KissMeData/199800/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38000	1800	2	4.97	516101000	13715	60.95	36450	38500	36450	47050	25350	36200	37629.86	0.84	0	1422	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	3009	-16.43	4.25	12	0.17	-2313.00	8937.00	78600	20221005	-51.65	34150	20230712	11.27	58800	-35.37	20230116	34150	11.27	20230712	78600	-51.65	20221005	34150	11.27	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
3	20230731	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38050	1850	2	5.11	499680250	13283	59.03	36450	38500	36450	47050	25350	36200	37618.03	0.84	0	1259	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	3013	-16.45	4.26	12	0.17	-2313.00	8937.00	78600	20221005	-51.59	34150	20230712	11.42	58800	-35.29	20230116	34150	11.42	20230712	78600	-51.59	20221005	34150	11.42	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
4	20230731	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37800	1600	2	4.42	282801300	7591	33.73	36450	37900	36450	47050	25350	36200	37254.81	0.84	0	53	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	2993	-16.34	4.23	12	0.10	-2313.00	8937.00	78600	20221005	-51.91	34150	20230712	10.69	58800	-35.71	20230116	34150	10.69	20230712	78600	-51.91	20221005	34150	10.69	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
5	20230731	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37400	1200	2	3.31	253710050	6817	30.30	36450	37900	36450	47050	25350	36200	37217.26	0.84	0	-25	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	2962	-16.17	4.18	12	0.09	-2313.00	8937.00	78600	20221005	-52.42	34150	20230712	9.52	58800	-36.39	20230116	34150	9.52	20230712	78600	-52.42	20221005	34150	9.52	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
6	20230731	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37100	900	2	2.49	146618650	3958	17.59	36450	37450	36450	47050	25350	36200	37043.62	0.84	0	222	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	2938	-16.04	4.15	12	0.05	-2313.00	8937.00	78600	20221005	-52.80	34150	20230712	8.64	58800	-36.90	20230116	34150	8.64	20230712	78600	-52.80	20221005	34150	8.64	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
7	20230731	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37250	1050	2	2.90	109937900	2970	13.20	36450	37450	36450	47050	25350	36200	37016.13	0.84	0	182	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	2950	-16.10	4.17	12	0.04	-2313.00	8937.00	78600	20221005	-52.61	34150	20230712	9.08	58800	-36.65	20230116	34150	9.08	20230712	78600	-52.61	20221005	34150	9.08	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
8	20230731	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37150	950	2	2.62	79862200	2161	9.60	36450	37450	36450	47050	25350	36200	36956.13	0.84	0	143	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	2942	-16.06	4.16	12	0.03	-2313.00	8937.00	78600	20221005	-52.74	34150	20230712	8.78	58800	-36.82	20230116	34150	8.78	20230712	78600	-52.74	20221005	34150	8.78	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
9	20230731	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36450	250	2	0.69	1057050	29	0.13	36450	36450	36450	47050	25350	36200	36450.00	0.84	0	71	37566	36882	36166	35482	34766	36525	35125	40	10850	500	26060	50	1	7919274	2887	-15.76	4.08	12	0.00	-2313.00	8937.00	78600	20221005	-53.63	34150	20230712	6.73	58800	-38.01	20230116	34150	6.73	20230712	78600	-53.63	20221005	34150	6.73	20230712	0.56	N	199800	500	39 억	66141	N	N	0	N	N
10	20230728	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36200	0	3	0.00	809513450	22480	117.22	36250	36850	35450	47050	25350	36200	36010.33	0.80	0	3014	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2867	-15.65	4.05	12	0.28	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
11	20230728	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36150	-50	5	-0.14	792643950	22014	114.79	36250	36850	35450	47050	25350	36200	36006.35	0.80	0	3066	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2863	-15.63	4.04	12	0.28	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
12	20230728	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36050	-150	5	-0.41	564473250	15712	81.93	36250	36500	35450	47050	25350	36200	35926.23	0.80	0	1565	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2855	-15.59	4.03	12	0.20	-2313.00	8937.00	78600	20221005	-54.13	34150	20230712	5.56	58800	-38.69	20230116	34150	5.56	20230712	78600	-54.13	20221005	34150	5.56	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
13	20230728	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35800	-400	5	-1.10	455651950	12677	66.10	36250	36500	35450	47050	25350	36200	35943.18	0.80	0	726	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2835	-15.48	4.01	12	0.16	-2313.00	8937.00	78600	20221005	-54.45	34150	20230712	4.83	58800	-39.12	20230116	34150	4.83	20230712	78600	-54.45	20221005	34150	4.83	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
14	20230728	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35750	-450	5	-1.24	314097950	8727	45.51	36250	36500	35450	47050	25350	36200	35991.49	0.80	0	117	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2831	-15.46	4.00	12	0.11	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
15	20230728	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35900	-300	5	-0.83	225633100	6261	32.65	36250	36500	35450	47050	25350	36200	36037.84	0.80	0	-597	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2843	-15.52	4.02	12	0.08	-2313.00	8937.00	78600	20221005	-54.33	34150	20230712	5.12	58800	-38.95	20230116	34150	5.12	20230712	78600	-54.33	20221005	34150	5.12	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
16	20230728	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36100	-100	5	-0.28	143849250	3983	20.77	36250	36500	35450	47050	25350	36200	36115.78	0.80	0	-678	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2859	-15.61	4.04	12	0.05	-2313.00	8937.00	78600	20221005	-54.07	34150	20230712	5.71	58800	-38.61	20230116	34150	5.71	20230712	78600	-54.07	20221005	34150	5.71	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
17	20230728	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36050	-150	5	-0.41	19346150	540	2.82	36250	36350	35450	47050	25350	36200	35825.51	0.80	0	16	38500	37350	36000	34850	33500	37925	35425	40	10850	500	26060	50	1	7919274	2855	-15.59	4.03	12	0.01	-2313.00	8937.00	78600	20221005	-54.13	34150	20230712	5.56	58800	-38.69	20230116	34150	5.56	20230712	78600	-54.13	20221005	34150	5.56	20230712	0.53	N	199800	500	39 억	63048	N	N	3	N	N
18	20230727	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36200	1000	2	2.84	695813600	19143	49.68	34650	37150	34650	45750	24650	35200	36352.08	0.74	1560	4359	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2867	-15.65	4.05	12	0.24	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.53	N	199800	500	39 억	58429	N	N	3	N	N
19	20230727	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36250	1050	2	2.98	675561000	18582	48.22	34650	37150	34650	45750	24650	35200	36359.47	0.74	1560	4156	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2871	-15.67	4.06	12	0.23	-2313.00	8937.00	78600	20221005	-53.88	34150	20230712	6.15	58800	-38.35	20230116	34150	6.15	20230712	78600	-53.88	20221005	34150	6.15	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
20	20230727	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36500	1300	2	3.69	569871400	15652	40.62	34650	37150	34650	45750	24650	35200	36413.58	0.74	1560	3594	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2891	-15.78	4.08	12	0.20	-2313.00	8937.00	78600	20221005	-53.56	34150	20230712	6.88	58800	-37.93	20230116	34150	6.88	20230712	78600	-53.56	20221005	34150	6.88	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
21	20230727	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36650	1450	2	4.12	474333400	13034	33.82	34650	37150	34650	45750	24650	35200	36397.61	0.74	1560	3305	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2902	-15.85	4.10	12	0.16	-2313.00	8937.00	78600	20221005	-53.37	34150	20230712	7.32	58800	-37.67	20230116	34150	7.32	20230712	78600	-53.37	20221005	34150	7.32	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
22	20230727	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36950	1750	2	4.97	421419100	11591	30.08	34650	37150	34650	45750	24650	35200	36363.56	0.74	1560	2942	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2926	-15.97	4.13	12	0.15	-2313.00	8937.00	78600	20221005	-52.99	34150	20230712	8.20	58800	-37.16	20230116	34150	8.20	20230712	78600	-52.99	20221005	34150	8.20	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
23	20230727	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36700	1500	2	4.26	355836550	9809	25.46	34650	37150	34650	45750	24650	35200	36283.27	0.74	1560	2843	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2906	-15.87	4.11	12	0.12	-2313.00	8937.00	78600	20221005	-53.31	34150	20230712	7.47	58800	-37.59	20230116	34150	7.47	20230712	78600	-53.31	20221005	34150	7.47	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
