KissMeData/185490/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	15	2	0.43	321795710	94448	66.61	3465	3510	3310	4495	2425	3460	3407.08	2.24	0	3380	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	746	-2.87	1.12	12	0.44	-1210.00	3107.00	11650	20220808	-70.17	3050	20230726	13.93	7000	-50.36	20230203	3050	13.93	20230726	11650	-70.17	20220808	3050	13.93	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
3	20230731	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	45	2	1.30	307533195	90363	63.73	3465	3510	3310	4495	2425	3460	3403.31	2.24	0	3611	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	753	-2.90	1.13	12	0.42	-1210.00	3107.00	11650	20220808	-69.91	3050	20230726	14.92	7000	-49.93	20230203	3050	14.92	20230726	11650	-69.91	20220808	3050	14.92	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
4	20230731	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	40	2	1.16	292341115	86004	60.66	3465	3500	3310	4495	2425	3460	3399.16	2.24	0	4430	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	752	-2.89	1.13	12	0.40	-1210.00	3107.00	11650	20220808	-69.96	3050	20230726	14.75	7000	-50.00	20230203	3050	14.75	20230726	11650	-69.96	20220808	3050	14.75	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
5	20230731	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-20	5	-0.58	251530845	74132	52.29	3465	3500	3310	4495	2425	3460	3393.01	2.24	0	3666	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	739	-2.84	1.11	12	0.35	-1210.00	3107.00	11650	20220808	-70.47	3050	20230726	12.79	7000	-50.86	20230203	3050	12.79	20230726	11650	-70.47	20220808	3050	12.79	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
6	20230731	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-15	5	-0.43	236582860	69775	49.21	3465	3500	3310	4495	2425	3460	3390.65	2.24	0	4211	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	740	-2.85	1.11	12	0.32	-1210.00	3107.00	11650	20220808	-70.43	3050	20230726	12.95	7000	-50.79	20230203	3050	12.95	20230726	11650	-70.43	20220808	3050	12.95	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
7	20230731	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-15	5	-0.43	181099210	53739	37.90	3465	3500	3310	4495	2425	3460	3369.98	2.24	0	5361	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	740	-2.85	1.11	12	0.25	-1210.00	3107.00	11650	20220808	-70.43	3050	20230726	12.95	7000	-50.79	20230203	3050	12.95	20230726	11650	-70.43	20220808	3050	12.95	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
8	20230731	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	-50	5	-1.45	153369700	45651	32.20	3465	3500	3310	4495	2425	3460	3359.61	2.24	0	5395	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	732	-2.82	1.10	12	0.21	-1210.00	3107.00	11650	20220808	-70.73	3050	20230726	11.80	7000	-51.29	20230203	3050	11.80	20230726	11650	-70.73	20220808	3050	11.80	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
9	20230731	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	0	3	0.00	2624150	758	0.53	3465	3470	3460	4495	2425	3460	3461.94	2.24	0	-1746	3713	3586	3423	3296	3133	3650	3360	107	1035	500	2350	5	1	21478340	743	-2.86	1.11	12	0.00	-1210.00	3107.00	11650	20220808	-70.30	3050	20230726	13.44	7000	-50.57	20230203	3050	13.44	20230726	11650	-70.30	20220808	3050	13.44	20230726	0.04	N	185490	500	107 억	482004	N	N	N	00	N
10	20230728	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	210	2	6.46	486807040	141537	136.24	3260	3550	3260	4225	2275	3250	3439.42	2.08	0	36297	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	743	-2.86	1.11	12	0.66	-1210.00	3107.00	11650	20220808	-70.30	3050	20230726	13.44	7000	-50.57	20230203	3050	13.44	20230726	11650	-70.30	20220808	3050	13.44	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
11	20230728	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	205	2	6.31	479419365	139403	134.19	3260	3550	3260	4225	2275	3250	3439.09	2.08	0	36353	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	742	-2.86	1.11	12	0.65	-1210.00	3107.00	11650	20220808	-70.34	3050	20230726	13.28	7000	-50.64	20230203	3050	13.28	20230726	11650	-70.34	20220808	3050	13.28	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
12	20230728	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	175	2	5.38	449317805	130636	125.75	3260	3550	3260	4225	2275	3250	3439.46	2.08	0	34348	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	736	-2.83	1.10	12	0.61	-1210.00	3107.00	11650	20220808	-70.60	3050	20230726	12.30	7000	-51.07	20230203	3050	12.30	20230726	11650	-70.60	20220808	3050	12.30	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
13	20230728	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	200	2	6.15	383990630	111711	107.53	3260	3550	3260	4225	2275	3250	3437.36	2.08	0	27910	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	741	-2.85	1.11	12	0.52	-1210.00	3107.00	11650	20220808	-70.39	3050	20230726	13.11	7000	-50.71	20230203	3050	13.11	20230726	11650	-70.39	20220808	3050	13.11	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
14	20230728	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	220	2	6.77	356388155	103688	99.81	3260	3550	3260	4225	2275	3250	3437.12	2.08	0	26538	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	745	-2.87	1.12	12	0.48	-1210.00	3107.00	11650	20220808	-70.21	3050	20230726	13.77	7000	-50.43	20230203	3050	13.77	20230726	11650	-70.21	20220808	3050	13.77	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
15	20230728	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	180	2	5.54	299795860	87312	84.05	3260	3550	3260	4225	2275	3250	3433.62	2.08	0	18522	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	737	-2.83	1.10	12	0.41	-1210.00	3107.00	11650	20220808	-70.56	3050	20230726	12.46	7000	-51.00	20230203	3050	12.46	20230726	11650	-70.56	20220808	3050	12.46	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
16	20230728	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	180	2	5.54	244583070	71239	68.57	3260	3550	3260	4225	2275	3250	3433.27	2.08	0	10586	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	737	-2.83	1.10	12	0.33	-1210.00	3107.00	11650	20220808	-70.56	3050	20230726	12.46	7000	-51.00	20230203	3050	12.46	20230726	11650	-70.56	20220808	3050	12.46	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
17	20230728	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	150	2	4.62	40741370	12037	11.59	3260	3410	3260	4225	2275	3250	3384.68	2.08	0	3363	3553	3401	3288	3136	3023	3477	3212	107	975	500	2210	5	1	21478340	730	-2.81	1.09	12	0.06	-1210.00	3107.00	11650	20220808	-70.82	3050	20230726	11.48	7000	-51.43	20230203	3050	11.48	20230726	11650	-70.82	20220808	3050	11.48	20230726	0.04	N	185490	500	107 억	446111	N	N	N	00	N
18	20230727	160907	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	110	2	3.50	340436390	102868	28.97	3200	3440	3175	4080	2200	3140	3310.03	1.95	43255	33967	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	698	-2.69	1.05	12	0.48	-1210.00	3107.00	11650	20220808	-72.10	3050	20230726	6.56	7000	-53.57	20230203	3050	6.56	20230726	11650	-72.10	20220808	3050	6.56	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
19	20230727	150906	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	130	2	4.14	314291285	94824	26.70	3200	3440	3175	4080	2200	3140	3314.47	1.95	43255	33153	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	702	-2.70	1.05	12	0.44	-1210.00	3107.00	11650	20220808	-71.93	3050	20230726	7.21	7000	-53.29	20230203	3050	7.21	20230726	11650	-71.93	20220808	3050	7.21	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
20	20230727	140902	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	190	2	6.05	277558495	83570	23.53	3200	3440	3175	4080	2200	3140	3321.27	1.95	43255	28509	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	715	-2.75	1.07	12	0.39	-1210.00	3107.00	11650	20220808	-71.42	3050	20230726	9.18	7000	-52.43	20230203	3050	9.18	20230726	11650	-71.42	20220808	3050	9.18	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
21	20230727	130902	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	195	2	6.21	268059390	80705	22.73	3200	3440	3175	4080	2200	3140	3321.47	1.95	43255	28357	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	716	-2.76	1.07	12	0.38	-1210.00	3107.00	11650	20220808	-71.37	3050	20230726	9.34	7000	-52.36	20230203	3050	9.34	20230726	11650	-71.37	20220808	3050	9.34	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
22	20230727	120904	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	235	2	7.48	214921340	64687	18.22	3200	3440	3175	4080	2200	3140	3322.48	1.95	43255	25259	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	725	-2.79	1.09	12	0.30	-1210.00	3107.00	11650	20220808	-71.03	3050	20230726	10.66	7000	-51.79	20230203	3050	10.66	20230726	11650	-71.03	20220808	3050	10.66	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
