KissMeData/348080/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161147	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2890	15	2	0.52	1337139355	460096	50.83	2875	2955	2865	3735	2015	2875	2906.26	1.37	0	17816	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1115	-2.06	-2.94	12	1.19	-1404.00	-984.00	6690	20230616	-56.80	2495	20230726	15.83	6690	-56.80	20230616	2495	15.83	20230726	6690	-56.80	20230616	2495	15.83	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
3	20230731	151145	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2900	25	2	0.87	1266045390	435516	48.12	2875	2955	2865	3735	2015	2875	2907.00	1.37	0	17816	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1119	-2.07	-2.95	12	1.13	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
4	20230731	141152	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2890	15	2	0.52	1140395535	392103	43.32	2875	2955	2865	3735	2015	2875	2908.41	1.37	0	9312	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1115	-2.06	-2.94	12	1.02	-1404.00	-984.00	6690	20230616	-56.80	2495	20230726	15.83	6690	-56.80	20230616	2495	15.83	20230726	6690	-56.80	20230616	2495	15.83	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
5	20230731	131155	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2930	55	2	1.91	900012355	309375	34.18	2875	2955	2865	3735	2015	2875	2909.13	1.37	0	18152	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1131	-2.09	-2.98	12	0.80	-1404.00	-984.00	6690	20230616	-56.20	2495	20230726	17.43	6690	-56.20	20230616	2495	17.43	20230726	6690	-56.20	20230616	2495	17.43	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
6	20230731	121203	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2900	25	2	0.87	791287560	272181	30.07	2875	2955	2865	3735	2015	2875	2907.21	1.37	0	16309	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1119	-2.07	-2.95	12	0.71	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
7	20230731	111204	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2885	10	2	0.35	675760085	232285	25.66	2875	2955	2865	3735	2015	2875	2909.19	1.37	0	18089	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1113	-2.05	-2.93	12	0.60	-1404.00	-984.00	6690	20230616	-56.88	2495	20230726	15.63	6690	-56.88	20230616	2495	15.63	20230726	6690	-56.88	20230616	2495	15.63	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
8	20230731	101202	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2940	65	2	2.26	440209800	151084	16.69	2875	2955	2865	3735	2015	2875	2913.68	1.37	0	13905	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1135	-2.09	-2.99	12	0.39	-1404.00	-984.00	6690	20230616	-56.05	2495	20230726	17.84	6690	-56.05	20230616	2495	17.84	20230726	6690	-56.05	20230616	2495	17.84	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
9	20230731	091149	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2880	5	2	0.17	32240140	11181	1.24	2875	2900	2875	3735	2015	2875	2883.48	1.37	0	2635	3171	3022	2871	2722	2571	3097	2797	193	860	500	2010	5	1	38591180	1111	-2.05	-2.93	12	0.03	-1404.00	-984.00	6690	20230616	-56.95	2495	20230726	15.43	6690	-56.95	20230616	2495	15.43	20230726	6690	-56.95	20230616	2495	15.43	20230726	0.40	N	348080	500	192 억	527864	N	N	N	N
10	20230728	161151	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2875	45	2	1.59	2617661700	900899	31.23	2830	3020	2720	3675	1985	2830	2905.99	1.16	0	75797	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1109	-2.05	-2.92	12	2.33	-1404.00	-984.00	6690	20230616	-57.03	2495	20230726	15.23	6690	-57.03	20230616	2495	15.23	20230726	6690	-57.03	20230616	2495	15.23	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
11	20230728	151149	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2900	70	2	2.47	2523843920	868315	30.10	2830	3020	2720	3675	1985	2830	2906.78	1.16	0	73072	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1119	-2.07	-2.95	12	2.25	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
12	20230728	141147	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2890	60	2	2.12	2357560685	810745	28.10	2830	3020	2720	3675	1985	2830	2908.09	1.16	0	64970	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1115	-2.06	-2.94	12	2.10	-1404.00	-984.00	6690	20230616	-56.80	2495	20230726	15.83	6690	-56.80	20230616	2495	15.83	20230726	6690	-56.80	20230616	2495	15.83	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
13	20230728	131151	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2885	55	2	1.94	2199193970	756065	26.21	2830	3020	2720	3675	1985	2830	2908.95	1.16	0	44484	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1113	-2.05	-2.93	12	1.96	-1404.00	-984.00	6690	20230616	-56.88	2495	20230726	15.63	6690	-56.88	20230616	2495	15.63	20230726	6690	-56.88	20230616	2495	15.63	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
14	20230728	121149	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2925	95	2	3.36	1895003745	650909	22.56	2830	3020	2720	3675	1985	2830	2911.58	1.16	0	46707	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1129	-2.08	-2.97	12	1.69	-1404.00	-984.00	6690	20230616	-56.28	2495	20230726	17.23	6690	-56.28	20230616	2495	17.23	20230726	6690	-56.28	20230616	2495	17.23	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
15	20230728	111154	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2945	115	2	4.06	1655521815	569073	19.73	2830	3020	2720	3675	1985	2830	2909.44	1.16	0	41442	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1137	-2.10	-2.99	12	1.47	-1404.00	-984.00	6690	20230616	-55.98	2495	20230726	18.04	6690	-55.98	20230616	2495	18.04	20230726	6690	-55.98	20230616	2495	18.04	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
16	20230728	101145	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2905	75	2	2.65	802252730	279537	9.69	2830	2960	2720	3675	1985	2830	2870.23	1.16	0	76924	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1121	-2.07	-2.95	12	0.72	-1404.00	-984.00	6690	20230616	-56.58	2495	20230726	16.43	6690	-56.58	20230616	2495	16.43	20230726	6690	-56.58	20230616	2495	16.43	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
17	20230728	091155	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2910	80	2	2.83	273235545	96809	3.36	2830	2915	2720	3675	1985	2830	2822.25	1.16	0	26351	3296	3062	2811	2577	2326	3180	2695	193	845	500	1980	5	1	38591180	1123	-2.07	-2.96	12	0.25	-1404.00	-984.00	6690	20230616	-56.50	2495	20230726	16.63	6690	-56.50	20230616	2495	16.63	20230726	6690	-56.50	20230616	2495	16.63	20230726	0.36	N	348080	500	192 억	449183	N	N	N	N
18	20230727	161145	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2830	280	2	10.98	8103290520	2853817	147.38	2590	3045	2560	3315	1785	2550	2839.52	0.96	161088	86339	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1092	-2.02	-2.88	12	7.39	-1404.00	-984.00	6690	20230616	-57.70	2495	20230726	13.43	6690	-57.70	20230616	2495	13.43	20230726	6690	-57.70	20230616	2495	13.43	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
19	20230727	151146	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2830	280	2	10.98	7910896815	2786236	143.89	2590	3045	2560	3315	1785	2550	2839.28	0.96	161088	69050	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1092	-2.02	-2.88	12	7.22	-1404.00	-984.00	6690	20230616	-57.70	2495	20230726	13.43	6690	-57.70	20230616	2495	13.43	20230726	6690	-57.70	20230616	2495	13.43	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
20	20230727	141140	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2840	290	2	11.37	7501941555	2640973	136.39	2590	3045	2560	3315	1785	2550	2840.60	0.96	161088	10908	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1096	-2.02	-2.89	12	6.84	-1404.00	-984.00	6690	20230616	-57.55	2495	20230726	13.83	6690	-57.55	20230616	2495	13.83	20230726	6690	-57.55	20230616	2495	13.83	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
21	20230727	131138	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2770	220	2	8.63	1979068430	739697	38.20	2590	2810	2560	3315	1785	2550	2675.51	0.96	161088	138450	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1069	-1.97	-2.82	12	1.92	-1404.00	-984.00	6690	20230616	-58.59	2495	20230726	11.02	6690	-58.59	20230616	2495	11.02	20230726	6690	-58.59	20230616	2495	11.02	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
22	20230727	121142	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2685	135	2	5.29	1525642630	574081	29.65	2590	2745	2560	3315	1785	2550	2657.54	0.96	161088	110128	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1036	-1.91	-2.73	12	1.49	-1404.00	-984.00	6690	20230616	-59.87	2495	20230726	7.62	6690	-59.87	20230616	2495	7.62	20230726	6690	-59.87	20230616	2495	7.62	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
23	20230727	111144	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2690	140	2	5.49	1242240545	469328	24.24	2590	2720	2560	3315	1785	2550	2646.85	0.96	161088	127410	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1038	-1.92	-2.73	12	1.22	-1404.00	-984.00	6690	20230616	-59.79	2495	20230726	7.82	6690	-59.79	20230616	2495	7.82	20230726	6690	-59.79	20230616	2495	7.82	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