24	20230727	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36600	1400	2	3.98	233750900	6493	16.85	34650	36600	34650	45750	24650	35200	36008.04	0.74	1560	2178	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2898	-15.82	4.10	12	0.08	-2313.00	8937.00	78600	20221005	-53.44	34150	20230712	7.17	58800	-37.76	20230116	34150	7.17	20230712	78600	-53.44	20221005	34150	7.17	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
25	20230727	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36050	850	2	2.41	63509850	1795	4.66	34650	36500	34650	45750	24650	35200	35387.92	0.74	1560	434	36733	35966	35133	34366	33533	36000	34400	40	10550	500	25340	50	1	7919274	2855	-15.59	4.03	12	0.02	-2313.00	8937.00	78600	20221005	-54.13	34150	20230712	5.56	58800	-38.69	20230116	34150	5.56	20230712	78600	-54.13	20221005	34150	5.56	20230712	0.53	N	199800	500	39 억	58429	N	N	0	N	N
26	20230726	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35200	-1000	5	-2.76	1331372250	38207	186.09	35200	35900	34300	47050	25350	36200	34845.23	0.72	0	430	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2788	-15.22	3.94	12	0.48	-2313.00	8937.00	78600	20221005	-55.22	34150	20230712	3.07	58800	-40.14	20230116	34150	3.07	20230712	78600	-55.22	20221005	34150	3.07	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
27	20230726	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	34900	-1300	5	-3.59	1271883150	36498	177.76	35200	35900	34300	47050	25350	36200	34848.02	0.72	0	638	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2764	-15.09	3.91	12	0.46	-2313.00	8937.00	78600	20221005	-55.60	34150	20230712	2.20	58800	-40.65	20230116	34150	2.20	20230712	78600	-55.60	20221005	34150	2.20	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
28	20230726	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	34550	-1650	5	-4.56	1105456050	31716	154.47	35200	35900	34300	47050	25350	36200	34854.84	0.72	0	-636	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2736	-14.94	3.87	12	0.40	-2313.00	8937.00	78600	20221005	-56.04	34150	20230712	1.17	58800	-41.24	20230116	34150	1.17	20230712	78600	-56.04	20221005	34150	1.17	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
29	20230726	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	34800	-1400	5	-3.87	936995850	26844	130.74	35200	35900	34350	47050	25350	36200	34905.22	0.72	0	-105	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2756	-15.05	3.89	12	0.34	-2313.00	8937.00	78600	20221005	-55.73	34150	20230712	1.90	58800	-40.82	20230116	34150	1.90	20230712	78600	-55.73	20221005	34150	1.90	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
30	20230726	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	34850	-1350	5	-3.73	890218250	25502	124.21	35200	35900	34350	47050	25350	36200	34907.78	0.72	0	764	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2760	-15.07	3.90	12	0.32	-2313.00	8937.00	78600	20221005	-55.66	34150	20230712	2.05	58800	-40.73	20230116	34150	2.05	20230712	78600	-55.66	20221005	34150	2.05	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
31	20230726	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35000	-1200	5	-3.31	776999800	22250	108.37	35200	35900	34350	47050	25350	36200	34921.34	0.72	0	1604	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2772	-15.13	3.92	12	0.28	-2313.00	8937.00	78600	20221005	-55.47	34150	20230712	2.49	58800	-40.48	20230116	34150	2.49	20230712	78600	-55.47	20221005	34150	2.49	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
32	20230726	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-1100	5	-3.04	422854550	12032	58.60	35200	35900	35000	47050	25350	36200	35144.16	0.72	0	370	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2780	-15.18	3.93	12	0.15	-2313.00	8937.00	78600	20221005	-55.34	34150	20230712	2.78	58800	-40.31	20230116	34150	2.78	20230712	78600	-55.34	20221005	34150	2.78	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
33	20230726	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35200	-1000	5	-2.76	111600550	3161	15.40	35200	35900	35200	47050	25350	36200	35305.46	0.72	0	0	38400	37300	36400	35300	34400	36850	34850	40	10850	500	26060	50	1	7919274	2788	-15.22	3.94	12	0.04	-2313.00	8937.00	78600	20221005	-55.22	34150	20230712	3.07	58800	-40.14	20230116	34150	3.07	20230712	78600	-55.22	20221005	34150	3.07	20230712	0.53	N	199800	500	39 억	56869	N	N	6	N	N
34	20230725	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36200	-900	5	-2.43	734958200	20130	86.21	37050	37500	35500	48200	26000	37100	36510.36	0.70	0	1410	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2867	-15.65	4.05	12	0.25	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.55	N	199800	500	39 억	55457	N	N	6	N	N
35	20230725	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36050	-1050	5	-2.83	670531950	18340	78.54	37050	37500	36000	48200	26000	37100	36560.94	0.70	0	1195	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2855	-15.59	4.03	12	0.23	-2313.00	8937.00	78600	20221005	-54.13	34150	20230712	5.56	58800	-38.69	20230116	34150	5.56	20230712	78600	-54.13	20221005	34150	5.56	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
36	20230725	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36550	-550	5	-1.48	462486050	12585	53.90	37050	37500	36100	48200	26000	37100	36748.77	0.70	0	455	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2894	-15.80	4.09	12	0.16	-2313.00	8937.00	78600	20221005	-53.50	34150	20230712	7.03	58800	-37.84	20230116	34150	7.03	20230712	78600	-53.50	20221005	34150	7.03	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
37	20230725	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36800	-300	5	-0.81	408925000	11122	47.63	37050	37500	36100	48200	26000	37100	36766.98	0.70	0	473	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2914	-15.91	4.12	12	0.14	-2313.00	8937.00	78600	20221005	-53.18	34150	20230712	7.76	58800	-37.41	20230116	34150	7.76	20230712	78600	-53.18	20221005	34150	7.76	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
38	20230725	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36900	-200	5	-0.54	271943400	7400	31.69	37050	37500	36100	48200	26000	37100	36748.73	0.70	0	-18	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2922	-15.95	4.13	12	0.09	-2313.00	8937.00	78600	20221005	-53.05	34150	20230712	8.05	58800	-37.24	20230116	34150	8.05	20230712	78600	-53.05	20221005	34150	8.05	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
39	20230725	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37200	100	2	0.27	237399150	6467	27.70	37050	37500	36100	48200	26000	37100	36708.83	0.70	0	-41	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2946	-16.08	4.16	12	0.08	-2313.00	8937.00	78600	20221005	-52.67	34150	20230712	8.93	58800	-36.73	20230116	34150	8.93	20230712	78600	-52.67	20221005	34150	8.93	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
40	20230725	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36950	-150	5	-0.40	189115950	5166	22.12	37050	37150	36100	48200	26000	37100	36607.05	0.70	0	271	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2926	-15.97	4.13	12	0.07	-2313.00	8937.00	78600	20221005	-52.99	34150	20230712	8.20	58800	-37.16	20230116	34150	8.20	20230712	78600	-52.99	20221005	34150	8.20	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
41	20230725	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36150	-950	5	-2.56	55690350	1524	6.53	37050	37050	36100	48200	26000	37100	36539.28	0.70	0	-172	40633	38866	37933	36166	35233	38400	35700	40	11100	500	26710	50	1	7919274	2863	-15.63	4.04	12	0.02	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.55	N	199800	500	39 억	55457	N	N	16	N	N
42	20230724	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37100	-1050	5	-2.75	867084850	23038	85.30	37600	39700	37000	49550	26750	38150	37636.22	0.72	0	-1367	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2938	-16.04	4.15	12	0.29	-2313.00	8937.00	78600	20221005	-52.80	34150	20230712	8.64	58800	-36.90	20230116	34150	8.64	20230712	78600	-52.80	20221005	34150	8.64	20230712	0.55	N	199800	500	39 억	56911	N	N	16	N	N
43	20230724	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37100	-1050	5	-2.75	804237950	21343	79.03	37600	39700	37100	49550	26750	38150	37680.59	0.72	0	-1374	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2938	-16.04	4.15	12	0.27	-2313.00	8937.00	78600	20221005	-52.80	34150	20230712	8.64	58800	-36.90	20230116	34150	8.64	20230712	78600	-52.80	20221005	34150	8.64	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