23	20230727	110906	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	230	2	7.32	145815000	44135	12.43	3200	3440	3175	4080	2200	3140	3303.84	1.95	43255	13397	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	724	-2.79	1.08	12	0.21	-1210.00	3107.00	11650	20220808	-71.07	3050	20230726	10.49	7000	-51.86	20230203	3050	10.49	20230726	11650	-71.07	20220808	3050	10.49	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
24	20230727	100903	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	180	2	5.73	84145585	25844	7.28	3200	3320	3175	4080	2200	3140	3255.90	1.95	43255	4600	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	713	-2.74	1.07	12	0.12	-1210.00	3107.00	11650	20220808	-71.50	3050	20230726	8.85	7000	-52.57	20230203	3050	8.85	20230726	11650	-71.50	20220808	3050	8.85	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
25	20230727	090900	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	100	2	3.18	19214120	5864	1.65	3200	3315	3200	4080	2200	3140	3276.62	1.95	43255	168	3673	3406	3228	2961	2783	3317	2872	107	940	500	2130	5	1	21478340	696	-2.68	1.04	12	0.03	-1210.00	3107.00	11650	20220808	-72.19	3050	20230726	6.23	7000	-53.71	20230203	3050	6.23	20230726	11650	-72.19	20220808	3050	6.23	20230726	0.05	N	185490	500	107 억	418437	N	N	N	01	N
26	20230726	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-250	5	-7.37	1095287600	349901	266.95	3495	3495	3050	4405	2375	3390	3130.28	1.75	0	82012	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	674	-2.60	1.01	12	1.63	-1210.00	3107.00	11650	20220808	-73.05	3050	20230726	2.95	7000	-55.14	20230203	3050	2.95	20230726	11650	-73.05	20220808	3050	2.95	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
27	20230726	150905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3125	-265	5	-7.82	1086590075	347129	264.84	3495	3495	3050	4405	2375	3390	3130.22	1.75	0	81281	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	671	-2.58	1.01	12	1.62	-1210.00	3107.00	11650	20220808	-73.18	3050	20230726	2.46	7000	-55.36	20230203	3050	2.46	20230726	11650	-73.18	20220808	3050	2.46	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
28	20230726	140859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3090	-300	5	-8.85	968331215	309021	235.76	3495	3495	3050	4405	2375	3390	3133.55	1.75	0	72842	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	664	-2.55	0.99	12	1.44	-1210.00	3107.00	11650	20220808	-73.48	3050	20230726	1.31	7000	-55.86	20230203	3050	1.31	20230726	11650	-73.48	20220808	3050	1.31	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
29	20230726	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-290	5	-8.55	859869415	274099	209.12	3495	3495	3050	4405	2375	3390	3137.08	1.75	0	70436	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	666	-2.56	1.00	12	1.28	-1210.00	3107.00	11650	20220808	-73.39	3050	20230726	1.64	7000	-55.71	20230203	3050	1.64	20230726	11650	-73.39	20220808	3050	1.64	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
30	20230726	120859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-250	5	-7.37	762065400	242454	184.98	3495	3495	3050	4405	2375	3390	3143.13	1.75	0	75923	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	674	-2.60	1.01	12	1.13	-1210.00	3107.00	11650	20220808	-73.05	3050	20230726	2.95	7000	-55.14	20230203	3050	2.95	20230726	11650	-73.05	20220808	3050	2.95	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
31	20230726	110854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3170	-220	5	-6.49	400136615	125499	95.75	3495	3495	3100	4405	2375	3390	3188.36	1.75	0	9639	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	681	-2.62	1.02	12	0.58	-1210.00	3107.00	11650	20220808	-72.79	3100	20230726	2.26	7000	-54.71	20230203	3100	2.26	20230726	11650	-72.79	20220808	3100	2.26	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
32	20230726	100902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3165	-225	5	-6.64	262858500	81949	62.52	3495	3495	3100	4405	2375	3390	3207.59	1.75	0	9891	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	680	-2.62	1.02	12	0.38	-1210.00	3107.00	11650	20220808	-72.83	3100	20230726	2.10	7000	-54.79	20230203	3100	2.10	20230726	11650	-72.83	20220808	3100	2.10	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
33	20230726	090855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3335	-55	5	-1.62	14186165	4173	3.18	3495	3495	3335	4405	2375	3390	3399.51	1.75	0	-1586	3643	3516	3448	3321	3253	3482	3287	107	1015	500	2300	5	1	21478340	716	-2.76	1.07	12	0.02	-1210.00	3107.00	11650	20220808	-71.37	3335	20230726	0.00	7000	-52.36	20230203	3335	0.00	20230726	11650	-71.37	20220808	3335	0.00	20230726	0.05	N	185490	500	107 억	375182	N	N	N	00	N
34	20230725	160853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3390	-185	5	-5.17	441675375	128765	91.16	3575	3575	3380	4645	2505	3575	3430.09	1.90	0	-22931	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	728	-2.80	1.09	12	0.60	-1210.00	3107.00	11650	20220808	-70.90	3380	20230725	0.30	7000	-51.57	20230203	3380	0.30	20230725	11650	-70.90	20220808	3380	0.30	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
35	20230725	150843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3390	-185	5	-5.17	427557075	124599	88.21	3575	3575	3380	4645	2505	3575	3431.46	1.90	0	-22890	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	728	-2.80	1.09	12	0.58	-1210.00	3107.00	11650	20220808	-70.90	3380	20230725	0.30	7000	-51.57	20230203	3380	0.30	20230725	11650	-70.90	20220808	3380	0.30	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
36	20230725	140843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3385	-190	5	-5.31	351000555	102007	72.22	3575	3575	3380	4645	2505	3575	3440.94	1.90	0	-19980	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	727	-2.80	1.09	12	0.47	-1210.00	3107.00	11650	20220808	-70.94	3380	20230725	0.15	7000	-51.64	20230203	3380	0.15	20230725	11650	-70.94	20220808	3380	0.15	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
37	20230725	130852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3400	-175	5	-4.90	319094060	92585	65.55	3575	3575	3380	4645	2505	3575	3446.49	1.90	0	-17316	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	730	-2.81	1.09	12	0.43	-1210.00	3107.00	11650	20220808	-70.82	3380	20230725	0.59	7000	-51.43	20230203	3380	0.59	20230725	11650	-70.82	20220808	3380	0.59	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
38	20230725	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3425	-150	5	-4.20	269636885	78058	55.26	3575	3575	3395	4645	2505	3575	3454.31	1.90	0	-14847	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	736	-2.83	1.10	12	0.36	-1210.00	3107.00	11650	20220808	-70.60	3395	20230725	0.88	7000	-51.07	20230203	3395	0.88	20230725	11650	-70.60	20220808	3395	0.88	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
39	20230725	110849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3425	-150	5	-4.20	238831510	69007	48.85	3575	3575	3395	4645	2505	3575	3460.97	1.90	0	-13553	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	736	-2.83	1.10	12	0.32	-1210.00	3107.00	11650	20220808	-70.60	3395	20230725	0.88	7000	-51.07	20230203	3395	0.88	20230725	11650	-70.60	20220808	3395	0.88	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
40	20230725	100848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3460	-115	5	-3.22	188352610	54236	38.40	3575	3575	3400	4645	2505	3575	3472.83	1.90	0	-10456	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	743	-2.86	1.11	12	0.25	-1210.00	3107.00	11650	20220808	-70.30	3400	20230725	1.76	7000	-50.57	20230203	3400	1.76	20230725	11650	-70.30	20220808	3400	1.76	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
41	20230725	090849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3515	-60	5	-1.68	13891145	3915	2.77	3575	3575	3510	4645	2505	3575	3548.16	1.90	0	-1475	3858	3716	3623	3481	3388	3670	3435	107	1070	500	2430	5	1	21478340	755	-2.90	1.13	12	0.02	-1210.00	3107.00	11650	20220808	-69.83	3510	20230725	0.14	7000	-49.79	20230203	3510	0.14	20230725	11650	-69.83	20220808	3510	0.14	20230725	0.07	N	185490	500	107 억	407937	N	N	N	00	N
42	20230724	160850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3575	-190	5	-5.05	511433920	141193	60.47	3765	3765	3530	4890	2640	3765	3622.23	2.14	0	-40378	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	768	-2.95	1.15	12	0.66	-1210.00	3107.00	11650	20220808	-69.31	3530	20230724	1.27	7000	-48.93	20230203	3530	1.27	20230724	11650	-69.31	20220808	3530	1.27	20230724	0.07	N	185490	500	107 억	460349	N	N	N	00	N
43	20230724	150847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-195	5	-5.18	496143770	136956	58.66	3765	3765	3530	4890	2640	3765	3622.62	2.14	0	-40310	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	767	-2.95	1.15	12	0.64	-1210.00	3107.00	11650	20220808	-69.36	3530	20230724	1.13	7000	-49.00	20230203	3530	1.13	20230724	11650	-69.36	20220808	3530	1.13	20230724	0.07	N	185490	500	107 억	460349	N	N	N	00	N