24	20230727	101141	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2700	150	2	5.88	855823335	325241	16.80	2590	2700	2560	3315	1785	2550	2631.35	0.96	161088	106861	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1042	-1.92	-2.74	12	0.84	-1404.00	-984.00	6690	20230616	-59.64	2495	20230726	8.22	6690	-59.64	20230616	2495	8.22	20230726	6690	-59.64	20230616	2495	8.22	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
25	20230727	091139	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2615	65	2	2.55	396239425	151269	7.81	2590	2695	2565	3315	1785	2550	2619.44	0.96	161088	49899	3160	2855	2675	2370	2190	2765	2280	193	765	500	1780	5	1	38591180	1009	-1.86	-2.66	12	0.39	-1404.00	-984.00	6690	20230616	-60.91	2495	20230726	4.81	6690	-60.91	20230616	2495	4.81	20230726	6690	-60.91	20230616	2495	4.81	20230726	0.40	N	348080	500	192 억	369216	N	N	N	N
26	20230726	161138	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2550	-410	5	-13.85	5207806550	1925927	52.05	2900	2980	2495	3845	2075	2960	2704.61	0.54	0	168048	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	984	-1.82	-2.59	12	4.99	-1404.00	-984.00	6690	20230616	-61.88	2495	20230726	2.20	6690	-61.88	20230616	2495	2.20	20230726	6690	-61.88	20230616	2495	2.20	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
27	20230726	151144	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2580	-380	5	-12.84	5024631605	1854209	50.11	2900	2980	2495	3845	2075	2960	2709.67	0.54	0	152362	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	996	-1.84	-2.62	12	4.80	-1404.00	-984.00	6690	20230616	-61.43	2495	20230726	3.41	6690	-61.43	20230616	2495	3.41	20230726	6690	-61.43	20230616	2495	3.41	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
28	20230726	141135	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2555	-405	5	-13.68	4585577280	1685708	45.56	2900	2980	2495	3845	2075	2960	2720.08	0.54	0	163424	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	986	-1.82	-2.60	12	4.37	-1404.00	-984.00	6690	20230616	-61.81	2495	20230726	2.40	6690	-61.81	20230616	2495	2.40	20230726	6690	-61.81	20230616	2495	2.40	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
29	20230726	131131	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2675	-285	5	-9.63	3508666745	1270388	34.33	2900	2980	2660	3845	2075	2960	2761.68	0.54	0	100785	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	1032	-1.91	-2.72	12	3.29	-1404.00	-984.00	6690	20230616	-60.01	2660	20230726	0.56	6690	-60.01	20230616	2660	0.56	20230726	6690	-60.01	20230616	2660	0.56	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
30	20230726	121135	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2720	-240	5	-8.11	3088057805	1113909	30.10	2900	2980	2675	3845	2075	2960	2772.05	0.54	0	162935	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	1050	-1.94	-2.76	12	2.89	-1404.00	-984.00	6690	20230616	-59.34	2675	20230726	1.68	6690	-59.34	20230616	2675	1.68	20230726	6690	-59.34	20230616	2675	1.68	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
31	20230726	111129	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2735	-225	5	-7.60	2755178170	992554	26.82	2900	2980	2675	3845	2075	2960	2775.60	0.54	0	138181	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	1055	-1.95	-2.78	12	2.57	-1404.00	-984.00	6690	20230616	-59.12	2675	20230726	2.24	6690	-59.12	20230616	2675	2.24	20230726	6690	-59.12	20230616	2675	2.24	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
32	20230726	101138	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2780	-180	5	-6.08	1797744615	643001	17.38	2900	2980	2710	3845	2075	2960	2795.52	0.54	0	92289	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	1073	-1.98	-2.83	12	1.67	-1404.00	-984.00	6690	20230616	-58.45	2710	20230726	2.58	6690	-58.45	20230616	2710	2.58	20230726	6690	-58.45	20230616	2710	2.58	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
33	20230726	091132	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2750	-210	5	-7.09	647383165	228041	6.16	2900	2980	2710	3845	2075	2960	2838.18	0.54	0	33929	3366	3162	3056	2852	2746	3110	2800	193	885	500	2070	5	1	38591180	1061	-1.96	-2.79	12	0.59	-1404.00	-984.00	6690	20230616	-58.89	2710	20230726	1.48	6690	-58.89	20230616	2710	1.48	20230726	6690	-58.89	20230616	2710	1.48	20230726	0.35	N	348080	500	192 억	208128	N	N	N	N
34	20230725	161129	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2960	-270	5	-8.36	11314586315	3658618	218.21	3190	3260	2950	4195	2265	3230	3092.59	1.30	0	-330732	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1142	-2.11	-3.01	12	9.48	-1404.00	-984.00	6690	20230616	-55.75	2850	20230710	3.86	6690	-55.75	20230616	2850	3.86	20230710	6690	-55.75	20230616	2850	3.86	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
35	20230725	151117	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2995	-235	5	-7.28	11023714855	3560799	212.37	3190	3260	2950	4195	2265	3230	3095.78	1.30	0	-332303	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1156	-2.13	-3.04	12	9.23	-1404.00	-984.00	6690	20230616	-55.23	2850	20230710	5.09	6690	-55.23	20230616	2850	5.09	20230710	6690	-55.23	20230616	2850	5.09	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
36	20230725	141115	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2985	-245	5	-7.59	10527319305	3395822	202.53	3190	3260	2950	4195	2265	3230	3100.00	1.30	0	-315948	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1152	-2.13	-3.03	12	8.80	-1404.00	-984.00	6690	20230616	-55.38	2850	20230710	4.74	6690	-55.38	20230616	2850	4.74	20230710	6690	-55.38	20230616	2850	4.74	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
37	20230725	131126	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	-230	5	-7.12	3450760790	1114174	66.45	3190	3235	2980	4195	2265	3230	3096.90	1.30	0	-62322	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1158	-2.14	-3.05	12	2.89	-1404.00	-984.00	6690	20230616	-55.16	2850	20230710	5.26	6690	-55.16	20230616	2850	5.26	20230710	6690	-55.16	20230616	2850	5.26	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
38	20230725	121125	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3000	-230	5	-7.12	2970895405	953916	56.89	3190	3235	2980	4195	2265	3230	3114.17	1.30	0	-37415	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1158	-2.14	-3.05	12	2.47	-1404.00	-984.00	6690	20230616	-55.16	2850	20230710	5.26	6690	-55.16	20230616	2850	5.26	20230710	6690	-55.16	20230616	2850	5.26	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
39	20230725	111122	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3075	-155	5	-4.80	2072307595	656448	39.15	3190	3235	3050	4195	2265	3230	3156.62	1.30	0	-24703	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1187	-2.19	-3.12	12	1.70	-1404.00	-984.00	6690	20230616	-54.04	2850	20230710	7.89	6690	-54.04	20230616	2850	7.89	20230710	6690	-54.04	20230616	2850	7.89	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
40	20230725	101123	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	-10	5	-0.31	1043733635	327911	19.56	3190	3235	3135	4195	2265	3230	3182.68	1.30	0	44617	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1243	-2.29	-3.27	12	0.85	-1404.00	-984.00	6690	20230616	-51.87	2850	20230710	12.98	6690	-51.87	20230616	2850	12.98	20230710	6690	-51.87	20230616	2850	12.98	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
41	20230725	091121	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3205	-25	5	-0.77	370198415	116768	6.96	3190	3205	3135	4195	2265	3230	3169.31	1.30	0	24930	3510	3370	3250	3110	2990	3310	3050	193	965	500	2260	5	1	38591180	1237	-2.28	-3.26	12	0.30	-1404.00	-984.00	6690	20230616	-52.09	2850	20230710	12.46	6690	-52.09	20230616	2850	12.46	20230710	6690	-52.09	20230616	2850	12.46	20230710	0.30	N	348080	500	192 억	500047	N	N	N	N
42	20230724	161123	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	-185	5	-5.42	5357627610	1650486	33.08	3385	3390	3130	4435	2395	3415	3245.96	1.81	0	-226126	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1246	-2.30	-3.28	12	4.28	-1404.00	-984.00	6690	20230616	-51.72	2850	20230710	13.33	6690	-51.72	20230616	2850	13.33	20230710	6690	-51.72	20230616	2850	13.33	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
43	20230724	151117	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	-195	5	-5.71	5132904625	1580870	31.68	3385	3390	3130	4435	2395	3415	3246.72	1.81	0	-218698	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1243	-2.29	-3.27	12	4.10	-1404.00	-984.00	6690	20230616	-51.87	2850	20230710	12.98	6690	-51.87	20230616	2850	12.98	20230710	6690	-51.87	20230616	2850	12.98	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
44	20230724	141115	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	-230	5	-6.73	4821251115	1483101	29.72	3385	3390	3130	4435	2395	3415	3250.62	1.81	0	-203056	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1229	-2.27	-3.24	12	3.84	-1404.00	-984.00	6690	20230616	-52.39	2850	20230710	11.75	6690	-52.39	20230616	2850	11.75	20230710	6690	-52.39	20230616	2850	11.75	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