44	20230724	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37300	-850	5	-2.23	698501100	18506	68.52	37600	39700	37200	49550	26750	38150	37743.59	0.72	0	-1495	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2954	-16.13	4.17	12	0.23	-2313.00	8937.00	78600	20221005	-52.54	34150	20230712	9.22	58800	-36.56	20230116	34150	9.22	20230712	78600	-52.54	20221005	34150	9.22	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
45	20230724	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37450	-700	5	-1.83	600344150	15876	58.78	37600	39700	37400	49550	26750	38150	37813.62	0.72	0	-1432	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2966	-16.19	4.19	12	0.20	-2313.00	8937.00	78600	20221005	-52.35	34150	20230712	9.66	58800	-36.31	20230116	34150	9.66	20230712	78600	-52.35	20221005	34150	9.66	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
46	20230724	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37950	-200	5	-0.52	548706250	14500	53.69	37600	39700	37400	49550	26750	38150	37840.85	0.72	0	-1149	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	3005	-16.41	4.25	12	0.18	-2313.00	8937.00	78600	20221005	-51.72	34150	20230712	11.13	58800	-35.46	20230116	34150	11.13	20230712	78600	-51.72	20221005	34150	11.13	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
47	20230724	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37700	-450	5	-1.18	439386150	11588	42.91	37600	39700	37550	49550	26750	38150	37916.43	0.72	0	-1216	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2986	-16.30	4.22	12	0.15	-2313.00	8937.00	78600	20221005	-52.04	34150	20230712	10.40	58800	-35.88	20230116	34150	10.40	20230712	78600	-52.04	20221005	34150	10.40	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
48	20230724	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37650	-500	5	-1.31	306805950	8075	29.90	37600	39700	37550	49550	26750	38150	37993.67	0.72	0	-642	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2982	-16.28	4.21	12	0.10	-2313.00	8937.00	78600	20221005	-52.10	34150	20230712	10.25	58800	-35.97	20230116	34150	10.25	20230712	78600	-52.10	20221005	34150	10.25	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
49	20230724	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37700	-450	5	-1.18	78205350	2073	7.68	37600	38450	37550	49550	26750	38150	37716.27	0.72	0	338	40483	39316	38733	37566	36983	39025	37275	40	11400	500	27460	50	1	7919274	2986	-16.30	4.22	12	0.03	-2313.00	8937.00	78600	20221005	-52.04	34150	20230712	10.40	58800	-35.88	20230116	34150	10.40	20230712	78600	-52.04	20221005	34150	10.40	20230712	0.55	N	199800	500	39 억	56911	N	N	5	N	N
50	20230721	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38150	-950	5	-2.43	1045483750	26764	63.50	38950	39900	38150	50800	27400	39100	39063.06	0.68	0	3175	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3021	-16.49	4.27	12	0.34	-2313.00	8937.00	78600	20221005	-51.46	34150	20230712	11.71	58800	-35.12	20230116	34150	11.71	20230712	78600	-51.46	20221005	34150	11.71	20230712	0.48	N	199800	500	39 억	53591	N	N	5	N	N
51	20230721	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-600	5	-1.53	935479850	23889	56.68	38950	39900	38350	50800	27400	39100	39159.44	0.68	0	2691	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3049	-16.65	4.31	12	0.30	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
52	20230721	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-500	5	-1.28	793083150	20198	47.92	38950	39900	38400	50800	27400	39100	39265.43	0.68	0	2140	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3057	-16.69	4.32	12	0.26	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
53	20230721	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39100	0	3	0.00	599413850	15203	36.07	38950	39900	38400	50800	27400	39100	39427.34	0.68	0	1655	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3096	-16.90	4.38	12	0.19	-2313.00	8937.00	78600	20221005	-50.25	34150	20230712	14.49	58800	-33.50	20230116	34150	14.49	20230712	78600	-50.25	20221005	34150	14.49	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
54	20230721	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	-100	5	-0.26	558764650	14167	33.61	38950	39900	38400	50800	27400	39100	39441.28	0.68	0	1934	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3089	-16.86	4.36	12	0.18	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
55	20230721	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	600	2	1.53	402673350	10186	24.17	38950	39900	38400	50800	27400	39100	39532.04	0.68	0	1435	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3144	-17.16	4.44	12	0.13	-2313.00	8937.00	78600	20221005	-49.49	34150	20230712	16.25	58800	-32.48	20230116	34150	16.25	20230712	78600	-49.49	20221005	34150	16.25	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
56	20230721	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39600	500	2	1.28	243086650	6175	14.65	38950	39850	38400	50800	27400	39100	39366.26	0.68	0	102	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3136	-17.12	4.43	12	0.08	-2313.00	8937.00	78600	20221005	-49.62	34150	20230712	15.96	58800	-32.65	20230116	34150	15.96	20230712	78600	-49.62	20221005	34150	15.96	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
57	20230721	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38750	-350	5	-0.90	45613500	1182	2.80	38950	38950	38400	50800	27400	39100	38590.10	0.68	0	245	41733	40416	39683	38366	37633	40050	38000	40	11700	500	28150	50	1	7919274	3069	-16.75	4.34	12	0.01	-2313.00	8937.00	78600	20221005	-50.70	34150	20230712	13.47	58800	-34.10	20230116	34150	13.47	20230712	78600	-50.70	20221005	34150	13.47	20230712	0.48	N	199800	500	39 억	53591	N	N	0	N	N
58	20230720	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39100	-2000	5	-4.87	1636749100	41212	16.48	40750	41000	38950	53400	28800	41100	39713.45	0.70	0	-2107	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3096	-16.90	4.38	12	0.52	-2313.00	8937.00	78600	20221005	-50.25	34150	20230712	14.49	58800	-33.50	20230116	34150	14.49	20230712	78600	-50.25	20221005	34150	14.49	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
59	20230720	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	-1900	5	-4.62	1569287550	39489	15.79	40750	41000	38950	53400	28800	41100	39737.42	0.70	0	-1997	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3104	-16.95	4.39	12	0.50	-2313.00	8937.00	78600	20221005	-50.13	34150	20230712	14.79	58800	-33.33	20230116	34150	14.79	20230712	78600	-50.13	20221005	34150	14.79	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
60	20230720	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39250	-1850	5	-4.50	1454925350	36576	14.62	40750	41000	38950	53400	28800	41100	39775.57	0.70	0	-1875	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3108	-16.97	4.39	12	0.46	-2313.00	8937.00	78600	20221005	-50.06	34150	20230712	14.93	58800	-33.25	20230116	34150	14.93	20230712	78600	-50.06	20221005	34150	14.93	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
61	20230720	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39600	-1500	5	-3.65	1287942000	32330	12.93	40750	41000	38950	53400	28800	41100	39834.59	0.70	0	-1703	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3136	-17.12	4.43	12	0.41	-2313.00	8937.00	78600	20221005	-49.62	34150	20230712	15.96	58800	-32.65	20230116	34150	15.96	20230712	78600	-49.62	20221005	34150	15.96	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
62	20230720	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40000	-1100	5	-2.68	1253508450	31462	12.58	40750	41000	38950	53400	28800	41100	39839.14	0.70	0	-1634	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3168	-17.29	4.48	12	0.40	-2313.00	8937.00	78600	20221005	-49.11	34150	20230712	17.13	58800	-31.97	20230116	34150	17.13	20230712	78600	-49.11	20221005	34150	17.13	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
63	20230720	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40150	-950	5	-2.31	1159177950	29104	11.64	40750	41000	38950	53400	28800	41100	39825.71	0.70	0	-1241	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3180	-17.36	4.49	12	0.37	-2313.00	8937.00	78600	20221005	-48.92	34150	20230712	17.57	58800	-31.72	20230116	34150	17.57	20230712	78600	-48.92	20221005	34150	17.57	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
64	20230720	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39350	-1750	5	-4.26	904550750	22689	9.07	40750	41000	38950	53400	28800	41100	39863.50	0.70	0	-827	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3116	-17.01	4.40	12	0.29	-2313.00	8937.00	78600	20221005	-49.94	34150	20230712	15.23	58800	-33.08	20230116	34150	15.23	20230712	78600	-49.94	20221005	34150	15.23	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
65	20230720	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40450	-650	5	-1.58	160031800	3951	1.58	40750	41000	40200	53400	28800	41100	40493.22	0.70	0	259	50233	45666	42983	38416	35733	44325	37075	40	12300	500	29590	50	1	7919274	3203	-17.49	4.53	12	0.05	-2313.00	8937.00	78600	20221005	-48.54	34150	20230712	18.45	58800	-31.21	20230116	34150	18.45	20230712	78600	-48.54	20221005	34150	18.45	20230712	0.45	N	199800	500	39 억	55697	N	N	31	N	N