44	20230724	140844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-195	5	-5.18	454454680	125311	53.67	3765	3765	3530	4890	2640	3765	3626.58	2.14	0	-39581	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	767	-2.95	1.15	12	0.58	-1210.00	3107.00	11650	20220808	-69.36	3530	20230724	1.13	7000	-49.00	20230203	3530	1.13	20230724	11650	-69.36	20220808	3530	1.13	20230724	0.07	N	185490	500	107 억	460349	N	N	N	00	N
45	20230724	130845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3585	-180	5	-4.78	390029310	107209	45.92	3765	3765	3550	4890	2640	3765	3637.99	2.14	0	-34104	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	770	-2.96	1.15	12	0.50	-1210.00	3107.00	11650	20220808	-69.23	3550	20230724	0.99	7000	-48.79	20230203	3550	0.99	20230724	11650	-69.23	20220808	3550	0.99	20230724	0.07	N	185490	500	107 억	460349	N	N	N	00	N
46	20230724	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	-150	5	-3.98	283618865	77587	33.23	3765	3765	3600	4890	2640	3765	3655.46	2.14	0	-30933	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	776	-2.99	1.16	12	0.36	-1210.00	3107.00	11650	20220808	-68.97	3570	20230719	1.26	7000	-48.36	20230203	3570	1.26	20230719	11650	-68.97	20220808	3570	1.26	20230719	0.07	N	185490	500	107 억	460349	N	N	N	00	N
47	20230724	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	-135	5	-3.59	237600995	64852	27.77	3765	3765	3610	4890	2640	3765	3663.70	2.14	0	-23104	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	780	-3.00	1.17	12	0.30	-1210.00	3107.00	11650	20220808	-68.84	3570	20230719	1.68	7000	-48.14	20230203	3570	1.68	20230719	11650	-68.84	20220808	3570	1.68	20230719	0.07	N	185490	500	107 억	460349	N	N	N	00	N
48	20230724	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	-80	5	-2.12	184435080	50172	21.49	3765	3765	3615	4890	2640	3765	3676.01	2.14	0	-12337	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	791	-3.05	1.19	12	0.23	-1210.00	3107.00	11650	20220808	-68.37	3570	20230719	3.22	7000	-47.36	20230203	3570	3.22	20230719	11650	-68.37	20220808	3570	3.22	20230719	0.07	N	185490	500	107 억	460349	N	N	N	00	N
49	20230724	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-85	5	-2.26	64423345	17385	7.45	3765	3765	3665	4890	2640	3765	3705.59	2.14	0	-5651	4138	3951	3778	3591	3418	4045	3685	107	1125	500	2560	5	1	21478340	790	-3.04	1.18	12	0.08	-1210.00	3107.00	11650	20220808	-68.41	3570	20230719	3.08	7000	-47.43	20230203	3570	3.08	20230719	11650	-68.41	20220808	3570	3.08	20230719	0.07	N	185490	500	107 억	460349	N	N	N	00	N
50	20230721	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	135	2	3.72	884438410	230518	636.30	3605	3965	3605	4715	2545	3630	3836.78	2.11	0	42473	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	809	-3.11	1.21	12	1.07	-1210.00	3107.00	11650	20220808	-67.68	3570	20230719	5.46	7000	-46.21	20230203	3570	5.46	20230719	11650	-67.68	20220808	3570	5.46	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
51	20230721	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	135	2	3.72	862980635	224814	620.55	3605	3965	3605	4715	2545	3630	3838.64	2.11	0	42802	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	809	-3.11	1.21	12	1.05	-1210.00	3107.00	11650	20220808	-67.68	3570	20230719	5.46	7000	-46.21	20230203	3570	5.46	20230719	11650	-67.68	20220808	3570	5.46	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
52	20230721	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	105	2	2.89	802566465	208693	576.05	3605	3965	3605	4715	2545	3630	3845.68	2.11	0	41388	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	802	-3.09	1.20	12	0.97	-1210.00	3107.00	11650	20220808	-67.94	3570	20230719	4.62	7000	-46.64	20230203	3570	4.62	20230719	11650	-67.94	20220808	3570	4.62	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
53	20230721	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	115	2	3.17	780261145	202733	559.60	3605	3965	3605	4715	2545	3630	3848.71	2.11	0	41361	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	804	-3.10	1.21	12	0.94	-1210.00	3107.00	11650	20220808	-67.85	3570	20230719	4.90	7000	-46.50	20230203	3570	4.90	20230719	11650	-67.85	20220808	3570	4.90	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
54	20230721	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	165	2	4.55	740290820	192097	530.24	3605	3965	3605	4715	2545	3630	3853.73	2.11	0	41476	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	815	-3.14	1.22	12	0.89	-1210.00	3107.00	11650	20220808	-67.42	3570	20230719	6.30	7000	-45.79	20230203	3570	6.30	20230719	11650	-67.42	20220808	3570	6.30	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
55	20230721	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	185	2	5.10	692203330	179413	495.23	3605	3965	3605	4715	2545	3630	3858.16	2.11	0	39512	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	819	-3.15	1.23	12	0.84	-1210.00	3107.00	11650	20220808	-67.25	3570	20230719	6.86	7000	-45.50	20230203	3570	6.86	20230719	11650	-67.25	20220808	3570	6.86	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
56	20230721	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	335	2	9.23	422710765	109834	303.17	3605	3965	3605	4715	2545	3630	3848.63	2.11	0	23051	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	852	-3.28	1.28	12	0.51	-1210.00	3107.00	11650	20220808	-65.97	3570	20230719	11.06	7000	-43.36	20230203	3570	11.06	20230719	11650	-65.97	20220808	3570	11.06	20230719	0.07	N	185490	500	107 억	452606	Y	N	N	00	N
57	20230721	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	-15	5	-0.41	12377590	3417	9.43	3605	3670	3605	4715	2545	3630	3622.36	2.11	0	530	3743	3686	3653	3596	3563	3670	3580	107	1085	500	2460	5	1	21478340	776	-2.99	1.16	12	0.02	-1210.00	3107.00	11650	20220808	-68.97	3570	20230719	1.26	7000	-48.36	20230203	3570	1.26	20230719	11650	-68.97	20220808	3570	1.26	20230719	0.07	N	185490	500	107 억	452606	N	N	N	00	N
58	20230720	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	20	2	0.55	131968260	36128	49.49	3685	3710	3620	4690	2530	3610	3652.80	2.11	0	2629	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	780	-3.00	1.17	12	0.17	-1210.00	3107.00	11650	20220808	-68.84	3570	20230719	1.68	7000	-48.14	20230203	3570	1.68	20230719	11650	-68.84	20220808	3570	1.68	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
59	20230720	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	30	2	0.83	125857535	34447	47.19	3685	3710	3620	4690	2530	3610	3653.66	2.11	0	1974	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	782	-3.01	1.17	12	0.16	-1210.00	3107.00	11650	20220808	-68.76	3570	20230719	1.96	7000	-48.00	20230203	3570	1.96	20230719	11650	-68.76	20220808	3570	1.96	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
60	20230720	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3645	35	2	0.97	115019330	31466	43.11	3685	3710	3620	4690	2530	3610	3655.35	2.11	0	1123	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	783	-3.01	1.17	12	0.15	-1210.00	3107.00	11650	20220808	-68.71	3570	20230719	2.10	7000	-47.93	20230203	3570	2.10	20230719	11650	-68.71	20220808	3570	2.10	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
61	20230720	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	50	2	1.39	82803735	22625	30.99	3685	3710	3620	4690	2530	3610	3659.83	2.11	0	546	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	786	-3.02	1.18	12	0.11	-1210.00	3107.00	11650	20220808	-68.58	3570	20230719	2.52	7000	-47.71	20230203	3570	2.52	20230719	11650	-68.58	20220808	3570	2.52	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
62	20230720	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	60	2	1.66	59572950	16267	22.28	3685	3710	3620	4690	2530	3610	3662.20	2.11	0	1619	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	788	-3.03	1.18	12	0.08	-1210.00	3107.00	11650	20220808	-68.50	3570	20230719	2.80	7000	-47.57	20230203	3570	2.80	20230719	11650	-68.50	20220808	3570	2.80	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
63	20230720	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3655	45	2	1.25	51556275	14078	19.29	3685	3710	3620	4690	2530	3610	3662.19	2.11	0	1162	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	785	-3.02	1.18	12	0.07	-1210.00	3107.00	11650	20220808	-68.63	3570	20230719	2.38	7000	-47.79	20230203	3570	2.38	20230719	11650	-68.63	20220808	3570	2.38	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
64	20230720	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3675	65	2	1.80	48412655	13219	18.11	3685	3710	3620	4690	2530	3610	3662.35	2.11	0	996	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	789	-3.04	1.18	12	0.06	-1210.00	3107.00	11650	20220808	-68.45	3570	20230719	2.94	7000	-47.50	20230203	3570	2.94	20230719	11650	-68.45	20220808	3570	2.94	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