45	20230724	131117	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3210	-205	5	-6.00	4475840745	1374850	27.55	3385	3390	3130	4435	2395	3415	3255.33	1.81	0	-201790	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1239	-2.29	-3.26	12	3.56	-1404.00	-984.00	6690	20230616	-52.02	2850	20230710	12.63	6690	-52.02	20230616	2850	12.63	20230710	6690	-52.02	20230616	2850	12.63	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
46	20230724	121119	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	-175	5	-5.12	4207597275	1291077	25.87	3385	3390	3130	4435	2395	3415	3258.80	1.81	0	-224407	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1250	-2.31	-3.29	12	3.35	-1404.00	-984.00	6690	20230616	-51.57	2850	20230710	13.68	6690	-51.57	20230616	2850	13.68	20230710	6690	-51.57	20230616	2850	13.68	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
47	20230724	111123	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3160	-255	5	-7.47	3819317870	1169764	23.44	3385	3390	3130	4435	2395	3415	3264.83	1.81	0	-214946	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1219	-2.25	-3.21	12	3.03	-1404.00	-984.00	6690	20230616	-52.77	2850	20230710	10.88	6690	-52.77	20230616	2850	10.88	20230710	6690	-52.77	20230616	2850	10.88	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
48	20230724	101112	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3225	-190	5	-5.56	2819869235	856378	17.16	3385	3390	3220	4435	2395	3415	3292.57	1.81	0	-150195	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1245	-2.30	-3.28	12	2.22	-1404.00	-984.00	6690	20230616	-51.79	2850	20230710	13.16	6690	-51.79	20230616	2850	13.16	20230710	6690	-51.79	20230616	2850	13.16	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
49	20230724	091119	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3245	-170	5	-4.98	1055021880	319766	6.41	3385	3390	3245	4435	2395	3415	3298.80	1.81	0	-88296	3751	3582	3331	3162	2911	3667	3247	193	1020	500	2390	5	1	38591180	1252	-2.31	-3.30	12	0.83	-1404.00	-984.00	6690	20230616	-51.49	2850	20230710	13.86	6690	-51.49	20230616	2850	13.86	20230710	6690	-51.49	20230616	2850	13.86	20230710	0.27	N	348080	500	192 억	699080	N	N	N	N
50	20230721	161107	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3415	250	2	7.90	16595203235	4943144	309.15	3100	3500	3080	4110	2220	3165	3356.96	1.30	0	234073	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1318	-2.43	-3.47	12	12.81	-1404.00	-984.00	6690	20230616	-48.95	2850	20230710	19.82	6690	-48.95	20230616	2850	19.82	20230710	6690	-48.95	20230616	2850	19.82	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
51	20230721	151109	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3395	230	2	7.27	15356264440	4577769	286.30	3100	3500	3080	4110	2220	3165	3354.53	1.30	0	217363	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1310	-2.42	-3.45	12	11.86	-1404.00	-984.00	6690	20230616	-49.25	2850	20230710	19.12	6690	-49.25	20230616	2850	19.12	20230710	6690	-49.25	20230616	2850	19.12	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
52	20230721	141104	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3315	150	2	4.74	10678255605	3210666	200.80	3100	3440	3080	4110	2220	3165	3325.87	1.30	0	265735	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1279	-2.36	-3.37	12	8.32	-1404.00	-984.00	6690	20230616	-50.45	2850	20230710	16.32	6690	-50.45	20230616	2850	16.32	20230710	6690	-50.45	20230616	2850	16.32	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
53	20230721	131109	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	100	2	3.16	9785787840	2943157	184.07	3100	3440	3080	4110	2220	3165	3324.93	1.30	0	253343	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1260	-2.33	-3.32	12	7.63	-1404.00	-984.00	6690	20230616	-51.20	2850	20230710	14.56	6690	-51.20	20230616	2850	14.56	20230710	6690	-51.20	20230616	2850	14.56	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
54	20230721	121123	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3310	145	2	4.58	9016263955	2708406	169.39	3100	3440	3080	4110	2220	3165	3328.99	1.30	0	242592	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1277	-2.36	-3.36	12	7.02	-1404.00	-984.00	6690	20230616	-50.52	2850	20230710	16.14	6690	-50.52	20230616	2850	16.14	20230710	6690	-50.52	20230616	2850	16.14	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
55	20230721	111120	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3340	175	2	5.53	8145999630	2447882	153.09	3100	3440	3080	4110	2220	3165	3327.77	1.30	0	197440	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1289	-2.38	-3.39	12	6.34	-1404.00	-984.00	6690	20230616	-50.07	2850	20230710	17.19	6690	-50.07	20230616	2850	17.19	20230710	6690	-50.07	20230616	2850	17.19	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
56	20230721	101118	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3385	220	2	6.95	6047549845	1820817	113.88	3100	3440	3080	4110	2220	3165	3321.34	1.30	0	58439	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1306	-2.41	-3.44	12	4.72	-1404.00	-984.00	6690	20230616	-49.40	2850	20230710	18.77	6690	-49.40	20230616	2850	18.77	20230710	6690	-49.40	20230616	2850	18.77	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
57	20230721	091114	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	65	2	2.05	545182440	173462	10.85	3100	3250	3080	4110	2220	3165	3142.95	1.30	0	32240	3408	3286	3183	3061	2958	3235	3010	193	945	500	2210	5	1	38591180	1246	-2.30	-3.28	12	0.45	-1404.00	-984.00	6690	20230616	-51.72	2850	20230710	13.33	6690	-51.72	20230616	2850	13.33	20230710	6690	-51.72	20230616	2850	13.33	20230710	0.25	N	348080	500	192 억	501077	N	N	N	N
58	20230720	161103	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3165	-40	5	-1.25	4854130355	1529673	30.87	3205	3305	3080	4165	2245	3205	3173.28	0.93	0	141548	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1221	-2.25	-3.22	12	3.96	-1404.00	-984.00	6690	20230616	-52.69	2850	20230710	11.05	6690	-52.69	20230616	2850	11.05	20230710	6690	-52.69	20230616	2850	11.05	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
59	20230720	151103	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3170	-35	5	-1.09	4653217665	1466137	29.59	3205	3305	3080	4165	2245	3205	3173.73	0.93	0	137535	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1223	-2.26	-3.22	12	3.80	-1404.00	-984.00	6690	20230616	-52.62	2850	20230710	11.23	6690	-52.62	20230616	2850	11.23	20230710	6690	-52.62	20230616	2850	11.23	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
60	20230720	141101	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3155	-50	5	-1.56	4142061995	1304175	26.32	3205	3305	3080	4165	2245	3205	3175.93	0.93	0	89233	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1218	-2.25	-3.21	12	3.38	-1404.00	-984.00	6690	20230616	-52.84	2850	20230710	10.70	6690	-52.84	20230616	2850	10.70	20230710	6690	-52.84	20230616	2850	10.70	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
61	20230720	131103	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3105	-100	5	-3.12	3652553005	1149188	23.19	3205	3305	3080	4165	2245	3205	3178.31	0.93	0	50722	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1198	-2.21	-3.16	12	2.98	-1404.00	-984.00	6690	20230616	-53.59	2850	20230710	8.95	6690	-53.59	20230616	2850	8.95	20230710	6690	-53.59	20230616	2850	8.95	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
62	20230720	121112	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	-80	5	-2.50	2956569970	925673	18.68	3205	3305	3105	4165	2245	3205	3193.93	0.93	0	69007	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1206	-2.23	-3.18	12	2.40	-1404.00	-984.00	6690	20230616	-53.29	2850	20230710	9.65	6690	-53.29	20230616	2850	9.65	20230710	6690	-53.29	20230616	2850	9.65	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
63	20230720	111109	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	15	2	0.47	2341000045	731517	14.76	3205	3305	3105	4165	2245	3205	3200.18	0.93	0	61549	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1243	-2.29	-3.27	12	1.90	-1404.00	-984.00	6690	20230616	-51.87	2850	20230710	12.98	6690	-51.87	20230616	2850	12.98	20230710	6690	-51.87	20230616	2850	12.98	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
64	20230720	101055	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	-20	5	-0.62	1945954435	608477	12.28	3205	3305	3105	4165	2245	3205	3198.04	0.93	0	40757	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1229	-2.27	-3.24	12	1.58	-1404.00	-984.00	6690	20230616	-52.39	2850	20230710	11.75	6690	-52.39	20230616	2850	11.75	20230710	6690	-52.39	20230616	2850	11.75	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
65	20230720	091059	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3215	10	2	0.31	812789605	250197	5.05	3205	3305	3205	4165	2245	3205	3249.14	0.93	0	18913	3585	3395	3205	3015	2825	3490	3110	193	960	500	2240	5	1	38591180	1241	-2.29	-3.27	12	0.65	-1404.00	-984.00	6690	20230616	-51.94	2850	20230710	12.81	6690	-51.94	20230616	2850	12.81	20230710	6690	-51.94	20230616	2850	12.81	20230710	0.14	N	348080	500	192 억	357517	N	N	N	N