66	20230719	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	3250	2	8.59	10797722800	249094	1015.26	44850	47550	40300	49200	26500	37850	43349.28	0.99	0	-23860	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3255	-17.77	4.60	12	3.15	-2313.00	8937.00	78600	20221005	-47.71	34150	20230712	20.35	58800	-30.10	20230116	34150	20.35	20230712	78600	-47.71	20221005	34150	20.35	20230712	0.45	N	199800	500	39 억	78783	N	N	31	N	N
67	20230719	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41050	3200	2	8.45	10670689050	246004	1002.67	44850	47550	40300	49200	26500	37850	43376.08	0.99	0	-23884	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3251	-17.75	4.59	12	3.11	-2313.00	8937.00	78600	20221005	-47.77	34150	20230712	20.20	58800	-30.19	20230116	34150	20.20	20230712	78600	-47.77	20221005	34150	20.20	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
68	20230719	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42200	4350	2	11.49	10025931550	230657	940.11	44850	47550	40300	49200	26500	37850	43466.84	0.99	0	-21379	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3342	-18.24	4.72	12	2.91	-2313.00	8937.00	78600	20221005	-46.31	34150	20230712	23.57	58800	-28.23	20230116	34150	23.57	20230712	78600	-46.31	20221005	34150	23.57	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
69	20230719	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40950	3100	2	8.19	9679884400	222321	906.14	44850	47550	40300	49200	26500	37850	43540.13	0.99	0	-22391	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3243	-17.70	4.58	12	2.81	-2313.00	8937.00	78600	20221005	-47.90	34150	20230712	19.91	58800	-30.36	20230116	34150	19.91	20230712	78600	-47.90	20221005	34150	19.91	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
70	20230719	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41300	3450	2	9.11	9302867700	213264	869.22	44850	47550	40300	49200	26500	37850	43621.37	0.99	0	-21704	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3271	-17.86	4.62	12	2.69	-2313.00	8937.00	78600	20221005	-47.46	34150	20230712	20.94	58800	-29.76	20230116	34150	20.94	20230712	78600	-47.46	20221005	34150	20.94	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
71	20230719	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40950	3100	2	8.19	9022300300	206410	841.29	44850	47550	40300	49200	26500	37850	43710.58	0.99	0	-22149	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3243	-17.70	4.58	12	2.61	-2313.00	8937.00	78600	20221005	-47.90	34150	20230712	19.91	58800	-30.36	20230116	34150	19.91	20230712	78600	-47.90	20221005	34150	19.91	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
72	20230719	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41250	3400	2	8.98	8227314500	186911	761.81	44850	47550	41050	49200	26500	37850	44017.28	0.99	0	-20156	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3267	-17.83	4.62	12	2.36	-2313.00	8937.00	78600	20221005	-47.52	34150	20230712	20.79	58800	-29.85	20230116	34150	20.79	20230712	78600	-47.52	20221005	34150	20.79	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
73	20230719	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	45350	7500	2	19.82	3310385350	73491	299.54	44850	47550	42650	49200	26500	37850	45044.77	0.99	0	-7624	39550	38700	37850	37000	36150	38275	36575	40	11350	500	27250	50	1	7919274	3591	-19.61	5.07	12	0.93	-2313.00	8937.00	78600	20221005	-42.30	34150	20230712	32.80	58800	-22.87	20230116	34150	32.80	20230712	78600	-42.30	20221005	34150	32.80	20230712	0.45	N	199800	500	39 억	78783	N	N	8	N	N
74	20230718	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37850	-1050	5	-2.70	703936850	18683	109.48	38300	38700	37000	50500	27250	38900	37677.93	1.05	0	-4114	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2997	-16.36	4.24	12	0.24	-2313.00	8937.00	78600	20221005	-51.84	34150	20230712	10.83	58800	-35.63	20230116	34150	10.83	20230712	78600	-51.84	20221005	34150	10.83	20230712	0.45	N	199800	500	39 억	83417	N	N	8	N	N
75	20230718	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37250	-1650	5	-4.24	677980800	17992	105.43	38300	38700	37000	50500	27250	38900	37682.35	1.05	0	-4063	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2950	-16.10	4.17	12	0.23	-2313.00	8937.00	78600	20221005	-52.61	34150	20230712	9.08	58800	-36.65	20230116	34150	9.08	20230712	78600	-52.61	20221005	34150	9.08	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
76	20230718	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37300	-1600	5	-4.11	581267050	15400	90.24	38300	38700	37000	50500	27250	38900	37744.61	1.05	0	-3835	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2954	-16.13	4.17	12	0.19	-2313.00	8937.00	78600	20221005	-52.54	34150	20230712	9.22	58800	-36.56	20230116	34150	9.22	20230712	78600	-52.54	20221005	34150	9.22	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
77	20230718	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37200	-1700	5	-4.37	498181000	13169	77.17	38300	38700	37000	50500	27250	38900	37829.83	1.05	0	-3540	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2946	-16.08	4.16	12	0.17	-2313.00	8937.00	78600	20221005	-52.67	34150	20230712	8.93	58800	-36.73	20230116	34150	8.93	20230712	78600	-52.67	20221005	34150	8.93	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
78	20230718	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37250	-1650	5	-4.24	461518200	12184	71.40	38300	38700	37000	50500	27250	38900	37879.04	1.05	0	-3596	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2950	-16.10	4.17	12	0.15	-2313.00	8937.00	78600	20221005	-52.61	34150	20230712	9.08	58800	-36.65	20230116	34150	9.08	20230712	78600	-52.61	20221005	34150	9.08	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
79	20230718	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37650	-1250	5	-3.21	331359850	8708	51.03	38300	38700	37600	50500	27250	38900	38052.35	1.05	0	-3510	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2982	-16.28	4.21	12	0.11	-2313.00	8937.00	78600	20221005	-52.10	34150	20230712	10.25	58800	-35.97	20230116	34150	10.25	20230712	78600	-52.10	20221005	34150	10.25	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
80	20230718	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37750	-1150	5	-2.96	214345600	5610	32.87	38300	38700	37700	50500	27250	38900	38207.77	1.05	0	-3042	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	2990	-16.32	4.22	12	0.07	-2313.00	8937.00	78600	20221005	-51.97	34150	20230712	10.54	58800	-35.80	20230116	34150	10.54	20230712	78600	-51.97	20221005	34150	10.54	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
81	20230718	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	-350	5	-0.90	20771900	540	3.16	38300	38650	38300	50500	27250	38900	38466.48	1.05	0	223	39800	39350	38850	38400	37900	39575	38625	40	11625	500	28000	50	1	7919274	3053	-16.67	4.31	12	0.01	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.45	N	199800	500	39 억	83417	N	N	1	N	N
82	20230717	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	-500	5	-1.27	651819000	16857	69.59	38550	39300	38350	51200	27600	39400	38664.35	1.05	0	467	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3081	-16.82	4.35	12	0.21	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.46	N	199800	500	39 억	82915	N	N	1	N	N
83	20230717	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-900	5	-2.28	614182350	15884	65.58	38550	39300	38350	51200	27600	39400	38665.95	1.05	0	519	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3049	-16.65	4.31	12	0.20	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
84	20230717	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-800	5	-2.03	510038100	13181	54.42	38550	39300	38350	51200	27600	39400	38694.04	1.05	0	601	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3057	-16.69	4.32	12	0.17	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
85	20230717	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-900	5	-2.28	486067150	12560	51.85	38550	39300	38350	51200	27600	39400	38698.66	1.05	0	749	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3049	-16.65	4.31	12	0.16	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
86	20230717	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38750	-650	5	-1.65	383094050	9891	40.83	38550	39300	38350	51200	27600	39400	38730.43	1.05	0	594	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3069	-16.75	4.34	12	0.12	-2313.00	8937.00	78600	20221005	-50.70	34150	20230712	13.47	58800	-34.10	20230116	34150	13.47	20230712	78600	-50.70	20221005	34150	13.47	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