65	20230720	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3635	25	2	0.69	4880855	1331	1.82	3685	3685	3625	4690	2530	3610	3667.06	2.11	0	-132	3756	3682	3626	3552	3496	3655	3525	107	1080	500	2450	5	1	21478340	781	-3.00	1.17	12	0.01	-1210.00	3107.00	11650	20220808	-68.80	3570	20230719	1.82	7000	-48.07	20230203	3570	1.82	20230719	11650	-68.80	20220808	3570	1.82	20230719	0.08	N	185490	500	107 억	452121	N	N	N	00	N
66	20230719	160846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3610	-20	5	-0.55	262176230	72349	89.23	3630	3700	3570	4715	2545	3630	3623.77	2.11	0	11280	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	775	-2.98	1.16	12	0.34	-1210.00	3107.00	11650	20220808	-69.01	3570	20230719	1.12	7000	-48.43	20230203	3570	1.12	20230719	11650	-69.01	20220808	3570	1.12	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
67	20230719	150847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	30	2	0.83	241588230	66690	82.25	3630	3700	3570	4715	2545	3630	3622.56	2.11	0	11470	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	786	-3.02	1.18	12	0.31	-1210.00	3107.00	11650	20220808	-68.58	3570	20230719	2.52	7000	-47.71	20230203	3570	2.52	20230719	11650	-68.58	20220808	3570	2.52	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
68	20230719	140848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3675	45	2	1.24	209536150	57906	71.41	3630	3700	3570	4715	2545	3630	3618.56	2.11	0	8469	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	789	-3.04	1.18	12	0.27	-1210.00	3107.00	11650	20220808	-68.45	3570	20230719	2.94	7000	-47.50	20230203	3570	2.94	20230719	11650	-68.45	20220808	3570	2.94	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
69	20230719	130838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3670	40	2	1.10	172816410	47892	59.06	3630	3700	3570	4715	2545	3630	3608.46	2.11	0	9995	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	788	-3.03	1.18	12	0.22	-1210.00	3107.00	11650	20220808	-68.50	3570	20230719	2.80	7000	-47.57	20230203	3570	2.80	20230719	11650	-68.50	20220808	3570	2.80	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
70	20230719	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3605	-25	5	-0.69	148715855	41251	50.87	3630	3700	3570	4715	2545	3630	3605.15	2.11	0	7447	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	774	-2.98	1.16	12	0.19	-1210.00	3107.00	11650	20220808	-69.06	3570	20230719	0.98	7000	-48.50	20230203	3570	0.98	20230719	11650	-69.06	20220808	3570	0.98	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
71	20230719	110849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3600	-30	5	-0.83	140268420	38907	47.98	3630	3700	3570	4715	2545	3630	3605.22	2.11	0	6943	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	773	-2.98	1.16	12	0.18	-1210.00	3107.00	11650	20220808	-69.10	3570	20230719	0.84	7000	-48.57	20230203	3570	0.84	20230719	11650	-69.10	20220808	3570	0.84	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
72	20230719	100842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3590	-40	5	-1.10	93195590	25917	31.96	3630	3700	3570	4715	2545	3630	3595.93	2.11	0	1061	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	771	-2.97	1.16	12	0.12	-1210.00	3107.00	11650	20220808	-69.18	3570	20230719	0.56	7000	-48.71	20230203	3570	0.56	20230719	11650	-69.18	20220808	3570	0.56	20230719	0.08	N	185490	500	107 억	452359	N	N	N	00	N
73	20230719	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	20	2	0.55	5414885	1484	1.83	3630	3700	3630	4715	2545	3630	3648.84	2.11	0	-645	3866	3747	3681	3562	3496	3715	3530	107	1085	500	2460	5	1	21478340	784	-3.02	1.17	12	0.01	-1210.00	3107.00	11650	20220808	-68.67	3615	20230718	0.97	7000	-47.86	20230203	3615	0.97	20230718	11650	-68.67	20220808	3615	0.97	20230718	0.08	N	185490	500	107 억	452359	N	N	N	00	N
74	20230718	160841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3630	-140	5	-3.71	297030245	80651	98.43	3770	3800	3615	4900	2640	3770	3683.28	2.22	0	-18763	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	780	-3.00	1.17	12	0.38	-1210.00	3107.00	11650	20220808	-68.84	3615	20230718	0.41	7000	-48.14	20230203	3615	0.41	20230718	11650	-68.84	20220808	3615	0.41	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
75	20230718	150839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3650	-120	5	-3.18	281233940	76318	93.14	3770	3800	3615	4900	2640	3770	3685.03	2.22	0	-18626	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	784	-3.02	1.17	12	0.36	-1210.00	3107.00	11650	20220808	-68.67	3615	20230718	0.97	7000	-47.86	20230203	3615	0.97	20230718	11650	-68.67	20220808	3615	0.97	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
76	20230718	140835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3630	-140	5	-3.71	247100820	66942	81.70	3770	3800	3615	4900	2640	3770	3691.27	2.22	0	-18827	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	780	-3.00	1.17	12	0.31	-1210.00	3107.00	11650	20220808	-68.84	3615	20230718	0.41	7000	-48.14	20230203	3615	0.41	20230718	11650	-68.84	20220808	3615	0.41	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
77	20230718	130837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3640	-130	5	-3.45	235952510	63869	77.95	3770	3800	3615	4900	2640	3770	3694.32	2.22	0	-18787	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	782	-3.01	1.17	12	0.30	-1210.00	3107.00	11650	20220808	-68.76	3615	20230718	0.69	7000	-48.00	20230203	3615	0.69	20230718	11650	-68.76	20220808	3615	0.69	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
78	20230718	120844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3655	-115	5	-3.05	210857295	56989	69.55	3770	3800	3655	4900	2640	3770	3699.96	2.22	0	-15296	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	785	-3.02	1.18	12	0.27	-1210.00	3107.00	11650	20220808	-68.63	3655	20230718	0.00	7000	-47.79	20230203	3655	0.00	20230718	11650	-68.63	20220808	3655	0.00	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
79	20230718	110844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3695	-75	5	-1.99	137077435	36922	45.06	3770	3800	3685	4900	2640	3770	3712.62	2.22	0	-6351	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	794	-3.05	1.19	12	0.17	-1210.00	3107.00	11650	20220808	-68.28	3685	20230718	0.27	7000	-47.21	20230203	3685	0.27	20230718	11650	-68.28	20220808	3685	0.27	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
80	20230718	100836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3730	-40	5	-1.06	67309805	18067	22.05	3770	3800	3705	4900	2640	3770	3725.57	2.22	0	-4579	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	801	-3.08	1.20	12	0.08	-1210.00	3107.00	11650	20220808	-67.98	3705	20230718	0.67	7000	-46.71	20230203	3705	0.67	20230718	11650	-67.98	20220808	3705	0.67	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
81	20230718	090834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	0	3	0.00	1722675	457	0.56	3770	3800	3760	4900	2640	3770	3769.53	2.22	0	71	3913	3841	3803	3731	3693	3822	3712	107	1130	500	2560	5	1	21478340	810	-3.12	1.21	12	0.00	-1210.00	3107.00	11650	20220808	-67.64	3760	20230718	0.27	7000	-46.14	20230203	3760	0.27	20230718	11650	-67.64	20220808	3760	0.27	20230718	0.08	N	185490	500	107 억	477222	N	N	N	00	N
82	20230717	160836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-105	5	-2.71	309135670	81734	197.04	3875	3875	3765	5030	2715	3875	3782.22	2.32	0	-8956	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	810	-3.12	1.21	12	0.38	-1210.00	3107.00	11650	20220808	-67.64	3765	20230717	0.13	7000	-46.14	20230203	3765	0.13	20230717	11650	-67.64	20220808	3765	0.13	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
83	20230717	150832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	-95	5	-2.45	289284700	76484	184.39	3875	3875	3765	5030	2715	3875	3782.29	2.32	0	-8845	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	812	-3.12	1.22	12	0.36	-1210.00	3107.00	11650	20220808	-67.55	3765	20230717	0.40	7000	-46.00	20230203	3765	0.40	20230717	11650	-67.55	20220808	3765	0.40	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
84	20230717	140836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3795	-80	5	-2.06	227494050	60117	144.93	3875	3875	3765	5030	2715	3875	3784.19	2.32	0	-8887	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	815	-3.14	1.22	12	0.28	-1210.00	3107.00	11650	20220808	-67.42	3765	20230717	0.80	7000	-45.79	20230203	3765	0.80	20230717	11650	-67.42	20220808	3765	0.80	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
85	20230717	130827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3785	-90	5	-2.32	218479795	57735	139.19	3875	3875	3765	5030	2715	3875	3784.18	2.32	0	-9181	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	813	-3.13	1.22	12	0.27	-1210.00	3107.00	11650	20220808	-67.51	3765	20230717	0.53	7000	-45.93	20230203	3765	0.53	20230717	11650	-67.51	20220808	3765	0.53	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