66	20230719	161118	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3205	85	2	2.72	15914254385	4890561	32.52	3015	3395	3015	4055	2185	3120	3254.17	0.57	0	125677	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1237	-2.28	-3.26	12	12.67	-1404.00	-984.00	6690	20230616	-52.09	2850	20230710	12.46	6690	-52.09	20230616	2850	12.46	20230710	6690	-52.09	20230616	2850	12.46	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
67	20230719	151117	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	135	2	4.33	15486949895	4757781	31.64	3015	3395	3015	4055	2185	3120	3255.11	0.57	0	126019	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1256	-2.32	-3.31	12	12.33	-1404.00	-984.00	6690	20230616	-51.35	2850	20230710	14.21	6690	-51.35	20230616	2850	14.21	20230710	6690	-51.35	20230616	2850	14.21	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
68	20230719	141122	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3275	155	2	4.97	14566800885	4472280	29.74	3015	3395	3015	4055	2185	3120	3257.16	0.57	0	110334	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1264	-2.33	-3.33	12	11.59	-1404.00	-984.00	6690	20230616	-51.05	2850	20230710	14.91	6690	-51.05	20230616	2850	14.91	20230710	6690	-51.05	20230616	2850	14.91	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
69	20230719	131106	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	130	2	4.17	13830512650	4246677	28.24	3015	3395	3015	4055	2185	3120	3256.82	0.57	0	116368	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1254	-2.31	-3.30	12	11.00	-1404.00	-984.00	6690	20230616	-51.42	2850	20230710	14.04	6690	-51.42	20230616	2850	14.04	20230710	6690	-51.42	20230616	2850	14.04	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
70	20230719	121124	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3205	85	2	2.72	11964245845	3676796	24.45	3015	3395	3015	4055	2185	3120	3254.02	0.57	0	135243	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1237	-2.28	-3.26	12	9.53	-1404.00	-984.00	6690	20230616	-52.09	2850	20230710	12.46	6690	-52.09	20230616	2850	12.46	20230710	6690	-52.09	20230616	2850	12.46	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
71	20230719	111120	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3215	95	2	3.04	11456933480	3518776	23.40	3015	3395	3015	4055	2185	3120	3255.98	0.57	0	100479	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1241	-2.29	-3.27	12	9.12	-1404.00	-984.00	6690	20230616	-51.94	2850	20230710	12.81	6690	-51.94	20230616	2850	12.81	20230710	6690	-51.94	20230616	2850	12.81	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
72	20230719	101112	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	145	2	4.65	9910565990	3039569	20.21	3015	3395	3015	4055	2185	3120	3260.56	0.57	0	120511	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1260	-2.33	-3.32	12	7.88	-1404.00	-984.00	6690	20230616	-51.20	2850	20230710	14.56	6690	-51.20	20230616	2850	14.56	20230710	6690	-51.20	20230616	2850	14.56	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
73	20230719	091110	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	140	2	4.49	3503107860	1096125	7.29	3015	3280	3015	4055	2185	3120	3195.97	0.57	0	99566	3836	3477	3191	2832	2546	3657	3012	193	935	500	2180	5	1	38591180	1258	-2.32	-3.31	12	2.84	-1404.00	-984.00	6690	20230616	-51.27	2850	20230710	14.39	6690	-51.27	20230616	2850	14.39	20230710	6690	-51.27	20230616	2850	14.39	20230710	0.06	N	348080	500	192 억	221182	N	N	N	N
74	20230718	161110	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	90	2	2.97	48006828770	14939985	184.75	2965	3550	2905	3935	2125	3030	3213.57	1.38	0	-306038	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1204	-2.22	-3.17	12	38.71	-1404.00	-984.00	6690	20230616	-53.36	2850	20230710	9.47	6690	-53.36	20230616	2850	9.47	20230710	6690	-53.36	20230616	2850	9.47	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
75	20230718	151109	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3155	125	2	4.13	47107089380	14652869	181.20	2965	3550	2905	3935	2125	3030	3214.93	1.38	0	-341658	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1218	-2.25	-3.21	12	37.97	-1404.00	-984.00	6690	20230616	-52.84	2850	20230710	10.70	6690	-52.84	20230616	2850	10.70	20230710	6690	-52.84	20230616	2850	10.70	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
76	20230718	141104	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	200	2	6.60	43066457430	13364926	165.27	2965	3550	2905	3935	2125	3030	3222.42	1.38	0	-467542	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1246	-2.30	-3.28	12	34.63	-1404.00	-984.00	6690	20230616	-51.72	2850	20230710	13.33	6690	-51.72	20230616	2850	13.33	20230710	6690	-51.72	20230616	2850	13.33	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
77	20230718	131105	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	110	2	3.63	13229406110	4376529	54.12	2965	3160	2905	3935	2125	3030	3022.80	1.38	0	-355437	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1212	-2.24	-3.19	12	11.34	-1404.00	-984.00	6690	20230616	-53.06	2850	20230710	10.18	6690	-53.06	20230616	2850	10.18	20230710	6690	-53.06	20230616	2850	10.18	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
78	20230718	121116	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	30	2	0.99	10391691265	3459102	42.78	2965	3140	2905	3935	2125	3030	3004.12	1.38	0	-307476	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1181	-2.18	-3.11	12	8.96	-1404.00	-984.00	6690	20230616	-54.26	2850	20230710	7.37	6690	-54.26	20230616	2850	7.37	20230710	6690	-54.26	20230616	2850	7.37	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
79	20230718	111113	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2950	-80	5	-2.64	5295552595	1788758	22.12	2965	3040	2905	3935	2125	3030	2960.27	1.38	0	-86381	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1138	-2.10	-3.00	12	4.64	-1404.00	-984.00	6690	20230616	-55.90	2850	20230710	3.51	6690	-55.90	20230616	2850	3.51	20230710	6690	-55.90	20230616	2850	3.51	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
80	20230718	101106	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2985	-45	5	-1.49	4319689695	1458748	18.04	2965	3040	2905	3935	2125	3030	2961.00	1.38	0	4078	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1152	-2.13	-3.03	12	3.78	-1404.00	-984.00	6690	20230616	-55.38	2850	20230710	4.74	6690	-55.38	20230616	2850	4.74	20230710	6690	-55.38	20230616	2850	4.74	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
81	20230718	091101	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2940	-90	5	-2.97	1390568735	467401	5.78	2965	3040	2935	3935	2125	3030	2974.52	1.38	0	-43980	3796	3412	3211	2827	2626	3312	2727	193	905	500	2120	5	1	38591180	1135	-2.09	-2.99	12	1.21	-1404.00	-984.00	6690	20230616	-56.05	2850	20230710	3.16	6690	-56.05	20230616	2850	3.16	20230710	6690	-56.05	20230616	2850	3.16	20230710	0.07	N	348080	500	192 억	532352	N	N	N	N
82	20230717	161105	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3030	-605	5	-16.64	23344295475	7353371	167.00	3405	3595	3010	4725	2545	3635	3174.79	1.49	0	-41340	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1169	-2.16	-3.08	12	19.05	-1404.00	-984.00	6690	20230616	-54.71	2850	20230710	6.32	6690	-54.71	20230616	2850	6.32	20230710	6690	-54.71	20230616	2850	6.32	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
83	20230717	151100	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3030	-605	5	-16.64	22587844630	7103255	161.32	3405	3595	3010	4725	2545	3635	3179.44	1.49	0	-48066	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1169	-2.16	-3.08	12	18.41	-1404.00	-984.00	6690	20230616	-54.71	2850	20230710	6.32	6690	-54.71	20230616	2850	6.32	20230710	6690	-54.71	20230616	2850	6.32	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
84	20230717	141103	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3055	-580	5	-15.96	21032990945	6591498	149.69	3405	3595	3025	4725	2545	3635	3190.41	1.49	0	-72258	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1179	-2.18	-3.10	12	17.08	-1404.00	-984.00	6690	20230616	-54.33	2850	20230710	7.19	6690	-54.33	20230616	2850	7.19	20230710	6690	-54.33	20230616	2850	7.19	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
85	20230717	131053	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	-495	5	-13.62	18916768030	5903775	134.08	3405	3595	3045	4725	2545	3635	3203.62	1.49	0	-107181	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1212	-2.24	-3.19	12	15.30	-1404.00	-984.00	6690	20230616	-53.06	2850	20230710	10.18	6690	-53.06	20230616	2850	10.18	20230710	6690	-53.06	20230616	2850	10.18	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