87	20230717	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38650	-750	5	-1.90	366816800	9470	39.10	38550	39300	38350	51200	27600	39400	38733.42	1.05	0	567	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3061	-16.71	4.32	12	0.12	-2313.00	8937.00	78600	20221005	-50.83	34150	20230712	13.18	58800	-34.27	20230116	34150	13.18	20230712	78600	-50.83	20221005	34150	13.18	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
88	20230717	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38850	-550	5	-1.40	218994800	5657	23.35	38550	39300	38350	51200	27600	39400	38710.11	1.05	0	-192	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3077	-16.80	4.35	12	0.07	-2313.00	8937.00	78600	20221005	-50.57	34150	20230712	13.76	58800	-33.93	20230116	34150	13.76	20230712	78600	-50.57	20221005	34150	13.76	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
89	20230717	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38950	-450	5	-1.14	75408500	1956	8.08	38550	38950	38350	51200	27600	39400	38544.97	1.05	0	-172	42066	40732	39666	38332	37266	40200	37800	40	11800	500	28360	50	1	7919274	3085	-16.84	4.36	12	0.02	-2313.00	8937.00	78600	20221005	-50.45	34150	20230712	14.06	58800	-33.76	20230116	34150	14.06	20230712	78600	-50.45	20221005	34150	14.06	20230712	0.46	N	199800	500	39 억	82915	N	N	0	N	N
90	20230714	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39400	0	3	0.00	956166400	24023	33.90	40000	41000	38600	51200	27600	39400	39803.80	1.09	0	-3787	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3120	-17.03	4.41	12	0.30	-2313.00	8937.00	78600	20221005	-49.87	34150	20230712	15.37	58800	-32.99	20230116	34150	15.37	20230712	78600	-49.87	20221005	34150	15.37	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
91	20230714	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39150	-250	5	-0.63	931259200	23389	33.01	40000	41000	38600	51200	27600	39400	39816.12	1.09	0	-3766	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3100	-16.93	4.38	12	0.30	-2313.00	8937.00	78600	20221005	-50.19	34150	20230712	14.64	58800	-33.42	20230116	34150	14.64	20230712	78600	-50.19	20221005	34150	14.64	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
92	20230714	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39300	-100	5	-0.25	813074350	20363	28.74	40000	41000	38600	51200	27600	39400	39929.01	1.09	0	-3874	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3112	-16.99	4.40	12	0.26	-2313.00	8937.00	78600	20221005	-50.00	34150	20230712	15.08	58800	-33.16	20230116	34150	15.08	20230712	78600	-50.00	20221005	34150	15.08	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
93	20230714	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39450	50	2	0.13	758488200	18973	26.78	40000	41000	38600	51200	27600	39400	39977.24	1.09	0	-3961	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3124	-17.06	4.41	12	0.24	-2313.00	8937.00	78600	20221005	-49.81	34150	20230712	15.52	58800	-32.91	20230116	34150	15.52	20230712	78600	-49.81	20221005	34150	15.52	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
94	20230714	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39500	100	2	0.25	735382250	18389	25.95	40000	41000	38600	51200	27600	39400	39990.33	1.09	0	-3892	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3128	-17.08	4.42	12	0.23	-2313.00	8937.00	78600	20221005	-49.75	34150	20230712	15.67	58800	-32.82	20230116	34150	15.67	20230712	78600	-49.75	20221005	34150	15.67	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
95	20230714	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	-200	5	-0.51	640244300	15983	22.56	40000	41000	38600	51200	27600	39400	40057.83	1.09	0	-3119	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3104	-16.95	4.39	12	0.20	-2313.00	8937.00	78600	20221005	-50.13	34150	20230712	14.79	58800	-33.33	20230116	34150	14.79	20230712	78600	-50.13	20221005	34150	14.79	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
96	20230714	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	-400	5	-1.02	568107850	14127	19.94	40000	41000	38850	51200	27600	39400	40214.33	1.09	0	-3068	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3089	-16.86	4.36	12	0.18	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
97	20230714	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39650	250	2	0.63	144653100	3607	5.09	40000	40800	39650	51200	27600	39400	40103.44	1.09	0	-531	43033	41216	38583	36766	34133	42125	37675	40	11800	500	28360	50	1	7919274	3140	-17.14	4.44	12	0.05	-2313.00	8937.00	78600	20221005	-49.55	34150	20230712	16.11	58800	-32.57	20230116	34150	16.11	20230712	78600	-49.55	20221005	34150	16.11	20230712	0.45	N	199800	500	39 억	86368	N	N	23	N	N
98	20230713	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39400	3450	2	9.60	2742678400	70455	319.64	35950	40400	35950	46700	25200	35950	38928.02	0.95	0	11541	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3120	-17.03	4.41	12	0.89	-2313.00	8937.00	78600	20221005	-49.87	34150	20230712	15.37	58800	-32.99	20230116	34150	15.37	20230712	78600	-49.87	20221005	34150	15.37	20230712	0.42	N	199800	500	39 억	74851	N	N	23	N	N
99	20230713	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	3050	2	8.48	2667259900	68541	310.96	35950	40400	35950	46700	25200	35950	38914.81	0.95	0	11792	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3089	-16.86	4.36	12	0.87	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
100	20230713	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	2950	2	8.21	2534933150	65130	295.48	35950	40400	35950	46700	25200	35950	38921.13	0.95	0	11753	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3081	-16.82	4.35	12	0.82	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
101	20230713	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	2950	2	8.21	2288575600	58780	266.67	35950	40400	35950	46700	25200	35950	38934.60	0.95	0	11305	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3081	-16.82	4.35	12	0.74	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
102	20230713	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38800	2850	2	7.93	2170383700	55767	253.00	35950	40400	35950	46700	25200	35950	38918.78	0.95	0	10893	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3073	-16.77	4.34	12	0.70	-2313.00	8937.00	78600	20221005	-50.64	34150	20230712	13.62	58800	-34.01	20230116	34150	13.62	20230712	78600	-50.64	20221005	34150	13.62	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
103	20230713	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	2950	2	8.21	2078758700	53408	242.30	35950	40400	35950	46700	25200	35950	38922.23	0.95	0	10233	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3081	-16.82	4.35	12	0.67	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
104	20230713	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	2750	2	7.65	1648228100	42516	192.89	35950	40400	35950	46700	25200	35950	38767.24	0.95	0	9736	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3065	-16.73	4.33	12	0.54	-2313.00	8937.00	78600	20221005	-50.76	34150	20230712	13.32	58800	-34.18	20230116	34150	13.32	20230712	78600	-50.76	20221005	34150	13.32	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
105	20230713	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	2550	2	7.09	291398600	7824	35.50	35950	38950	35950	46700	25200	35950	37244.20	0.95	0	2149	37150	36550	35350	34750	33550	36850	35050	40	10750	500	25880	50	1	7919274	3049	-16.65	4.31	12	0.10	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.42	N	199800	500	39 억	74851	N	N	0	N	N
106	20230712	160829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35950	850	2	2.42	766135450	21991	83.78	35300	35950	34150	45600	24600	35100	34838.39	0.90	0	3514	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2847	-15.54	4.02	12	0.28	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
107	20230712	150824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35500	400	2	1.14	733596900	21081	80.31	35300	35900	34150	45600	24600	35100	34798.96	0.90	0	3328	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2811	-15.35	3.97	12	0.27	-2313.00	8937.00	78600	20221005	-54.83	34150	20230712	3.95	58800	-39.63	20230116	34150	3.95	20230712	78600	-54.83	20221005	34150	3.95	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
108	20230712	140821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34950	-150	5	-0.43	572451550	16531	62.98	35300	35450	34150	45600	24600	35100	34628.97	0.90	0	1141	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2768	-15.11	3.91	12	0.21	-2313.00	8937.00	78600	20221005	-55.53	34150	20230712	2.34	58800	-40.56	20230116	34150	2.34	20230712	78600	-55.53	20221005	34150	2.34	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
109	20230712	130824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35100	0	3	0.00	466585700	13503	51.44	35300	35450	34150	45600	24600	35100	34554.22	0.90	0	708	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2780	-15.18	3.93	12	0.17	-2313.00	8937.00	78600	20221005	-55.34	34150	20230712	2.78	58800	-40.31	20230116	34150	2.78	20230712	78600	-55.34	20221005	34150	2.78	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