86	20230717	120838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3795	-80	5	-2.06	197372870	52155	125.74	3875	3875	3765	5030	2715	3875	3784.35	2.32	0	-9955	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	815	-3.14	1.22	12	0.24	-1210.00	3107.00	11650	20220808	-67.42	3765	20230717	0.80	7000	-45.79	20230203	3765	0.80	20230717	11650	-67.42	20220808	3765	0.80	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
87	20230717	110829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3795	-80	5	-2.06	176591415	46657	112.48	3875	3875	3765	5030	2715	3875	3784.89	2.32	0	-7887	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	815	-3.14	1.22	12	0.22	-1210.00	3107.00	11650	20220808	-67.42	3765	20230717	0.80	7000	-45.79	20230203	3765	0.80	20230717	11650	-67.42	20220808	3765	0.80	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
88	20230717	100829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	-95	5	-2.45	142275540	37564	90.56	3875	3875	3770	5030	2715	3875	3787.55	2.32	0	-9035	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	812	-3.12	1.22	12	0.17	-1210.00	3107.00	11650	20220808	-67.55	3770	20230717	0.27	7000	-46.00	20230203	3770	0.27	20230717	11650	-67.55	20220808	3770	0.27	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
89	20230717	090829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3790	-85	5	-2.19	17317670	4559	10.99	3875	3875	3775	5030	2715	3875	3798.57	2.32	0	-1240	4088	3981	3893	3786	3698	3937	3742	107	1157	500	2630	5	1	21478340	814	-3.13	1.22	12	0.02	-1210.00	3107.00	11650	20220808	-67.47	3775	20230717	0.40	7000	-45.86	20230203	3775	0.40	20230717	11650	-67.47	20220808	3775	0.40	20230717	0.08	N	185490	500	107 억	498473	N	N	N	00	N
90	20230714	160828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3875	-55	5	-1.40	161020730	41459	64.20	3930	4000	3805	5100	2755	3930	3883.87	2.39	0	-7470	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	832	-3.20	1.25	12	0.19	-1210.00	3107.00	11650	20220808	-66.74	3805	20230714	1.84	7000	-44.64	20230203	3805	1.84	20230714	11650	-66.74	20220808	3805	1.84	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
91	20230714	150831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3890	-40	5	-1.02	158727135	40868	63.29	3930	4000	3805	5100	2755	3930	3883.90	2.39	0	-7475	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	836	-3.21	1.25	12	0.19	-1210.00	3107.00	11650	20220808	-66.61	3805	20230714	2.23	7000	-44.43	20230203	3805	2.23	20230714	11650	-66.61	20220808	3805	2.23	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
92	20230714	140836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3870	-60	5	-1.53	152093135	39157	60.64	3930	4000	3805	5100	2755	3930	3884.19	2.39	0	-7774	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	831	-3.20	1.25	12	0.18	-1210.00	3107.00	11650	20220808	-66.78	3805	20230714	1.71	7000	-44.71	20230203	3805	1.71	20230714	11650	-66.78	20220808	3805	1.71	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
93	20230714	130823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3860	-70	5	-1.78	146309790	37662	58.32	3930	4000	3805	5100	2755	3930	3884.81	2.39	0	-7545	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	829	-3.19	1.24	12	0.18	-1210.00	3107.00	11650	20220808	-66.87	3805	20230714	1.45	7000	-44.86	20230203	3805	1.45	20230714	11650	-66.87	20220808	3805	1.45	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
94	20230714	120824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3890	-40	5	-1.02	131147740	33747	52.26	3930	4000	3805	5100	2755	3930	3886.20	2.39	0	-7484	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	836	-3.21	1.25	12	0.16	-1210.00	3107.00	11650	20220808	-66.61	3805	20230714	2.23	7000	-44.43	20230203	3805	2.23	20230714	11650	-66.61	20220808	3805	2.23	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
95	20230714	110834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	-45	5	-1.15	125321585	32246	49.93	3930	4000	3805	5100	2755	3930	3886.42	2.39	0	-7354	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	834	-3.21	1.25	12	0.15	-1210.00	3107.00	11650	20220808	-66.65	3805	20230714	2.10	7000	-44.50	20230203	3805	2.10	20230714	11650	-66.65	20220808	3805	2.10	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
96	20230714	100835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3855	-75	5	-1.91	113908055	29306	45.38	3930	4000	3805	5100	2755	3930	3886.85	2.39	0	-6622	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	828	-3.19	1.24	12	0.14	-1210.00	3107.00	11650	20220808	-66.91	3805	20230714	1.31	7000	-44.93	20230203	3805	1.31	20230714	11650	-66.91	20220808	3805	1.31	20230714	0.09	N	185490	500	107 억	513447	N	N	N	00	N
97	20230714	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	70	2	1.78	12454995	3167	4.90	3930	4000	3910	5100	2755	3930	3932.74	2.39	0	-1824	4083	4006	3953	3876	3823	4045	3915	107	1172	500	2670	5	1	21478340	859	-3.31	1.29	12	0.01	-1210.00	3107.00	11650	20220808	-65.67	3805	20230710	5.12	7000	-42.86	20230203	3805	5.12	20230710	11650	-65.67	20220808	3805	5.12	20230710	0.09	N	185490	500	107 억	513447	N	N	N	00	N
98	20230713	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	30	2	0.77	254250980	64135	109.70	3900	4030	3900	5070	2730	3900	3964.36	2.39	0	17953	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	844	-3.25	1.26	12	0.30	-1210.00	3107.00	11650	20220808	-66.27	3805	20230710	3.29	7000	-43.86	20230203	3805	3.29	20230710	11650	-66.27	20220808	3805	3.29	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
99	20230713	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	60	2	1.54	247699695	62469	106.85	3900	4030	3900	5070	2730	3900	3965.16	2.39	0	17877	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	851	-3.27	1.27	12	0.29	-1210.00	3107.00	11650	20220808	-66.01	3805	20230710	4.07	7000	-43.43	20230203	3805	4.07	20230710	11650	-66.01	20220808	3805	4.07	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
100	20230713	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	60	2	1.54	242232190	61082	104.48	3900	4030	3900	5070	2730	3900	3965.69	2.39	0	17758	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	851	-3.27	1.27	12	0.28	-1210.00	3107.00	11650	20220808	-66.01	3805	20230710	4.07	7000	-43.43	20230203	3805	4.07	20230710	11650	-66.01	20220808	3805	4.07	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
101	20230713	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	35	2	0.90	225525520	56853	97.25	3900	4030	3900	5070	2730	3900	3966.82	2.39	0	19301	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	845	-3.25	1.27	12	0.26	-1210.00	3107.00	11650	20220808	-66.22	3805	20230710	3.42	7000	-43.79	20230203	3805	3.42	20230710	11650	-66.22	20220808	3805	3.42	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
102	20230713	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	75	2	1.92	210626140	53071	90.78	3900	4030	3900	5070	2730	3900	3968.76	2.39	0	19584	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	854	-3.29	1.28	12	0.25	-1210.00	3107.00	11650	20220808	-65.88	3805	20230710	4.47	7000	-43.21	20230203	3805	4.47	20230710	11650	-65.88	20220808	3805	4.47	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
103	20230713	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	75	2	1.92	154199605	38857	66.46	3900	4030	3900	5070	2730	3900	3968.39	2.39	0	21347	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	854	-3.29	1.28	12	0.18	-1210.00	3107.00	11650	20220808	-65.88	3805	20230710	4.47	7000	-43.21	20230203	3805	4.47	20230710	11650	-65.88	20220808	3805	4.47	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
104	20230713	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	60	2	1.54	75190750	19037	32.56	3900	3995	3900	5070	2730	3900	3949.72	2.39	0	13150	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	851	-3.27	1.27	12	0.09	-1210.00	3107.00	11650	20220808	-66.01	3805	20230710	4.07	7000	-43.43	20230203	3805	4.07	20230710	11650	-66.01	20220808	3805	4.07	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
105	20230713	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3950	50	2	1.28	17435670	4462	7.63	3900	3950	3900	5070	2730	3900	3907.59	2.39	0	2600	4146	4022	3916	3792	3686	3970	3740	107	1170	500	2650	5	1	21478340	848	-3.26	1.27	12	0.02	-1210.00	3107.00	11650	20220808	-66.09	3805	20230710	3.81	7000	-43.57	20230203	3805	3.81	20230710	11650	-66.09	20220808	3805	3.81	20230710	0.09	N	185490	500	107 억	512390	N	N	N	00	N
106	20230712	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	0	3	0.00	227091065	58360	66.52	3910	4040	3810	5070	2730	3900	3891.21	2.48	0	-9977	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	838	-3.22	1.26	12	0.27	-1210.00	3107.00	11650	20220808	-66.52	3805	20230710	2.50	7000	-44.29	20230203	3805	2.50	20230710	11650	-66.52	20220808	3805	2.50	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