86	20230717	121104	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	-515	5	-14.17	18307691850	5709365	129.66	3405	3595	3045	4725	2545	3635	3206.03	1.49	0	-104150	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1204	-2.22	-3.17	12	14.79	-1404.00	-984.00	6690	20230616	-53.36	2850	20230710	9.47	6690	-53.36	20230616	2850	9.47	20230710	6690	-53.36	20230616	2850	9.47	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
87	20230717	111055	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3145	-490	5	-13.48	17340156870	5399782	122.63	3405	3595	3045	4725	2545	3635	3210.67	1.49	0	-94113	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1214	-2.24	-3.20	12	13.99	-1404.00	-984.00	6690	20230616	-52.99	2850	20230710	10.35	6690	-52.99	20230616	2850	10.35	20230710	6690	-52.99	20230616	2850	10.35	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
88	20230717	101054	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	-510	5	-14.03	11460322105	3534487	80.27	3405	3595	3045	4725	2545	3635	3241.58	1.49	0	151197	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1206	-2.23	-3.18	12	9.16	-1404.00	-984.00	6690	20230616	-53.29	2850	20230710	9.65	6690	-53.29	20230616	2850	9.65	20230710	6690	-53.29	20230616	2850	9.65	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
89	20230717	091055	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3325	-310	5	-8.53	4734198770	1399938	31.79	3405	3595	3265	4725	2545	3635	3380.33	1.49	0	114389	4348	3991	3813	3456	3278	3902	3367	193	1090	500	2540	5	1	38591180	1283	-2.37	-3.38	12	3.63	-1404.00	-984.00	6690	20230616	-50.30	2850	20230710	16.67	6690	-50.30	20230616	2850	16.67	20230710	6690	-50.30	20230616	2850	16.67	20230710	0.00	N	348080	500	192 억	573982	N	N	N	N
90	20230714	161054	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3635	-355	5	-8.90	16986169620	4364394	39.23	3955	4170	3635	5180	2795	3990	3892.52	1.61	0	-66291	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1403	-2.59	-3.69	12	11.31	-1404.00	-984.00	6690	20230616	-45.67	2850	20230710	27.54	6690	-45.67	20230616	2850	27.54	20230710	6690	-45.67	20230616	2850	27.54	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
91	20230714	151057	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3690	-300	5	-7.52	16329944305	4184952	37.61	3955	4170	3640	5180	2795	3990	3902.02	1.61	0	-99848	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1424	-2.63	-3.75	12	10.84	-1404.00	-984.00	6690	20230616	-44.84	2850	20230710	29.47	6690	-44.84	20230616	2850	29.47	20230710	6690	-44.84	20230616	2850	29.47	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
92	20230714	141105	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3710	-280	5	-7.02	15690588325	4011814	36.06	3955	4170	3640	5180	2795	3990	3911.05	1.61	0	-100805	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1432	-2.64	-3.77	12	10.40	-1404.00	-984.00	6690	20230616	-44.54	2850	20230710	30.18	6690	-44.54	20230616	2850	30.18	20230710	6690	-44.54	20230616	2850	30.18	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
93	20230714	131050	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3750	-240	5	-6.02	15372776775	3926303	35.29	3955	4170	3640	5180	2795	3990	3915.29	1.61	0	-111326	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1447	-2.67	-3.81	12	10.17	-1404.00	-984.00	6690	20230616	-43.95	2850	20230710	31.58	6690	-43.95	20230616	2850	31.58	20230710	6690	-43.95	20230616	2850	31.58	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
94	20230714	121049	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3695	-295	5	-7.39	14558476980	3706377	33.31	3955	4170	3650	5180	2795	3990	3927.92	1.61	0	-110640	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1426	-2.63	-3.76	12	9.60	-1404.00	-984.00	6690	20230616	-44.77	2850	20230710	29.65	6690	-44.77	20230616	2850	29.65	20230710	6690	-44.77	20230616	2850	29.65	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
95	20230714	111102	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3695	-295	5	-7.39	13796489980	3499995	31.46	3955	4170	3670	5180	2795	3990	3941.83	1.61	0	-129359	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1426	-2.63	-3.76	12	9.07	-1404.00	-984.00	6690	20230616	-44.77	2850	20230710	29.65	6690	-44.77	20230616	2850	29.65	20230710	6690	-44.77	20230616	2850	29.65	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
96	20230714	101101	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3800	-190	5	-4.76	11427937075	2868785	25.78	3955	4170	3760	5180	2795	3990	3983.54	1.61	0	-113897	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1466	-2.71	-3.86	12	7.43	-1404.00	-984.00	6690	20230616	-43.20	2850	20230710	33.33	6690	-43.20	20230616	2850	33.33	20230710	6690	-43.20	20230616	2850	33.33	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
97	20230714	091057	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3930	-60	5	-1.50	1647055665	414098	3.72	3955	4030	3915	5180	2795	3990	3977.39	1.61	0	52448	4863	4426	4208	3771	3553	4317	3662	193	1192	500	2790	5	1	38591180	1517	-2.80	-3.99	12	1.07	-1404.00	-984.00	6690	20230616	-41.26	2850	20230710	37.89	6690	-41.26	20230616	2850	37.89	20230710	6690	-41.26	20230616	2850	37.89	20230710	0.00	N	348080	500	192 억	622451	N	N	N	N
98	20230713	161050	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3990	-530	5	-11.73	47931782110	11015621	74.70	4600	4645	3990	5870	3165	4520	4351.88	0.31	0	526817	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1540	-2.84	-4.05	12	28.54	-1404.00	-984.00	6690	20230616	-40.36	2850	20230710	40.00	6690	-40.36	20230616	2850	40.00	20230710	6690	-40.36	20230616	2850	40.00	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
99	20230713	151046	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4035	-485	5	-10.73	46776376145	10727090	72.74	4600	4645	3990	5870	3165	4520	4360.58	0.31	0	523567	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1557	-2.87	-4.10	12	27.80	-1404.00	-984.00	6690	20230616	-39.69	2850	20230710	41.58	6690	-39.69	20230616	2850	41.58	20230710	6690	-39.69	20230616	2850	41.58	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
100	20230713	141046	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4155	-365	5	-8.08	43444424715	9907927	67.19	4600	4645	4090	5870	3165	4520	4384.81	0.31	0	526135	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1603	-2.96	-4.22	12	25.67	-1404.00	-984.00	6690	20230616	-37.89	2850	20230710	45.79	6690	-37.89	20230616	2850	45.79	20230710	6690	-37.89	20230616	2850	45.79	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
101	20230713	131050	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4170	-350	5	-7.74	41666838845	9478301	64.27	4600	4645	4090	5870	3165	4520	4396.02	0.31	0	457766	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1609	-2.97	-4.24	12	24.56	-1404.00	-984.00	6690	20230616	-37.67	2850	20230710	46.32	6690	-37.67	20230616	2850	46.32	20230710	6690	-37.67	20230616	2850	46.32	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
102	20230713	121046	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4240	-280	5	-6.19	37229467535	8409405	57.02	4600	4645	4190	5870	3165	4520	4427.12	0.31	0	184500	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1636	-3.02	-4.31	12	21.79	-1404.00	-984.00	6690	20230616	-36.62	2850	20230710	48.77	6690	-36.62	20230616	2850	48.77	20230710	6690	-36.62	20230616	2850	48.77	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
103	20230713	111049	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4390	-130	5	-2.88	33249967700	7483151	50.74	4600	4645	4255	5870	3165	4520	4443.31	0.31	0	174781	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1694	-3.13	-4.46	12	19.39	-1404.00	-984.00	6690	20230616	-34.38	2850	20230710	54.04	6690	-34.38	20230616	2850	54.04	20230710	6690	-34.38	20230616	2850	54.04	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
104	20230713	101042	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4310	-210	5	-4.65	30488934075	6848397	46.44	4600	4645	4255	5870	3165	4520	4451.98	0.31	0	98920	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1663	-3.07	-4.38	12	17.75	-1404.00	-984.00	6690	20230616	-35.58	2850	20230710	51.23	6690	-35.58	20230616	2850	51.23	20230710	6690	-35.58	20230616	2850	51.23	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
105	20230713	091045	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4460	-60	5	-1.33	14562239065	3231040	21.91	4600	4635	4390	5870	3165	4520	4506.98	0.31	0	-30022	5356	4937	4101	3682	2846	5147	3892	193	1352	500	3160	5	1	38591180	1721	-3.18	-4.53	12	8.37	-1404.00	-984.00	6690	20230616	-33.33	2850	20230710	56.49	6690	-33.33	20230616	2850	56.49	20230710	6690	-33.33	20230616	2850	56.49	20230710	0.00	N	348080	500	192 억	121528	N	N	N	N
106	20230712	161042	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4520	1040	1	29.89	59885656330	14744879	165.02	3380	4520	3265	4520	2440	3480	4061.40	0.08	0	84463	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1744	-3.22	-4.59	12	38.21	-1404.00	-984.00	6690	20230616	-32.44	2850	20230710	58.60	6690	-32.44	20230616	2850	58.60	20230710	6690	-32.44	20230616	2850	58.60	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