110	20230712	120827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34500	-600	5	-1.71	386912650	11202	42.68	35300	35450	34150	45600	24600	35100	34539.60	0.90	0	474	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2732	-14.92	3.86	12	0.14	-2313.00	8937.00	78600	20221005	-56.11	34150	20230712	1.02	58800	-41.33	20230116	34150	1.02	20230712	78600	-56.11	20221005	34150	1.02	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
111	20230712	110827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34400	-700	5	-1.99	252002450	7268	27.69	35300	35450	34200	45600	24600	35100	34672.87	0.90	0	-832	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2724	-14.87	3.85	12	0.09	-2313.00	8937.00	78600	20221005	-56.23	34200	20230712	0.58	58800	-41.50	20230116	34200	0.58	20230712	78600	-56.23	20221005	34200	0.58	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
112	20230712	100826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34450	-650	5	-1.85	145235300	4172	15.89	35300	35450	34200	45600	24600	35100	34811.91	0.90	0	-77	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2728	-14.89	3.85	12	0.05	-2313.00	8937.00	78600	20221005	-56.17	34200	20230712	0.73	58800	-41.41	20230116	34200	0.73	20230712	78600	-56.17	20221005	34200	0.73	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
113	20230712	090828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35300	200	2	0.57	37673850	1074	4.09	35300	35450	34200	45600	24600	35100	35078.07	0.90	0	35	36733	35916	35483	34666	34233	35700	34450	40	10500	500	25270	50	1	7919274	2796	-15.26	3.95	12	0.01	-2313.00	8937.00	78600	20221005	-55.09	34200	20230712	3.22	58800	-39.97	20230116	34200	3.22	20230712	78600	-55.09	20221005	34200	3.22	20230712	0.39	N	199800	500	39 억	71337	N	N	20	N	N
114	20230711	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-400	5	-1.13	923833350	26145	94.19	36300	36300	35050	46150	24850	35500	35334.99	0.87	0	2422	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2780	-15.18	3.93	12	0.33	-2313.00	8937.00	78600	20221005	-55.34	34400	20230710	2.03	58800	-40.31	20230116	34400	2.03	20230710	78600	-55.34	20221005	34400	2.03	20230710	0.40	N	199800	500	39 억	68808	N	N	20	N	N
115	20230711	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35500	0	3	0.00	799371200	22611	81.45	36300	36300	35050	46150	24850	35500	35353.20	0.87	0	1720	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2811	-15.35	3.97	12	0.29	-2313.00	8937.00	78600	20221005	-54.83	34400	20230710	3.20	58800	-39.63	20230116	34400	3.20	20230710	78600	-54.83	20221005	34400	3.20	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
116	20230711	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35250	-250	5	-0.70	536830900	15200	54.76	36300	36300	35050	46150	24850	35500	35317.82	0.87	0	-784	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2792	-15.24	3.94	12	0.19	-2313.00	8937.00	78600	20221005	-55.15	34400	20230710	2.47	58800	-40.05	20230116	34400	2.47	20230710	78600	-55.15	20221005	34400	2.47	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
117	20230711	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35200	-300	5	-0.85	483392350	13682	49.29	36300	36300	35050	46150	24850	35500	35330.53	0.87	0	-799	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2788	-15.22	3.94	12	0.17	-2313.00	8937.00	78600	20221005	-55.22	34400	20230710	2.33	58800	-40.14	20230116	34400	2.33	20230710	78600	-55.22	20221005	34400	2.33	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
118	20230711	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-400	5	-1.13	446902900	12648	45.56	36300	36300	35050	46150	24850	35500	35333.88	0.87	0	-740	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2780	-15.18	3.93	12	0.16	-2313.00	8937.00	78600	20221005	-55.34	34400	20230710	2.03	58800	-40.31	20230116	34400	2.03	20230710	78600	-55.34	20221005	34400	2.03	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
119	20230711	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-400	5	-1.13	422362450	11949	43.05	36300	36300	35050	46150	24850	35500	35347.10	0.87	0	-743	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2780	-15.18	3.93	12	0.15	-2313.00	8937.00	78600	20221005	-55.34	34400	20230710	2.03	58800	-40.31	20230116	34400	2.03	20230710	78600	-55.34	20221005	34400	2.03	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
120	20230711	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35100	-400	5	-1.13	200547300	5656	20.38	36300	36300	35050	46150	24850	35500	35457.44	0.87	0	-169	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2780	-15.18	3.93	12	0.07	-2313.00	8937.00	78600	20221005	-55.34	34400	20230710	2.03	58800	-40.31	20230116	34400	2.03	20230710	78600	-55.34	20221005	34400	2.03	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
121	20230711	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35400	-100	5	-0.28	56501150	1583	5.70	36300	36300	35400	46150	24850	35500	35692.45	0.87	0	-137	37633	36566	35483	34416	33333	36025	33875	40	10650	500	25560	50	1	7919274	2803	-15.30	3.96	12	0.02	-2313.00	8937.00	78600	20221005	-54.96	34400	20230710	2.91	58800	-39.80	20230116	34400	2.91	20230710	78600	-54.96	20221005	34400	2.91	20230710	0.40	N	199800	500	39 억	68808	N	N	0	N	N
122	20230710	160811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35500	-50	5	-0.14	985808700	27759	187.90	36000	36550	34400	46200	24900	35550	35513.12	0.90	0	-2413	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2811	-15.35	3.97	12	0.35	-2313.00	8937.00	78600	20221005	-54.83	34400	20230710	3.20	58800	-39.63	20230116	34400	3.20	20230710	78600	-54.83	20221005	34400	3.20	20230710	0.40	N	199800	500	39 억	71254	N	N	17	N	N
123	20230710	150813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34800	-750	5	-2.11	901336300	25339	171.52	36000	36550	34400	46200	24900	35550	35571.11	0.90	0	-2226	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2756	-15.05	3.89	12	0.32	-2313.00	8937.00	78600	20221005	-55.73	34400	20230710	1.16	58800	-40.82	20230116	34400	1.16	20230710	78600	-55.73	20221005	34400	1.16	20230710	0.40	N	199800	500	39 억	71254	N	N	17	N	N
124	20230710	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35450	-100	5	-0.28	622745950	17339	117.37	36000	36550	35400	46200	24900	35550	35915.91	0.90	0	-2196	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2807	-15.33	3.97	12	0.22	-2313.00	8937.00	78600	20221005	-54.90	34550	20230707	2.60	58800	-39.71	20230116	34550	2.60	20230707	78600	-54.90	20221005	34550	2.60	20230707	0.40	N	199800	500	39 억	71254	N	N	17	N	N
125	20230710	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35800	250	2	0.70	542498150	15082	102.09	36000	36550	35450	46200	24900	35550	35969.91	0.90	0	-2095	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2835	-15.48	4.01	12	0.19	-2313.00	8937.00	78600	20221005	-54.45	34550	20230707	3.62	58800	-39.12	20230116	34550	3.62	20230707	78600	-54.45	20221005	34550	3.62	20230707	0.40	N	199800	500	39 억	71254	N	N	17	N	N
126	20230710	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35650	100	2	0.28	481640300	13381	90.58	36000	36550	35450	46200	24900	35550	35994.34	0.90	0	-1741	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2823	-15.41	3.99	12	0.17	-2313.00	8937.00	78600	20221005	-54.64	34550	20230707	3.18	58800	-39.37	20230116	34550	3.18	20230707	78600	-54.64	20221005	34550	3.18	20230707	0.40	N	199800	500	39 억	71254	N	N	17	N	N
127	20230710	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35850	300	2	0.84	355519700	9859	66.74	36000	36550	35450	46200	24900	35550	36060.42	0.90	0	-1891	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2839	-15.50	4.01	12	0.12	-2313.00	8937.00	78600	20221005	-54.39	34550	20230707	3.76	58800	-39.03	20230116	34550	3.76	20230707	78600	-54.39	20221005	34550	3.76	20230707	0.40	N	199800	500	39 억	71254	N	N	17	N	N
128	20230710	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35900	350	2	0.98	272597950	7551	51.11	36000	36550	35450	46200	24900	35550	36100.91	0.90	0	-1173	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2843	-15.52	4.02	12	0.10	-2313.00	8937.00	78600	20221005	-54.33	34550	20230707	3.91	58800	-38.95	20230116	34550	3.91	20230707	78600	-54.33	20221005	34550	3.91	20230707	0.40	N	199800	500	39 억	71254	N	N	17	N	N
129	20230710	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35700	150	2	0.42	78329200	2188	14.81	36000	36200	35450	46200	24900	35550	35799.45	0.90	0	-109	37216	36382	35466	34632	33716	35925	34175	40	10650	500	25590	50	1	7919274	2827	-15.43	3.99	12	0.03	-2313.00	8937.00	78600	20221005	-54.58	34550	20230707	3.33	58800	-39.29	20230116	34550	3.33	20230707	78600	-54.58	20221005	34550	3.33	20230707	0.40	N	199800	500	39 억	71254	N	N	17	N	N