107	20230712	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	-5	5	-0.13	223110395	57339	65.35	3910	4040	3810	5070	2730	3900	3891.08	2.48	0	-9981	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	837	-3.22	1.25	12	0.27	-1210.00	3107.00	11650	20220808	-66.57	3805	20230710	2.37	7000	-44.36	20230203	3805	2.37	20230710	11650	-66.57	20220808	3805	2.37	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
108	20230712	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-25	5	-0.64	212739590	54674	62.32	3910	4040	3810	5070	2730	3900	3891.06	2.48	0	-11351	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	832	-3.20	1.25	12	0.25	-1210.00	3107.00	11650	20220808	-66.74	3805	20230710	1.84	7000	-44.64	20230203	3805	1.84	20230710	11650	-66.74	20220808	3805	1.84	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
109	20230712	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3855	-45	5	-1.15	186448530	47882	54.57	3910	4040	3810	5070	2730	3900	3893.92	2.48	0	-14485	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	828	-3.19	1.24	12	0.22	-1210.00	3107.00	11650	20220808	-66.91	3805	20230710	1.31	7000	-44.93	20230203	3805	1.31	20230710	11650	-66.91	20220808	3805	1.31	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
110	20230712	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	-55	5	-1.41	178939055	45928	52.35	3910	4040	3810	5070	2730	3900	3896.08	2.48	0	-13393	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	826	-3.18	1.24	12	0.21	-1210.00	3107.00	11650	20220808	-67.00	3805	20230710	1.05	7000	-45.07	20230203	3805	1.05	20230710	11650	-67.00	20220808	3805	1.05	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
111	20230712	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	-40	5	-1.03	121836825	31067	35.41	3910	4040	3860	5070	2730	3900	3921.74	2.48	0	-12063	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	829	-3.19	1.24	12	0.14	-1210.00	3107.00	11650	20220808	-66.87	3805	20230710	1.45	7000	-44.86	20230203	3805	1.45	20230710	11650	-66.87	20220808	3805	1.45	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
112	20230712	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-10	5	-0.26	93827590	23848	27.18	3910	4040	3860	5070	2730	3900	3934.40	2.48	0	-10634	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	836	-3.21	1.25	12	0.11	-1210.00	3107.00	11650	20220808	-66.61	3805	20230710	2.23	7000	-44.43	20230203	3805	2.23	20230710	11650	-66.61	20220808	3805	2.23	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
113	20230712	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	110	2	2.82	46586300	11803	13.45	3910	4040	3910	5070	2730	3900	3946.99	2.48	0	-7473	4233	4066	3953	3786	3673	4010	3730	107	1170	500	2650	5	1	21478340	861	-3.31	1.29	12	0.05	-1210.00	3107.00	11650	20220808	-65.58	3805	20230710	5.39	7000	-42.71	20230203	3805	5.39	20230710	11650	-65.58	20220808	3805	5.39	20230710	0.09	N	185490	500	107 억	532367	N	N	N	00	N
114	20230711	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	65	2	1.69	345751035	87731	352.06	4005	4120	3840	4985	2685	3835	3941.05	2.47	0	4583	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	838	-3.22	1.26	12	0.41	-1210.00	3107.00	11650	20220808	-66.52	3805	20230710	2.50	7000	-44.29	20230203	3805	2.50	20230710	11650	-66.52	20220808	3805	2.50	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
115	20230711	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	50	2	1.30	289334690	73235	293.89	4005	4120	3840	4985	2685	3835	3950.77	2.47	0	1988	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	834	-3.21	1.25	12	0.34	-1210.00	3107.00	11650	20220808	-66.65	3805	20230710	2.10	7000	-44.50	20230203	3805	2.10	20230710	11650	-66.65	20220808	3805	2.10	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
116	20230711	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3915	80	2	2.09	261453115	66045	265.04	4005	4120	3840	4985	2685	3835	3958.71	2.47	0	1610	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	841	-3.24	1.26	12	0.31	-1210.00	3107.00	11650	20220808	-66.39	3805	20230710	2.89	7000	-44.07	20230203	3805	2.89	20230710	11650	-66.39	20220808	3805	2.89	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
117	20230711	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	35	2	0.91	243253770	61349	246.19	4005	4120	3840	4985	2685	3835	3965.08	2.47	0	2584	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	831	-3.20	1.25	12	0.29	-1210.00	3107.00	11650	20220808	-66.78	3805	20230710	1.71	7000	-44.71	20230203	3805	1.71	20230710	11650	-66.78	20220808	3805	1.71	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
118	20230711	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	40	2	1.04	224461315	56481	226.66	4005	4120	3840	4985	2685	3835	3974.10	2.47	0	2855	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	832	-3.20	1.25	12	0.26	-1210.00	3107.00	11650	20220808	-66.74	3805	20230710	1.84	7000	-44.64	20230203	3805	1.84	20230710	11650	-66.74	20220808	3805	1.84	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
119	20230711	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	45	2	1.17	213065035	53531	214.82	4005	4120	3860	4985	2685	3835	3980.22	2.47	0	3476	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	833	-3.21	1.25	12	0.25	-1210.00	3107.00	11650	20220808	-66.70	3805	20230710	1.97	7000	-44.57	20230203	3805	1.97	20230710	11650	-66.70	20220808	3805	1.97	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
120	20230711	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	145	2	3.78	172060135	43045	172.74	4005	4120	3875	4985	2685	3835	3997.22	2.47	0	1881	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	855	-3.29	1.28	12	0.20	-1210.00	3107.00	11650	20220808	-65.84	3805	20230710	4.60	7000	-43.14	20230203	3805	4.60	20230710	11650	-65.84	20220808	3805	4.60	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
121	20230711	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	45	2	1.17	42630360	10771	43.22	4005	4005	3875	4985	2685	3835	3957.88	2.47	0	-2355	3968	3901	3853	3786	3738	3877	3762	107	1150	500	2600	5	1	21478340	833	-3.21	1.25	12	0.05	-1210.00	3107.00	11650	20220808	-66.70	3805	20230710	1.97	7000	-44.57	20230203	3805	1.97	20230710	11650	-66.70	20220808	3805	1.97	20230710	0.09	N	185490	500	107 억	531432	N	N	N	00	N
122	20230710	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3835	-15	5	-0.39	88599265	22931	41.09	3850	3920	3805	5000	2695	3850	3863.74	2.48	0	-1083	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	824	-3.17	1.23	12	0.11	-1210.00	3107.00	11650	20220808	-67.08	3805	20230710	0.79	7000	-45.21	20230203	3805	0.79	20230710	11650	-67.08	20220808	3805	0.79	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
123	20230710	150801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3890	40	2	1.04	68845965	17807	31.91	3850	3920	3805	5000	2695	3850	3866.23	2.48	0	-1495	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	836	-3.21	1.25	12	0.08	-1210.00	3107.00	11650	20220808	-66.61	3805	20230710	2.23	7000	-44.43	20230203	3805	2.23	20230710	11650	-66.61	20220808	3805	2.23	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
124	20230710	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3895	45	2	1.17	61551585	15933	28.55	3850	3920	3805	5000	2695	3850	3863.15	2.48	0	-1004	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	837	-3.22	1.25	12	0.07	-1210.00	3107.00	11650	20220808	-66.57	3805	20230710	2.37	7000	-44.36	20230203	3805	2.37	20230710	11650	-66.57	20220808	3805	2.37	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
125	20230710	130744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3880	30	2	0.78	55191260	14295	25.62	3850	3920	3805	5000	2695	3850	3860.88	2.48	0	-774	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	833	-3.21	1.25	12	0.07	-1210.00	3107.00	11650	20220808	-66.70	3805	20230710	1.97	7000	-44.57	20230203	3805	1.97	20230710	11650	-66.70	20220808	3805	1.97	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
126	20230710	120805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3870	20	2	0.52	42213130	10930	19.59	3850	3920	3805	5000	2695	3850	3862.13	2.48	0	-504	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	831	-3.20	1.25	12	0.05	-1210.00	3107.00	11650	20220808	-66.78	3805	20230710	1.71	7000	-44.71	20230203	3805	1.71	20230710	11650	-66.78	20220808	3805	1.71	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
127	20230710	110802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-10	5	-0.26	39581480	10248	18.37	3850	3920	3805	5000	2695	3850	3862.36	2.48	0	-360	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	825	-3.17	1.24	12	0.05	-1210.00	3107.00	11650	20220808	-67.04	3805	20230710	0.92	7000	-45.14	20230203	3805	0.92	20230710	11650	-67.04	20220808	3805	0.92	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