107	20230712	151032	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4520	1040	1	29.89	59856859410	14738508	164.95	3380	4520	3265	4520	2440	3480	4061.30	0.08	0	84463	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1744	-3.22	-4.59	12	38.19	-1404.00	-984.00	6690	20230616	-32.44	2850	20230710	58.60	6690	-32.44	20230616	2850	58.60	20230710	6690	-32.44	20230616	2850	58.60	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
108	20230712	141029	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4520	1040	1	29.89	59755954930	14716184	164.70	3380	4520	3265	4520	2440	3480	4060.60	0.08	0	84463	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1744	-3.22	-4.59	12	38.13	-1404.00	-984.00	6690	20230616	-32.44	2850	20230710	58.60	6690	-32.44	20230616	2850	58.60	20230710	6690	-32.44	20230616	2850	58.60	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
109	20230712	131031	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4520	1040	1	29.89	59693732610	14702418	164.54	3380	4520	3265	4520	2440	3480	4060.17	0.08	0	84463	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1744	-3.22	-4.59	12	38.10	-1404.00	-984.00	6690	20230616	-32.44	2850	20230710	58.60	6690	-32.44	20230616	2850	58.60	20230710	6690	-32.44	20230616	2850	58.60	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
110	20230712	121037	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4520	1040	1	29.89	59567276570	14674441	164.23	3380	4520	3265	4520	2440	3480	4059.30	0.08	0	84463	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1744	-3.22	-4.59	12	38.03	-1404.00	-984.00	6690	20230616	-32.44	2850	20230710	58.60	6690	-32.44	20230616	2850	58.60	20230710	6690	-32.44	20230616	2850	58.60	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
111	20230712	111036	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4520	1040	1	29.89	59399512250	14637325	163.81	3380	4520	3265	4520	2440	3480	4058.13	0.08	0	84463	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1744	-3.22	-4.59	12	37.93	-1404.00	-984.00	6690	20230616	-32.44	2850	20230710	58.60	6690	-32.44	20230616	2850	58.60	20230710	6690	-32.44	20230616	2850	58.60	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
112	20230712	101036	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4030	550	2	15.80	29904885305	7832138	87.65	3380	4075	3265	4520	2440	3480	3818.27	0.08	0	4088	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1555	-2.87	-4.10	12	20.30	-1404.00	-984.00	6690	20230616	-39.76	2850	20230710	41.40	6690	-39.76	20230616	2850	41.40	20230710	6690	-39.76	20230616	2850	41.40	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
113	20230712	091037	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3320	-160	5	-4.60	1341226295	403258	4.51	3380	3380	3285	4520	2440	3480	3325.57	0.08	0	68366	4113	3796	3348	3031	2583	3955	3190	193	1040	500	2430	5	1	38591180	1281	-2.36	-3.37	12	1.04	-1404.00	-984.00	6690	20230616	-50.37	2850	20230710	16.49	6690	-50.37	20230616	2850	16.49	20230710	6690	-50.37	20230616	2850	16.49	20230710	0.00	N	348080	500	192 억	32299	N	N	N	N
114	20230711	161023	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3480	590	2	20.42	29438323575	8734652	1500.39	2910	3665	2900	3755	2025	2890	3369.95	0.26	0	-69768	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1343	-2.48	-3.54	12	22.63	-1404.00	-984.00	6690	20230616	-47.98	2850	20230710	22.11	6690	-47.98	20230616	2850	22.11	20230710	6690	-47.98	20230616	2850	22.11	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
115	20230711	151019	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3525	635	2	21.97	27209424265	8095839	1390.66	2910	3665	2900	3755	2025	2890	3360.94	0.26	0	-91830	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1360	-2.51	-3.58	12	20.98	-1404.00	-984.00	6690	20230616	-47.31	2850	20230710	23.68	6690	-47.31	20230616	2850	23.68	20230710	6690	-47.31	20230616	2850	23.68	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
116	20230711	141011	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3325	435	2	15.05	10784002815	3380854	580.74	2910	3360	2900	3755	2025	2890	3189.77	0.26	0	-41686	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1283	-2.37	-3.38	12	8.76	-1404.00	-984.00	6690	20230616	-50.30	2850	20230710	16.67	6690	-50.30	20230616	2850	16.67	20230710	6690	-50.30	20230616	2850	16.67	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
117	20230711	131002	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2930	40	2	1.38	886414120	302002	51.88	2910	2980	2900	3755	2025	2890	2935.20	0.26	0	17930	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1131	-2.09	-2.98	12	0.78	-1404.00	-984.00	6690	20230616	-56.20	2850	20230710	2.81	6690	-56.20	20230616	2850	2.81	20230710	6690	-56.20	20230616	2850	2.81	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
118	20230711	121024	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2915	25	2	0.87	793318590	270101	46.40	2910	2980	2900	3755	2025	2890	2937.21	0.26	0	21380	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1125	-2.08	-2.96	12	0.70	-1404.00	-984.00	6690	20230616	-56.43	2850	20230710	2.28	6690	-56.43	20230616	2850	2.28	20230710	6690	-56.43	20230616	2850	2.28	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
119	20230711	111029	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2910	20	2	0.69	707573775	240862	41.37	2910	2980	2900	3755	2025	2890	2937.77	0.26	0	24728	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1123	-2.07	-2.96	12	0.62	-1404.00	-984.00	6690	20230616	-56.50	2850	20230710	2.11	6690	-56.50	20230616	2850	2.11	20230710	6690	-56.50	20230616	2850	2.11	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
120	20230711	101028	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2930	40	2	1.38	484856055	164628	28.28	2910	2980	2900	3755	2025	2890	2945.33	0.26	0	21060	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1131	-2.09	-2.98	12	0.43	-1404.00	-984.00	6690	20230616	-56.20	2850	20230710	2.81	6690	-56.20	20230616	2850	2.81	20230710	6690	-56.20	20230616	2850	2.81	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
121	20230711	091023	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2965	75	2	2.60	210235075	71562	12.29	2910	2965	2900	3755	2025	2890	2938.14	0.26	0	7987	3116	3002	2926	2812	2736	2965	2775	193	865	500	2020	5	1	38591180	1144	-2.11	-3.01	12	0.19	-1404.00	-984.00	6690	20230616	-55.68	2850	20230710	4.04	6690	-55.68	20230616	2850	4.04	20230710	6690	-55.68	20230616	2850	4.04	20230710	0.00	N	348080	500	192 억	102067	N	N	N	N
122	20230710	161015	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2890	-120	5	-3.99	1673718190	576159	137.67	3040	3040	2850	3910	2110	3010	2904.99	0.08	0	69864	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1115	-2.06	-2.94	12	1.49	-1404.00	-984.00	6690	20230616	-56.80	2850	20230710	1.40	6690	-56.80	20230616	2850	1.40	20230710	6690	-56.80	20230616	2850	1.40	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
123	20230710	151018	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2875	-135	5	-4.49	1565025525	538349	128.63	3040	3040	2850	3910	2110	3010	2907.03	0.08	0	66771	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1109	-2.05	-2.92	12	1.40	-1404.00	-984.00	6690	20230616	-57.03	2850	20230710	0.88	6690	-57.03	20230616	2850	0.88	20230710	6690	-57.03	20230616	2850	0.88	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
124	20230710	141006	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2890	-120	5	-3.99	1328371100	456109	108.98	3040	3040	2850	3910	2110	3010	2912.33	0.08	0	54365	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1115	-2.06	-2.94	12	1.18	-1404.00	-984.00	6690	20230616	-56.80	2850	20230710	1.40	6690	-56.80	20230616	2850	1.40	20230710	6690	-56.80	20230616	2850	1.40	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
125	20230710	130955	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2890	-120	5	-3.99	1153466635	395565	94.52	3040	3040	2850	3910	2110	3010	2915.93	0.08	0	46296	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1115	-2.06	-2.94	12	1.03	-1404.00	-984.00	6690	20230616	-56.80	2850	20230710	1.40	6690	-56.80	20230616	2850	1.40	20230710	6690	-56.80	20230616	2850	1.40	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
126	20230710	121023	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2890	-120	5	-3.99	1020626670	349582	83.53	3040	3040	2850	3910	2110	3010	2919.48	0.08	0	40474	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1115	-2.06	-2.94	12	0.91	-1404.00	-984.00	6690	20230616	-56.80	2850	20230710	1.40	6690	-56.80	20230616	2850	1.40	20230710	6690	-56.80	20230616	2850	1.40	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
127	20230710	111019	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2880	-130	5	-4.32	853481695	291738	69.71	3040	3040	2850	3910	2110	3010	2925.42	0.08	0	37833	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1111	-2.05	-2.93	12	0.76	-1404.00	-984.00	6690	20230616	-56.95	2850	20230710	1.05	6690	-56.95	20230616	2850	1.05	20230710	6690	-56.95	20230616	2850	1.05	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