130	20230707	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35550	200	2	0.57	517415600	14738	73.10	36300	36300	34550	45950	24750	35350	35106.95	0.93	0	-2124	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2815	-15.37	3.98	12	0.19	-2313.00	8937.00	78600	20221005	-54.77	34550	20230707	2.89	58800	-39.54	20230116	34550	2.89	20230707	78600	-54.77	20221005	34550	2.89	20230707	0.40	N	199800	500	39 억	73376	N	N	17	N	N
131	20230707	150804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35150	-200	5	-0.57	493801950	14075	69.81	36300	36300	34550	45950	24750	35350	35083.62	0.93	0	-2054	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2784	-15.20	3.93	12	0.18	-2313.00	8937.00	78600	20221005	-55.28	34550	20230707	1.74	58800	-40.22	20230116	34550	1.74	20230707	78600	-55.28	20221005	34550	1.74	20230707	0.40	N	199800	500	39 억	73376	N	N	24	N	N
132	20230707	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35100	-250	5	-0.71	452884950	12920	64.08	36300	36300	34550	45950	24750	35350	35053.01	0.93	0	-1825	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2780	-15.18	3.93	12	0.16	-2313.00	8937.00	78600	20221005	-55.34	34550	20230707	1.59	58800	-40.31	20230116	34550	1.59	20230707	78600	-55.34	20221005	34550	1.59	20230707	0.40	N	199800	500	39 억	73376	N	N	24	N	N
133	20230707	130809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35150	-200	5	-0.57	399766550	11422	56.65	36300	36300	34550	45950	24750	35350	34999.70	0.93	0	-1931	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2784	-15.20	3.93	12	0.14	-2313.00	8937.00	78600	20221005	-55.28	34550	20230707	1.74	58800	-40.22	20230116	34550	1.74	20230707	78600	-55.28	20221005	34550	1.74	20230707	0.40	N	199800	500	39 억	73376	N	N	24	N	N
134	20230707	120813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34950	-400	5	-1.13	344928350	9861	48.91	36300	36300	34550	45950	24750	35350	34979.04	0.93	0	-2041	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2768	-15.11	3.91	12	0.12	-2313.00	8937.00	78600	20221005	-55.53	34550	20230707	1.16	58800	-40.56	20230116	34550	1.16	20230707	78600	-55.53	20221005	34550	1.16	20230707	0.40	N	199800	500	39 억	73376	N	N	24	N	N
135	20230707	110815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34650	-700	5	-1.98	288443850	8253	40.94	36300	36300	34550	45950	24750	35350	34950.18	0.93	0	-1648	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2744	-14.98	3.88	12	0.10	-2313.00	8937.00	78600	20221005	-55.92	34550	20230707	0.29	58800	-41.07	20230116	34550	0.29	20230707	78600	-55.92	20221005	34550	0.29	20230707	0.40	N	199800	500	39 억	73376	N	N	24	N	N
136	20230707	100805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	34700	-650	5	-1.84	180111950	5132	25.46	36300	36300	34600	45950	24750	35350	35095.86	0.93	0	-2195	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2748	-15.00	3.88	12	0.06	-2313.00	8937.00	78600	20221005	-55.85	34600	20230707	0.29	58800	-40.99	20230116	34600	0.29	20230707	78600	-55.85	20221005	34600	0.29	20230707	0.40	N	199800	500	39 억	73376	N	N	24	N	N
137	20230707	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	35400	50	2	0.14	28675700	796	3.95	36300	36300	35400	45950	24750	35350	36024.75	0.93	0	-379	36316	35832	35366	34882	34416	35600	34650	40	10600	500	25450	50	1	7919274	2803	-15.30	3.96	12	0.01	-2313.00	8937.00	78600	20221005	-54.96	34900	20230706	1.43	58800	-39.80	20230116	34900	1.43	20230706	78600	-54.96	20221005	34900	1.43	20230706	0.40	N	199800	500	39 억	73376	N	N	24	N	N
138	20230706	160805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35350	-550	5	-1.53	705146000	19958	53.44	35650	35850	34900	46650	25150	35900	35329.41	0.96	0	-2214	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2799	-15.28	3.96	12	0.25	-2313.00	8937.00	78600	20221005	-55.03	34900	20230706	1.29	58800	-39.88	20230116	34900	1.29	20230706	78600	-55.03	20221005	34900	1.29	20230706	0.47	N	199800	500	39 억	76069	N	N	24	N	N
139	20230706	150806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35300	-600	5	-1.67	605249400	17132	45.88	35650	35850	34900	46650	25150	35900	35328.59	0.96	0	-2066	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2796	-15.26	3.95	12	0.22	-2313.00	8937.00	78600	20221005	-55.09	34900	20230706	1.15	58800	-39.97	20230116	34900	1.15	20230706	78600	-55.09	20221005	34900	1.15	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
140	20230706	140807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35350	-550	5	-1.53	514224550	14552	38.97	35650	35850	34900	46650	25150	35900	35337.04	0.96	0	-2288	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2799	-15.28	3.96	12	0.18	-2313.00	8937.00	78600	20221005	-55.03	34900	20230706	1.29	58800	-39.88	20230116	34900	1.29	20230706	78600	-55.03	20221005	34900	1.29	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
141	20230706	130806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35300	-600	5	-1.67	480380800	13594	36.40	35650	35850	34900	46650	25150	35900	35337.71	0.96	0	-2135	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2796	-15.26	3.95	12	0.17	-2313.00	8937.00	78600	20221005	-55.09	34900	20230706	1.15	58800	-39.97	20230116	34900	1.15	20230706	78600	-55.09	20221005	34900	1.15	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
142	20230706	120757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35350	-550	5	-1.53	382862500	10843	29.04	35650	35850	34900	46650	25150	35900	35309.65	0.96	0	-2199	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2799	-15.28	3.96	12	0.14	-2313.00	8937.00	78600	20221005	-55.03	34900	20230706	1.29	58800	-39.88	20230116	34900	1.29	20230706	78600	-55.03	20221005	34900	1.29	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
143	20230706	110810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35350	-550	5	-1.53	328867700	9318	24.95	35650	35850	34900	46650	25150	35900	35293.81	0.96	0	-2234	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2799	-15.28	3.96	12	0.12	-2313.00	8937.00	78600	20221005	-55.03	34900	20230706	1.29	58800	-39.88	20230116	34900	1.29	20230706	78600	-55.03	20221005	34900	1.29	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
144	20230706	100805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35550	-350	5	-0.97	280638050	7958	21.31	35650	35750	34900	46650	25150	35900	35264.90	0.96	0	-1781	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2815	-15.37	3.98	12	0.10	-2313.00	8937.00	78600	20221005	-54.77	34900	20230706	1.86	58800	-39.54	20230116	34900	1.86	20230706	78600	-54.77	20221005	34900	1.86	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
145	20230706	090805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35500	-400	5	-1.11	56170050	1579	4.23	35650	35750	35400	46650	25150	35900	35573.18	0.96	0	-75	37666	36782	36216	35332	34766	36625	35175	40	10750	500	25840	50	1	7919274	2811	-15.35	3.97	12	0.02	-2313.00	8937.00	78600	20221005	-54.83	35400	20230706	0.28	58800	-39.63	20230116	35400	0.28	20230706	78600	-54.83	20221005	35400	0.28	20230706	0.47	N	199800	500	39 억	76069	N	N	0	N	N
146	20230705	160802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35900	-400	5	-1.10	1342524350	37203	46.34	35900	37100	35650	47150	25450	36300	36086.51	1.03	0	5179	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2843	-15.52	4.02	12	0.47	-2313.00	8937.00	78600	20221005	-54.33	35650	20230705	0.70	58800	-38.95	20230116	35650	0.70	20230705	78600	-54.33	20221005	35650	0.70	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
147	20230705	150758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36000	-300	5	-0.83	1270071650	35185	43.82	35900	37100	35650	47150	25450	36300	36096.96	1.03	0	4910	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2851	-15.56	4.03	12	0.44	-2313.00	8937.00	78600	20221005	-54.20	35650	20230705	0.98	58800	-38.78	20230116	35650	0.98	20230705	78600	-54.20	20221005	35650	0.98	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
148	20230705	140749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36200	-100	5	-0.28	1077912650	29864	37.20	35900	37100	35650	47150	25450	36300	36094.05	1.03	0	3228	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2867	-15.65	4.05	12	0.38	-2313.00	8937.00	78600	20221005	-53.94	35650	20230705	1.54	58800	-38.44	20230116	35650	1.54	20230705	78600	-53.94	20221005	35650	1.54	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
149	20230705	130752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36000	-300	5	-0.83	937697600	25976	32.35	35900	37100	35650	47150	25450	36300	36098.61	1.03	0	2792	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2851	-15.56	4.03	12	0.33	-2313.00	8937.00	78600	20221005	-54.20	35650	20230705	0.98	58800	-38.78	20230116	35650	0.98	20230705	78600	-54.20	20221005	35650	0.98	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