128	20230710	100803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3890	40	2	1.04	19341725	5018	8.99	3850	3920	3805	5000	2695	3850	3854.47	2.48	0	467	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	836	-3.21	1.25	12	0.02	-1210.00	3107.00	11650	20220808	-66.61	3805	20230710	2.23	7000	-44.43	20230203	3805	2.23	20230710	11650	-66.61	20220808	3805	2.23	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
129	20230710	090755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3815	-35	5	-0.91	4159870	1091	1.96	3850	3850	3805	5000	2695	3850	3812.90	2.48	0	-52	3990	3920	3865	3795	3740	3892	3767	107	1152	500	2610	5	1	21478340	819	-3.15	1.23	12	0.01	-1210.00	3107.00	11650	20220808	-67.25	3805	20230710	0.26	7000	-45.50	20230203	3805	0.26	20230710	11650	-67.25	20220808	3805	0.26	20230710	0.09	N	185490	500	107 억	532516	N	N	N	00	N
130	20230707	160753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3850	-55	5	-1.41	213918445	55801	59.02	3905	3935	3810	5070	2735	3905	3833.60	2.47	0	1310	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	827	-3.18	1.24	12	0.26	-1210.00	3107.00	11650	20220808	-66.95	3810	20230707	1.05	7000	-45.00	20230203	3810	1.05	20230707	11650	-66.95	20220808	3810	1.05	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
131	20230707	150753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3850	-55	5	-1.41	197700180	51565	54.54	3905	3935	3810	5070	2735	3905	3834.00	2.47	0	1546	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	827	-3.18	1.24	12	0.24	-1210.00	3107.00	11650	20220808	-66.95	3810	20230707	1.05	7000	-45.00	20230203	3810	1.05	20230707	11650	-66.95	20220808	3810	1.05	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
132	20230707	140807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-65	5	-1.66	149001970	38829	41.07	3905	3935	3810	5070	2735	3905	3837.39	2.47	0	-2439	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	825	-3.17	1.24	12	0.18	-1210.00	3107.00	11650	20220808	-67.04	3810	20230707	0.79	7000	-45.14	20230203	3810	0.79	20230707	11650	-67.04	20220808	3810	0.79	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
133	20230707	130758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3875	-30	5	-0.77	138419215	36076	38.16	3905	3935	3810	5070	2735	3905	3836.88	2.47	0	-1009	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	832	-3.20	1.25	12	0.17	-1210.00	3107.00	11650	20220808	-66.74	3810	20230707	1.71	7000	-44.64	20230203	3810	1.71	20230707	11650	-66.74	20220808	3810	1.71	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
134	20230707	120802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3870	-35	5	-0.90	115396345	30089	31.82	3905	3935	3810	5070	2735	3905	3835.17	2.47	0	-648	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	831	-3.20	1.25	12	0.14	-1210.00	3107.00	11650	20220808	-66.78	3810	20230707	1.57	7000	-44.71	20230203	3810	1.57	20230707	11650	-66.78	20220808	3810	1.57	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
135	20230707	110804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-65	5	-1.66	100458530	26188	27.70	3905	3935	3810	5070	2735	3905	3836.05	2.47	0	-331	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	825	-3.17	1.24	12	0.12	-1210.00	3107.00	11650	20220808	-67.04	3810	20230707	0.79	7000	-45.14	20230203	3810	0.79	20230707	11650	-67.04	20220808	3810	0.79	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
136	20230707	100754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-65	5	-1.66	55455755	14424	15.26	3905	3935	3815	5070	2735	3905	3844.69	2.47	0	357	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	825	-3.17	1.24	12	0.07	-1210.00	3107.00	11650	20220808	-67.04	3815	20230707	0.66	7000	-45.14	20230203	3815	0.66	20230707	11650	-67.04	20220808	3815	0.66	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
137	20230707	090755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3925	20	2	0.51	3666535	948	1.00	3905	3925	3850	5070	2735	3905	3867.65	2.47	0	-335	4055	3980	3940	3865	3825	3960	3845	107	1167	500	2650	5	1	21478340	843	-3.24	1.26	12	0.00	-1210.00	3107.00	11650	20220808	-66.31	3850	20230707	1.95	7000	-43.93	20230203	3850	1.95	20230707	11650	-66.31	20220808	3850	1.95	20230707	0.11	N	185490	500	107 억	531206	N	N	N	00	N
138	20230706	160754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3905	-110	5	-2.74	369313780	93482	323.84	3960	4015	3900	5210	2815	4015	3950.70	2.51	0	-6668	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	839	-3.23	1.26	12	0.44	-1210.00	3107.00	11650	20220808	-66.48	3900	20230706	0.13	7000	-44.21	20230203	3900	0.13	20230706	11650	-66.48	20220808	3900	0.13	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
139	20230706	150754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3950	-65	5	-1.62	337352625	85306	295.51	3960	4015	3915	5210	2815	4015	3954.62	2.51	0	-6340	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	848	-3.26	1.27	12	0.40	-1210.00	3107.00	11650	20220808	-66.09	3915	20230706	0.89	7000	-43.57	20230203	3915	0.89	20230706	11650	-66.09	20220808	3915	0.89	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
140	20230706	140756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3950	-65	5	-1.62	298276485	75350	261.02	3960	4015	3925	5210	2815	4015	3958.55	2.51	0	-7204	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	848	-3.26	1.27	12	0.35	-1210.00	3107.00	11650	20220808	-66.09	3925	20230706	0.64	7000	-43.57	20230203	3925	0.64	20230706	11650	-66.09	20220808	3925	0.64	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
141	20230706	130755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3965	-50	5	-1.25	279846920	70675	244.83	3960	4015	3930	5210	2815	4015	3959.63	2.51	0	-5381	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	852	-3.28	1.28	12	0.33	-1210.00	3107.00	11650	20220808	-65.97	3930	20230706	0.89	7000	-43.36	20230203	3930	0.89	20230706	11650	-65.97	20220808	3930	0.89	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
142	20230706	120747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3955	-60	5	-1.49	215288420	54296	188.09	3960	4015	3935	5210	2815	4015	3965.09	2.51	0	-2526	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	849	-3.27	1.27	12	0.25	-1210.00	3107.00	11650	20220808	-66.05	3935	20230706	0.51	7000	-43.50	20230203	3935	0.51	20230706	11650	-66.05	20220808	3935	0.51	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
143	20230706	110759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3980	-35	5	-0.87	191841220	48370	167.56	3960	4015	3935	5210	2815	4015	3966.12	2.51	0	-1672	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	855	-3.29	1.28	12	0.23	-1210.00	3107.00	11650	20220808	-65.84	3935	20230706	1.14	7000	-43.14	20230203	3935	1.14	20230706	11650	-65.84	20220808	3935	1.14	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
144	20230706	100754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3960	-55	5	-1.37	147033755	37117	128.58	3960	4015	3935	5210	2815	4015	3961.36	2.51	0	1149	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	851	-3.27	1.27	12	0.17	-1210.00	3107.00	11650	20220808	-66.01	3935	20230706	0.64	7000	-43.43	20230203	3935	0.64	20230706	11650	-66.01	20220808	3935	0.64	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
145	20230706	090754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4015	0	3	0.00	9123355	2301	7.97	3960	4015	3960	5210	2815	4015	3964.95	2.51	0	-93	4078	4046	4003	3971	3928	4062	3987	107	1197	500	2730	5	1	21478340	862	-3.32	1.29	12	0.01	-1210.00	3107.00	11650	20220808	-65.54	3960	20230706	1.39	7000	-42.64	20230203	3960	1.39	20230706	11650	-65.54	20220808	3960	1.39	20230706	0.11	N	185490	500	107 억	539251	N	N	N	00	N
146	20230705	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4015	5	2	0.12	115330385	28856	56.02	4010	4035	3960	5210	2810	4010	3996.56	2.53	0	-4311	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	862	-3.32	1.29	12	0.13	-1210.00	3107.00	11650	20220808	-65.54	3960	20230705	1.39	7000	-42.64	20230203	3960	1.39	20230705	11650	-65.54	20220808	3960	1.39	20230705	0.11	N	185490	500	107 억	543550	N	N	N	00	N
147	20230705	150747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4000	-10	5	-0.25	110217095	27579	53.54	4010	4035	3960	5210	2810	4010	3996.41	2.53	0	-3799	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	859	-3.31	1.29	12	0.13	-1210.00	3107.00	11650	20220808	-65.67	3960	20230705	1.01	7000	-42.86	20230203	3960	1.01	20230705	11650	-65.67	20220808	3960	1.01	20230705	0.11	N	185490	500	107 억	543550	N	N	N	00	N
148	20230705	140739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4015	5	2	0.12	100819845	25231	48.98	4010	4035	3960	5210	2810	4010	3995.87	2.53	0	-3146	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	862	-3.32	1.29	12	0.12	-1210.00	3107.00	11650	20220808	-65.54	3960	20230705	1.39	7000	-42.64	20230203	3960	1.39	20230705	11650	-65.54	20220808	3960	1.39	20230705	0.11	N	185490	500	107 억	543550	N	N	N	00	N