128	20230710	101020	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2940	-70	5	-2.33	408961210	138428	33.08	3040	3040	2905	3910	2110	3010	2954.20	0.08	0	24766	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1135	-2.09	-2.99	12	0.36	-1404.00	-984.00	6690	20230616	-56.05	2905	20230710	1.20	6690	-56.05	20230616	2905	1.20	20230710	6690	-56.05	20230616	2905	1.20	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
129	20230710	091011	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2975	-35	5	-1.16	115977880	38713	9.25	3040	3040	2940	3910	2110	3010	2995.73	0.08	0	-3430	3143	3076	3038	2971	2933	3057	2952	193	900	500	2100	5	1	38591180	1148	-2.12	-3.02	12	0.10	-1404.00	-984.00	6690	20230616	-55.53	2940	20230710	1.19	6690	-55.53	20230616	2940	1.19	20230710	6690	-55.53	20230616	2940	1.19	20230710	0.00	N	348080	500	192 억	31534	N	N	N	N
130	20230707	161008	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3010	-140	5	-4.44	1236098305	406422	115.15	3015	3105	3000	4095	2205	3150	3041.50	0.03	0	15869	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1162	-2.14	-3.06	12	1.05	-1404.00	-984.00	6690	20230616	-55.01	3000	20230707	0.33	6690	-55.01	20230616	3000	0.33	20230707	6690	-55.01	20230616	3000	0.33	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
131	20230707	151008	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3030	-120	5	-3.81	1142538190	375407	106.36	3015	3105	3000	4095	2205	3150	3043.47	0.03	0	14080	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1169	-2.16	-3.08	12	0.97	-1404.00	-984.00	6690	20230616	-54.71	3000	20230707	1.00	6690	-54.71	20230616	3000	1.00	20230707	6690	-54.71	20230616	3000	1.00	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
132	20230707	141025	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3040	-110	5	-3.49	980928115	322019	91.24	3015	3105	3000	4095	2205	3150	3046.18	0.03	0	14245	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1173	-2.17	-3.09	12	0.83	-1404.00	-984.00	6690	20230616	-54.56	3000	20230707	1.33	6690	-54.56	20230616	3000	1.33	20230707	6690	-54.56	20230616	3000	1.33	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
133	20230707	131013	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3045	-105	5	-3.33	890814605	292303	82.82	3015	3105	3000	4095	2205	3150	3047.57	0.03	0	13907	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1175	-2.17	-3.09	12	0.76	-1404.00	-984.00	6690	20230616	-54.48	3000	20230707	1.50	6690	-54.48	20230616	3000	1.50	20230707	6690	-54.48	20230616	3000	1.50	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
134	20230707	121017	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3035	-115	5	-3.65	828724330	271880	77.03	3015	3105	3000	4095	2205	3150	3048.13	0.03	0	13401	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1171	-2.16	-3.08	12	0.70	-1404.00	-984.00	6690	20230616	-54.63	3000	20230707	1.17	6690	-54.63	20230616	3000	1.17	20230707	6690	-54.63	20230616	3000	1.17	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
135	20230707	111024	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3050	-100	5	-3.17	784453500	257342	72.91	3015	3105	3000	4095	2205	3150	3048.29	0.03	0	13436	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1177	-2.17	-3.10	12	0.67	-1404.00	-984.00	6690	20230616	-54.41	3000	20230707	1.67	6690	-54.41	20230616	3000	1.67	20230707	6690	-54.41	20230616	3000	1.67	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
136	20230707	101007	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3045	-105	5	-3.33	642469385	210851	59.74	3015	3105	3000	4095	2205	3150	3047.03	0.03	0	10157	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1175	-2.17	-3.09	12	0.55	-1404.00	-984.00	6690	20230616	-54.48	3000	20230707	1.50	6690	-54.48	20230616	3000	1.50	20230707	6690	-54.48	20230616	3000	1.50	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
137	20230707	091010	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3055	-95	5	-3.02	316228955	104176	29.52	3015	3105	3000	4095	2205	3150	3035.53	0.03	0	18186	3370	3260	3205	3095	3040	3232	3067	193	945	500	2200	5	1	38591180	1179	-2.18	-3.10	12	0.27	-1404.00	-984.00	6690	20230616	-54.33	3000	20230707	1.83	6690	-54.33	20230616	3000	1.83	20230707	6690	-54.33	20230616	3000	1.83	20230707	0.00	N	348080	500	192 억	13072	N	N	N	N
138	20230706	161009	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3150	-160	5	-4.83	1097702890	342126	63.20	3315	3315	3150	4300	2320	3310	3208.54	0.15	0	-42630	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1145	-2.24	-3.20	12	0.94	-1404.00	-984.00	6690	20230616	-52.91	3150	20230706	0.00	6690	-52.91	20230616	3150	0.00	20230706	6690	-52.91	20230616	3150	0.00	20230706	0.00	N	348080	500	181 억	53310	N	N	N	N
139	20230706	151009	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3175	-135	5	-4.08	1000569685	311372	57.52	3315	3315	3165	4300	2320	3310	3213.42	0.15	0	-44735	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1154	-2.26	-3.23	12	0.86	-1404.00	-984.00	6690	20230616	-52.54	3150	20230705	0.79	6690	-52.54	20230616	3150	0.79	20230705	6690	-52.54	20230616	3150	0.79	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
140	20230706	141010	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	-125	5	-3.78	870176240	270313	49.93	3315	3315	3165	4300	2320	3310	3219.14	0.15	0	-39730	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1157	-2.27	-3.24	12	0.74	-1404.00	-984.00	6690	20230616	-52.39	3150	20230705	1.11	6690	-52.39	20230616	3150	1.11	20230705	6690	-52.39	20230616	3150	1.11	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
141	20230706	131007	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3190	-120	5	-3.63	732923940	227149	41.96	3315	3315	3180	4300	2320	3310	3226.62	0.15	0	-42951	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1159	-2.27	-3.24	12	0.63	-1404.00	-984.00	6690	20230616	-52.32	3150	20230705	1.27	6690	-52.32	20230616	3150	1.27	20230705	6690	-52.32	20230616	3150	1.27	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
142	20230706	120938	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3195	-115	5	-3.47	656136060	203101	37.52	3315	3315	3180	4300	2320	3310	3230.59	0.15	0	-43453	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1161	-2.28	-3.25	12	0.56	-1404.00	-984.00	6690	20230616	-52.24	3150	20230705	1.43	6690	-52.24	20230616	3150	1.43	20230705	6690	-52.24	20230616	3150	1.43	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
143	20230706	111014	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	-90	5	-2.72	528527200	163142	30.13	3315	3315	3185	4300	2320	3310	3239.68	0.15	0	-39893	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1170	-2.29	-3.27	12	0.45	-1404.00	-984.00	6690	20230616	-51.87	3150	20230705	2.22	6690	-51.87	20230616	3150	2.22	20230705	6690	-51.87	20230616	3150	2.22	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
144	20230706	101010	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3205	-105	5	-3.17	465434065	143477	26.50	3315	3315	3185	4300	2320	3310	3243.96	0.15	0	-38046	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1165	-2.28	-3.26	12	0.39	-1404.00	-984.00	6690	20230616	-52.09	3150	20230705	1.75	6690	-52.09	20230616	3150	1.75	20230705	6690	-52.09	20230616	3150	1.75	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
145	20230706	091008	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	-50	5	-1.51	151322475	46048	8.51	3315	3315	3255	4300	2320	3310	3286.19	0.15	0	-15602	3423	3366	3258	3201	3093	3395	3230	182	990	500	2310	5	1	36341182	1185	-2.32	-3.31	12	0.13	-1404.00	-984.00	6690	20230616	-51.27	3150	20230705	3.49	6690	-51.27	20230616	3150	3.49	20230705	6690	-51.27	20230616	3150	3.49	20230705	0.00	N	348080	500	181 억	53310	N	N	N	N
146	20230705	161004	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3310	90	2	2.80	1663968935	514813	78.45	3215	3315	3150	4185	2255	3220	3231.99	0.12	0	5478	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1203	-2.36	-3.36	12	1.42	-1404.00	-984.00	6690	20230616	-50.52	3150	20230705	5.08	6690	-50.52	20230616	3150	5.08	20230705	6690	-50.52	20230616	3150	5.08	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
147	20230705	151000	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3305	85	2	2.64	1454470190	451372	68.78	3215	3315	3150	4185	2255	3220	3222.33	0.12	0	7724	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1201	-2.35	-3.36	12	1.24	-1404.00	-984.00	6690	20230616	-50.60	3150	20230705	4.92	6690	-50.60	20230616	3150	4.92	20230705	6690	-50.60	20230616	3150	4.92	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
148	20230705	140949	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3250	30	2	0.93	1092413035	341071	51.97	3215	3270	3150	4185	2255	3220	3202.89	0.12	0	-570	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1181	-2.31	-3.30	12	0.94	-1404.00	-984.00	6690	20230616	-51.42	3150	20230705	3.17	6690	-51.42	20230616	3150	3.17	20230705	6690	-51.42	20230616	3150	3.17	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
