	9146	9012	8936	8802	8726	8975	8765	70	2660	500	6390	10	1	14000000	1242	-10.16	1.49	12	0.01	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.44	N	094850	500	70 억	65619	N	N	0	N	N
162	20230703	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-20	5	-0.22	426440980	48015	306.98	9070	9070	8860	11570	6230	8900	8881.41	0.48	0	-1910	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1243	-10.17	1.49	12	0.34	-873.00	5959.00	12450	20220919	-28.67	8800	20221121	0.91	12000	-26.00	20230119	8830	0.57	20230627	12450	-28.67	20220919	8800	0.91	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
163	20230703	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-30	5	-0.34	414691410	46691	298.52	9070	9070	8860	11570	6230	8900	8881.61	0.48	0	-1909	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1242	-10.16	1.49	12	0.33	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
164	20230703	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-30	5	-0.34	358731340	40382	258.18	9070	9070	8860	11570	6230	8900	8883.45	0.48	0	-1909	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1242	-10.16	1.49	12	0.29	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
165	20230703	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-30	5	-0.34	316426380	35613	227.69	9070	9070	8860	11570	6230	8900	8885.14	0.48	0	-1908	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1242	-10.16	1.49	12	0.25	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
166	20230703	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-30	5	-0.34	239465750	26935	172.21	9070	9070	8860	11570	6230	8900	8890.50	0.48	0	-1908	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1242	-10.16	1.49	12	0.19	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
167	20230703	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-30	5	-0.34	181509900	20400	130.43	9070	9070	8860	11570	6230	8900	8897.54	0.48	0	-1908	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1242	-10.16	1.49	12	0.15	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
168	20230703	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	-10	5	-0.11	75267380	8438	53.95	9070	9070	8890	11570	6230	8900	8920.05	0.48	0	-1908	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1245	-10.18	1.49	12	0.06	-873.00	5959.00	12450	20220919	-28.59	8800	20221121	1.02	12000	-25.92	20230119	8830	0.68	20230627	12450	-28.59	20220919	8800	1.02	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N
169	20230703	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	100	2	1.12	5598260	621	3.97	9070	9070	8910	11570	6230	8900	9014.91	0.48	0	-21	8953	8926	8903	8876	8853	8915	8865	70	2670	500	6400	10	1	14000000	1260	-10.31	1.51	12	0.00	-873.00	5959.00	12450	20220919	-27.71	8800	20221121	2.27	12000	-25.00	20230119	8830	1.93	20230627	12450	-27.71	20220919	8800	2.27	20221121	1.45	N	094850	500	70 억	67528	N	N	183	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History