149	20230705	130742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4000	-10	5	-0.25	76096035	19030	36.94	4010	4035	3960	5210	2810	4010	3998.74	2.53	0	-2504	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	859	-3.31	1.29	12	0.09	-1210.00	3107.00	11650	20220808	-65.67	3960	20230705	1.01	7000	-42.86	20230203	3960	1.01	20230705	11650	-65.67	20220808	3960	1.01	20230705	0.11	N	185490	500	107 억	543550	N	N	N	00	N
150	20230705	120740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4025	15	2	0.37	68431370	17116	33.23	4010	4035	3960	5210	2810	4010	3998.09	2.53	0	-771	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	865	-3.33	1.30	12	0.08	-1210.00	3107.00	11650	20220808	-65.45	3960	20230705	1.64	7000	-42.50	20230203	3960	1.64	20230705	11650	-65.45	20220808	3960	1.64	20230705	0.11	N	185490	500	107 억	543550	N	N	N	00	N
151	20230705	110749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4030	20	2	0.50	56886740	14236	27.64	4010	4035	3960	5210	2810	4010	3995.98	2.53	0	-247	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	866	-3.33	1.30	12	0.07	-1210.00	3107.00	11650	20220808	-65.41	3960	20230705	1.77	7000	-42.43	20230203	3960	1.77	20230705	11650	-65.41	20220808	3960	1.77	20230705	0.11	N	185490	500	107 억	543550	N	N	N	00	N
152	20230705	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	10	2	0.25	12548880	3135	6.09	4010	4035	3990	5210	2810	4010	4002.83	2.53	0	-610	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	863	-3.32	1.29	12	0.01	-1210.00	3107.00	11650	20220808	-65.49	3965	20230630	1.39	7000	-42.57	20230203	3965	1.39	20230630	11650	-65.49	20220808	3965	1.39	20230630	0.11	N	185490	500	107 억	543550	N	N	N	00	N
153	20230705	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-10	5	-0.25	431855	108	0.21	4010	4010	3990	5210	2810	4010	3998.66	2.53	0	-7	4133	4071	4033	3971	3933	4052	3952	107	1200	500	2720	5	1	21478340	859	-3.31	1.29	12	0.00	-1210.00	3107.00	11650	20220808	-65.67	3965	20230630	0.88	7000	-42.86	20230203	3965	0.88	20230630	11650	-65.67	20220808	3965	0.88	20230630	0.11	N	185490	500	107 억	543550	N	N	N	00	N
154	20230704	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	-50	5	-1.23	200731320	50035	221.46	4050	4095	3995	5270	2845	4060	4011.82	2.55	0	-7411	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	861	-3.31	1.29	12	0.23	-1210.00	3107.00	11650	20220808	-65.58	3965	20230630	1.13	7000	-42.71	20230203	3965	1.13	20230630	11650	-65.58	20220808	3965	1.13	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
155	20230704	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-55	5	-1.35	193417770	48210	213.38	4050	4095	3995	5270	2845	4060	4011.98	2.55	0	-7137	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	860	-3.31	1.29	12	0.22	-1210.00	3107.00	11650	20220808	-65.62	3965	20230630	1.01	7000	-42.79	20230203	3965	1.01	20230630	11650	-65.62	20220808	3965	1.01	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
156	20230704	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	-45	5	-1.11	175578740	43768	193.72	4050	4095	3995	5270	2845	4060	4011.58	2.55	0	-6018	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	862	-3.32	1.29	12	0.20	-1210.00	3107.00	11650	20220808	-65.54	3965	20230630	1.26	7000	-42.64	20230203	3965	1.26	20230630	11650	-65.54	20220808	3965	1.26	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
157	20230704	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4030	-30	5	-0.74	166876040	41602	184.14	4050	4095	3995	5270	2845	4060	4011.25	2.55	0	-5980	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	866	-3.33	1.30	12	0.19	-1210.00	3107.00	11650	20220808	-65.41	3965	20230630	1.64	7000	-42.43	20230203	3965	1.64	20230630	11650	-65.41	20220808	3965	1.64	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
158	20230704	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	-40	5	-0.99	146271565	36497	161.54	4050	4095	3995	5270	2845	4060	4007.77	2.55	0	-3082	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	863	-3.32	1.29	12	0.17	-1210.00	3107.00	11650	20220808	-65.49	3965	20230630	1.39	7000	-42.57	20230203	3965	1.39	20230630	11650	-65.49	20220808	3965	1.39	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
159	20230704	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-55	5	-1.35	97686235	24362	107.83	4050	4095	3995	5270	2845	4060	4009.78	2.55	0	-1427	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	860	-3.31	1.29	12	0.11	-1210.00	3107.00	11650	20220808	-65.62	3965	20230630	1.01	7000	-42.79	20230203	3965	1.01	20230630	11650	-65.62	20220808	3965	1.01	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
160	20230704	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	-35	5	-0.86	64862035	16163	71.54	4050	4095	3995	5270	2845	4060	4012.99	2.55	0	-268	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	865	-3.33	1.30	12	0.08	-1210.00	3107.00	11650	20220808	-65.45	3965	20230630	1.51	7000	-42.50	20230203	3965	1.51	20230630	11650	-65.45	20220808	3965	1.51	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
161	20230704	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	25	2	0.62	6552460	1628	7.21	4050	4095	4000	5270	2845	4060	4024.85	2.55	0	103	4153	4106	4053	4006	3953	4080	3980	107	1212	500	2760	5	1	21478340	877	-3.38	1.31	12	0.01	-1210.00	3107.00	11650	20220808	-64.94	3965	20230630	3.03	7000	-41.64	20230203	3965	3.03	20230630	11650	-64.94	20220808	3965	3.03	20230630	0.11	N	185490	500	107 억	548536	N	N	N	00	N
162	20230703	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	20	2	0.50	91886230	22588	89.83	4065	4100	4000	5250	2830	4040	4067.92	2.58	0	-5688	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	872	-3.36	1.31	12	0.11	-1210.00	3107.00	11650	20220808	-65.15	3965	20230630	2.40	7000	-42.00	20230203	3965	2.40	20230630	11650	-65.15	20220808	3965	2.40	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
163	20230703	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	25	2	0.62	87770365	21575	85.80	4065	4100	4000	5250	2830	4040	4068.15	2.58	0	-5426	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	873	-3.36	1.31	12	0.10	-1210.00	3107.00	11650	20220808	-65.11	3965	20230630	2.52	7000	-41.93	20230203	3965	2.52	20230630	11650	-65.11	20220808	3965	2.52	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
164	20230703	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	30	2	0.74	79058985	19436	77.30	4065	4100	4000	5250	2830	4040	4067.66	2.58	0	-4500	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	874	-3.36	1.31	12	0.09	-1210.00	3107.00	11650	20220808	-65.06	3965	20230630	2.65	7000	-41.86	20230203	3965	2.65	20230630	11650	-65.06	20220808	3965	2.65	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
165	20230703	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	40	2	0.99	57337570	14103	56.09	4065	4100	4000	5250	2830	4040	4065.63	2.58	0	-1260	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	876	-3.37	1.31	12	0.07	-1210.00	3107.00	11650	20220808	-64.98	3965	20230630	2.90	7000	-41.71	20230203	3965	2.90	20230630	11650	-64.98	20220808	3965	2.90	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
166	20230703	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	35	2	0.87	43252175	10645	42.33	4065	4100	4000	5250	2830	4040	4063.14	2.58	0	563	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	875	-3.37	1.31	12	0.05	-1210.00	3107.00	11650	20220808	-65.02	3965	20230630	2.77	7000	-41.79	20230203	3965	2.77	20230630	11650	-65.02	20220808	3965	2.77	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
167	20230703	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	40	2	0.99	41503750	10216	40.63	4065	4100	4000	5250	2830	4040	4062.62	2.58	0	661	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	876	-3.37	1.31	12	0.05	-1210.00	3107.00	11650	20220808	-64.98	3965	20230630	2.90	7000	-41.71	20230203	3965	2.90	20230630	11650	-64.98	20220808	3965	2.90	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
168	20230703	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	10	2	0.25	30451860	7495	29.81	4065	4100	4000	5250	2830	4040	4062.96	2.58	0	725	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	870	-3.35	1.30	12	0.03	-1210.00	3107.00	11650	20220808	-65.24	3965	20230630	2.14	7000	-42.14	20230203	3965	2.14	20230630	11650	-65.24	20220808	3965	2.14	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N
169	20230703	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	60	2	1.49	1798680	442	1.76	4065	4100	4065	5250	2830	4040	4069.41	2.58	0	-51	4110	4075	4020	3985	3930	4092	4002	107	1210	500	2740	5	1	21478340	881	-3.39	1.32	12	0.00	-1210.00	3107.00	11650	20220808	-64.81	3965	20230630	3.40	7000	-41.43	20230203	3965	3.40	20230630	11650	-64.81	20220808	3965	3.40	20230630	0.11	N	185490	500	107 억	554224	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History