149	20230705	130952	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3235	15	2	0.47	935914155	292694	44.60	3215	3270	3150	4185	2255	3220	3197.59	0.12	0	-2255	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1176	-2.30	-3.29	12	0.81	-1404.00	-984.00	6690	20230616	-51.64	3150	20230705	2.70	6690	-51.64	20230616	3150	2.70	20230705	6690	-51.64	20230616	3150	2.70	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
150	20230705	120950	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3235	15	2	0.47	834612420	261401	39.83	3215	3270	3150	4185	2255	3220	3192.84	0.12	0	-5830	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1176	-2.30	-3.29	12	0.72	-1404.00	-984.00	6690	20230616	-51.64	3150	20230705	2.70	6690	-51.64	20230616	3150	2.70	20230705	6690	-51.64	20230616	3150	2.70	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
151	20230705	111001	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3210	-10	5	-0.31	685379725	215242	32.80	3215	3270	3150	4185	2255	3220	3184.23	0.12	0	-2878	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1167	-2.29	-3.26	12	0.59	-1404.00	-984.00	6690	20230616	-52.02	3150	20230705	1.90	6690	-52.02	20230616	3150	1.90	20230705	6690	-52.02	20230616	3150	1.90	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
152	20230705	100953	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3165	-55	5	-1.71	476057715	149502	22.78	3215	3270	3150	4185	2255	3220	3184.29	0.12	0	2641	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1150	-2.25	-3.22	12	0.41	-1404.00	-984.00	6690	20230616	-52.69	3150	20230705	0.48	6690	-52.69	20230616	3150	0.48	20230705	6690	-52.69	20230616	3150	0.48	20230705	0.00	N	348080	500	181 억	43773	N	N	N	N
153	20230705	090951	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	10	2	0.31	78121780	24305	3.70	3215	3270	3190	4185	2255	3220	3214.23	0.12	0	-1226	3440	3330	3250	3140	3060	3290	3100	182	965	500	2250	5	1	36341182	1174	-2.30	-3.28	12	0.07	-1404.00	-984.00	6690	20230616	-51.72	3170	20230704	1.89	6690	-51.72	20230616	3170	1.89	20230704	6690	-51.72	20230616	3170	1.89	20230704	0.00	N	348080	500	181 억	43773	N	N	N	N
154	20230704	160947	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3220	-145	5	-4.31	2062357130	634935	73.27	3330	3360	3170	4370	2360	3365	3248.56	0.34	0	-79277	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1170	-2.29	-3.27	12	1.75	-1404.00	-984.00	6690	20230616	-51.87	3170	20230704	1.58	6690	-51.87	20230616	3170	1.58	20230704	6690	-51.87	20230616	3170	1.58	20230704	0.00	N	348080	500	181 억	123443	N	N	N	N
155	20230704	150936	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3225	-140	5	-4.16	1945828340	598817	69.10	3330	3360	3170	4370	2360	3365	3249.37	0.34	0	-78442	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1172	-2.30	-3.28	12	1.65	-1404.00	-984.00	6690	20230616	-51.79	3170	20230704	1.74	6690	-51.79	20230616	3170	1.74	20230704	6690	-51.79	20230616	3170	1.74	20230704	0.00	N	348080	500	181 억	123443	N	N	N	N
156	20230704	140941	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3225	-140	5	-4.16	1790909650	550845	63.56	3330	3360	3170	4370	2360	3365	3251.11	0.34	0	-74658	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1172	-2.30	-3.28	12	1.52	-1404.00	-984.00	6690	20230616	-51.79	3170	20230704	1.74	6690	-51.79	20230616	3170	1.74	20230704	6690	-51.79	20230616	3170	1.74	20230704	0.00	N	348080	500	181 억	123443	N	N	N	N
157	20230704	130929	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3185	-180	5	-5.35	1478266065	453294	52.31	3330	3360	3170	4370	2360	3365	3261.06	0.34	0	-68986	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1157	-2.27	-3.24	12	1.25	-1404.00	-984.00	6690	20230616	-52.39	3170	20230704	0.47	6690	-52.39	20230616	3170	0.47	20230704	6690	-52.39	20230616	3170	0.47	20230704	0.00	N	348080	500	181 억	123443	N	N	N	N
158	20230704	120940	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3215	-150	5	-4.46	1141558385	348185	40.18	3330	3360	3215	4370	2360	3365	3278.48	0.34	0	-55837	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1168	-2.29	-3.27	12	0.96	-1404.00	-984.00	6690	20230616	-51.94	3215	20230704	0.00	6690	-51.94	20230616	3215	0.00	20230704	6690	-51.94	20230616	3215	0.00	20230704	0.00	N	348080	500	181 억	123443	N	N	N	N
159	20230704	110934	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	-110	5	-3.27	914087085	277838	32.06	3330	3360	3250	4370	2360	3365	3289.88	0.34	0	-33277	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1183	-2.32	-3.31	12	0.76	-1404.00	-984.00	6690	20230616	-51.35	3240	20230703	0.46	6690	-51.35	20230616	3240	0.46	20230703	6690	-51.35	20230616	3240	0.46	20230703	0.00	N	348080	500	181 억	123443	N	N	N	N
160	20230704	100928	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3280	-85	5	-2.53	688563815	208639	24.08	3330	3360	3260	4370	2360	3365	3300.12	0.34	0	-27019	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1192	-2.34	-3.33	12	0.57	-1404.00	-984.00	6690	20230616	-50.97	3240	20230703	1.23	6690	-50.97	20230616	3240	1.23	20230703	6690	-50.97	20230616	3240	1.23	20230703	0.00	N	348080	500	181 억	123443	N	N	N	N
161	20230704	090929	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3300	-65	5	-1.93	302692045	91555	10.56	3330	3345	3275	4370	2360	3365	3305.83	0.34	0	-6426	3581	3472	3356	3247	3131	3527	3302	182	1005	500	2350	5	1	36341182	1199	-2.35	-3.35	12	0.25	-1404.00	-984.00	6690	20230616	-50.67	3240	20230703	1.85	6690	-50.67	20230616	3240	1.85	20230703	6690	-50.67	20230616	3240	1.85	20230703	0.00	N	348080	500	181 억	123443	N	N	N	N
162	20230703	160920	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3365	100	2	3.06	2763589725	833186	68.17	3295	3465	3240	4240	2290	3265	3316.60	0.06	0	99315	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1223	-2.40	-3.42	12	2.29	-1404.00	-984.00	6690	20230616	-49.70	3240	20230703	3.86	6690	-49.70	20230616	3240	3.86	20230703	6690	-49.70	20230616	3240	3.86	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
163	20230703	150929	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3345	80	2	2.45	1943396095	591437	48.39	3295	3345	3240	4240	2290	3265	3285.89	0.06	0	94575	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1216	-2.38	-3.40	12	1.63	-1404.00	-984.00	6690	20230616	-50.00	3240	20230703	3.24	6690	-50.00	20230616	3240	3.24	20230703	6690	-50.00	20230616	3240	3.24	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
164	20230703	140928	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3285	20	2	0.61	1457587235	444449	36.36	3295	3340	3240	4240	2290	3265	3279.54	0.06	0	61487	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1194	-2.34	-3.34	12	1.22	-1404.00	-984.00	6690	20230616	-50.90	3240	20230703	1.39	6690	-50.90	20230616	3240	1.39	20230703	6690	-50.90	20230616	3240	1.39	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
165	20230703	130922	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3295	30	2	0.92	1267567820	386558	31.63	3295	3340	3240	4240	2290	3265	3279.12	0.06	0	59830	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1197	-2.35	-3.35	12	1.06	-1404.00	-984.00	6690	20230616	-50.75	3240	20230703	1.70	6690	-50.75	20230616	3240	1.70	20230703	6690	-50.75	20230616	3240	1.70	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
166	20230703	120929	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3275	10	2	0.31	1037529475	316829	25.92	3295	3340	3240	4240	2290	3265	3274.73	0.06	0	52704	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1190	-2.33	-3.33	12	0.87	-1404.00	-984.00	6690	20230616	-51.05	3240	20230703	1.08	6690	-51.05	20230616	3240	1.08	20230703	6690	-51.05	20230616	3240	1.08	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
167	20230703	110922	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3260	-5	5	-0.15	875670420	267245	21.87	3295	3340	3240	4240	2290	3265	3276.66	0.06	0	51025	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1185	-2.32	-3.31	12	0.74	-1404.00	-984.00	6690	20230616	-51.27	3240	20230703	0.62	6690	-51.27	20230616	3240	0.62	20230703	6690	-51.27	20230616	3240	0.62	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
168	20230703	100909	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3285	20	2	0.61	519415100	158017	12.93	3295	3340	3240	4240	2290	3265	3287.10	0.06	0	33047	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1194	-2.34	-3.34	12	0.43	-1404.00	-984.00	6690	20230616	-50.90	3240	20230703	1.39	6690	-50.90	20230616	3240	1.39	20230703	6690	-50.90	20230616	3240	1.39	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N
169	20230703	090919	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3240	-25	5	-0.77	222786330	67789	5.55	3295	3340	3240	4240	2290	3265	3286.51	0.06	0	7364	3665	3465	3360	3160	3055	3412	3107	182	975	500	2280	5	1	36341182	1177	-2.31	-3.29	12	0.19	-1404.00	-984.00	6690	20230616	-51.57	3240	20230703	0.00	6690	-51.57	20230616	3240	0.00	20230703	6690	-51.57	20230616	3240	0.00	20230703	0.00	N	348080	500	181 억	21136	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History