150	20230705	120751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35950	-350	5	-0.96	819874050	22699	28.27	35900	37100	35650	47150	25450	36300	36119.39	1.03	0	2416	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2847	-15.54	4.02	12	0.29	-2313.00	8937.00	78600	20221005	-54.26	35650	20230705	0.84	58800	-38.86	20230116	35650	0.84	20230705	78600	-54.26	20221005	35650	0.84	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
151	20230705	110800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36000	-300	5	-0.83	711924250	19704	24.54	35900	37100	35650	47150	25450	36300	36130.95	1.03	0	2551	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2851	-15.56	4.03	12	0.25	-2313.00	8937.00	78600	20221005	-54.20	35650	20230705	0.98	58800	-38.78	20230116	35650	0.98	20230705	78600	-54.20	20221005	35650	0.98	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
152	20230705	100754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	35900	-400	5	-1.10	447050800	12369	15.41	35900	37100	35650	47150	25450	36300	36142.84	1.03	0	1100	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2843	-15.52	4.02	12	0.16	-2313.00	8937.00	78600	20221005	-54.33	35650	20230705	0.70	58800	-38.95	20230116	35650	0.70	20230705	78600	-54.33	20221005	35650	0.70	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
153	20230705	090752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36850	550	2	1.52	101210650	2779	3.46	35900	36950	35900	47150	25450	36300	36419.81	1.03	0	1329	39100	37700	37000	35600	34900	37350	35250	40	10850	500	26130	50	1	7919274	2918	-15.93	4.12	12	0.04	-2313.00	8937.00	78600	20221005	-53.12	35900	20230705	2.65	58800	-37.33	20230116	35900	2.65	20230705	78600	-53.12	20221005	35900	2.65	20230705	0.48	N	199800	500	39 억	81590	N	N	7	N	N
154	20230704	160749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36300	-2250	5	-5.84	2945410000	80146	134.83	38400	38400	36300	50100	27000	38550	36750.24	1.10	0	3791	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2875	-15.69	4.06	12	1.01	-2313.00	8937.00	78600	20221005	-53.82	36300	20230704	0.00	58800	-38.27	20230116	36300	0.00	20230704	78600	-53.82	20221005	36300	0.00	20230704	0.47	N	199800	500	39 억	86887	N	N	7	N	N
155	20230704	150740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36550	-2000	5	-5.19	2701732600	73455	123.58	38400	38400	36400	50100	27000	38550	36780.42	1.10	0	3272	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2894	-15.80	4.09	12	0.93	-2313.00	8937.00	78600	20221005	-53.50	36400	20230704	0.41	58800	-37.84	20230116	36400	0.41	20230704	78600	-53.50	20221005	36400	0.41	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
156	20230704	140745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36700	-1850	5	-4.80	2445790900	66459	111.81	38400	38400	36400	50100	27000	38550	36801.11	1.10	0	1379	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2906	-15.87	4.11	12	0.84	-2313.00	8937.00	78600	20221005	-53.31	36400	20230704	0.82	58800	-37.59	20230116	36400	0.82	20230704	78600	-53.31	20221005	36400	0.82	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
157	20230704	130734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36450	-2100	5	-5.45	2198537400	59713	100.46	38400	38400	36400	50100	27000	38550	36817.97	1.10	0	-445	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2887	-15.76	4.08	12	0.75	-2313.00	8937.00	78600	20221005	-53.63	36400	20230704	0.14	58800	-38.01	20230116	36400	0.14	20230704	78600	-53.63	20221005	36400	0.14	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
158	20230704	120743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36600	-1950	5	-5.06	1712649450	46421	78.10	38400	38400	36500	50100	27000	38550	36893.32	1.10	0	-3261	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2898	-15.82	4.10	12	0.59	-2313.00	8937.00	78600	20221005	-53.44	36500	20230704	0.27	58800	-37.76	20230116	36500	0.27	20230704	78600	-53.44	20221005	36500	0.27	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
159	20230704	110738	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36600	-1950	5	-5.06	1433888300	38802	65.28	38400	38400	36500	50100	27000	38550	36953.36	1.10	0	-3311	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2898	-15.82	4.10	12	0.49	-2313.00	8937.00	78600	20221005	-53.44	36500	20230704	0.27	58800	-37.76	20230116	36500	0.27	20230704	78600	-53.44	20221005	36500	0.27	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
160	20230704	100735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36700	-1850	5	-4.80	1000467250	26961	45.36	38400	38400	36500	50100	27000	38550	37107.14	1.10	0	-1877	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	2906	-15.87	4.11	12	0.34	-2313.00	8937.00	78600	20221005	-53.31	36500	20230704	0.55	58800	-37.59	20230116	36500	0.55	20230704	78600	-53.31	20221005	36500	0.55	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
161	20230704	090733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38200	-350	5	-0.91	49095000	1289	2.17	38400	38400	37900	50100	27000	38550	38082.22	1.10	0	-116	42516	40532	39366	37382	36216	39950	36800	40	11550	500	27750	50	1	7919274	3025	-16.52	4.27	12	0.02	-2313.00	8937.00	78600	20221005	-51.40	37900	20230704	0.79	58800	-35.03	20230116	37900	0.79	20230704	78600	-51.40	20221005	37900	0.79	20230704	0.47	N	199800	500	39 억	86887	N	N	57	N	N
162	20230703	160726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38550	-1900	5	-4.70	2311916250	59413	211.91	40350	41350	38200	52500	28350	40450	38913.08	1.27	0	-3915	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3053	-16.67	4.31	12	0.75	-2313.00	8937.00	78600	20221005	-50.95	38200	20230703	0.92	58800	-34.44	20230116	38200	0.92	20230703	78600	-50.95	20221005	38200	0.92	20230703	0.48	N	199800	500	39 억	100318	N	N	57	N	N
163	20230703	150734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38500	-1950	5	-4.82	2218938850	56997	203.29	40350	41350	38200	52500	28350	40450	38930.80	1.27	0	-4326	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3049	-16.65	4.31	12	0.72	-2313.00	8937.00	78600	20221005	-51.02	38200	20230703	0.79	58800	-34.52	20230116	38200	0.79	20230703	78600	-51.02	20221005	38200	0.79	20230703	0.48	N	199800	500	39 억	100318	N	N	19	N	N
164	20230703	140734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38750	-1700	5	-4.20	1859530650	47696	170.12	40350	41350	38200	52500	28350	40450	38987.14	1.27	0	-5939	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3069	-16.75	4.34	12	0.60	-2313.00	8937.00	78600	20221005	-50.70	38200	20230703	1.44	58800	-34.10	20230116	38200	1.44	20230703	78600	-50.70	20221005	38200	1.44	20230703	0.48	N	199800	500	39 억	100318	N	N	19	N	N
165	20230703	130728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38700	-1750	5	-4.33	1746896700	44786	159.74	40350	41350	38200	52500	28350	40450	39005.42	1.27	0	-6392	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3065	-16.73	4.33	12	0.57	-2313.00	8937.00	78600	20221005	-50.76	38200	20230703	1.31	58800	-34.18	20230116	38200	1.31	20230703	78600	-50.76	20221005	38200	1.31	20230703	0.48	N	199800	500	39 억	100318	N	N	19	N	N
166	20230703	120736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38550	-1900	5	-4.70	1588139200	40667	145.05	40350	41350	38200	52500	28350	40450	39052.28	1.27	0	-6483	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3053	-16.67	4.31	12	0.51	-2313.00	8937.00	78600	20221005	-50.95	38200	20230703	0.92	58800	-34.44	20230116	38200	0.92	20230703	78600	-50.95	20221005	38200	0.92	20230703	0.48	N	199800	500	39 억	100318	N	N	19	N	N
167	20230703	110730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38450	-2000	5	-4.94	1351017450	34483	122.99	40350	41350	38200	52500	28350	40450	39179.23	1.27	0	-6245	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3045	-16.62	4.30	12	0.44	-2313.00	8937.00	78600	20221005	-51.08	38200	20230703	0.65	58800	-34.61	20230116	38200	0.65	20230703	78600	-51.08	20221005	38200	0.65	20230703	0.48	N	199800	500	39 억	100318	N	N	19	N	N
168	20230703	100719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	39100	-1350	5	-3.34	714211550	17950	64.02	40350	41350	38950	52500	28350	40450	39788.94	1.27	0	-4800	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3096	-16.90	4.38	12	0.23	-2313.00	8937.00	78600	20221005	-50.25	38950	20230703	0.39	58800	-33.50	20230116	38950	0.39	20230703	78600	-50.25	20221005	38950	0.39	20230703	0.48	N	199800	500	39 억	100318	N	N	19	N	N
169	20230703	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40450	0	3	0.00	23681100	585	2.09	40350	41350	40200	52500	28350	40450	40480.51	1.27	0	-119	42050	41250	40400	39600	38750	40825	39175	40	12075	500	29120	50	1	7919274	3203	-17.49	4.53	12	0.01	-2313.00	8937.00	78600	20221005	-48.54	39200	20230629	3.19	58800	-31.21	20230116	39200	3.19	20230629	78600	-48.54	20221005	39200	3.19	20230629	0.48	N	199800	500	39 억	100318	N	N	19	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History