KissMeData/311690/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18520	-170	5	-0.91	384721940	20968	162.42	18700	18700	17940	24250	13090	18690	18348.05	2.84	0	9846	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1089	-3.12	2.19	12	0.36	-5940.00	8447.00	41695	20230411	-55.58	17100	20230727	8.30	41695	-55.58	20230411	17100	8.30	20230727	47450	-60.97	20230411	17100	8.30	20230727	0.09	N	311690	500	29 억	166945	N	N	5	N	N
3	20230731	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18510	-180	5	-0.96	377659810	20587	159.47	18700	18700	17940	24250	13090	18690	18344.58	2.84	0	9840	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1088	-3.12	2.19	12	0.35	-5940.00	8447.00	41695	20230411	-55.61	17100	20230727	8.25	41695	-55.61	20230411	17100	8.25	20230727	47450	-60.99	20230411	17100	8.25	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
4	20230731	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18530	-160	5	-0.86	329722090	18005	139.47	18700	18700	17940	24250	13090	18690	18312.81	2.84	0	9212	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1089	-3.12	2.19	12	0.31	-5940.00	8447.00	41695	20230411	-55.56	17100	20230727	8.36	41695	-55.56	20230411	17100	8.36	20230727	47450	-60.95	20230411	17100	8.36	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
5	20230731	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18330	-360	5	-1.93	281320700	15389	119.20	18700	18700	17940	24250	13090	18690	18280.64	2.84	0	7145	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1078	-3.09	2.17	12	0.26	-5940.00	8447.00	41695	20230411	-56.04	17100	20230727	7.19	41695	-56.04	20230411	17100	7.19	20230727	47450	-61.37	20230411	17100	7.19	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
6	20230731	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18420	-270	5	-1.44	258062260	14120	109.37	18700	18700	17940	24250	13090	18690	18276.36	2.84	0	6642	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1083	-3.10	2.18	12	0.24	-5940.00	8447.00	41695	20230411	-55.82	17100	20230727	7.72	41695	-55.82	20230411	17100	7.72	20230727	47450	-61.18	20230411	17100	7.72	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
7	20230731	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18340	-350	5	-1.87	175782910	9631	74.60	18700	18700	17940	24250	13090	18690	18251.78	2.84	0	4533	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1078	-3.09	2.17	12	0.16	-5940.00	8447.00	41695	20230411	-56.01	17100	20230727	7.25	41695	-56.01	20230411	17100	7.25	20230727	47450	-61.35	20230411	17100	7.25	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
8	20230731	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18340	-350	5	-1.87	93830220	5161	39.98	18700	18700	17940	24250	13090	18690	18180.63	2.84	0	1660	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1078	-3.09	2.17	12	0.09	-5940.00	8447.00	41695	20230411	-56.01	17100	20230727	7.25	41695	-56.01	20230411	17100	7.25	20230727	47450	-61.35	20230411	17100	7.25	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
9	20230731	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	10	2	0.05	598400	32	0.25	18700	18700	18700	24250	13090	18690	18700.00	2.84	0	64	19416	19052	18646	18282	17876	19235	18465	29	5580	500	11580	10	1	5878672	1099	-3.15	2.21	12	0.00	-5940.00	8447.00	41695	20230411	-55.15	17100	20230727	9.36	41695	-55.15	20230411	17100	9.36	20230727	47450	-60.59	20230411	17100	9.36	20230727	0.09	N	311690	500	29 억	166945	N	N	0	N	N
10	20230728	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18690	80	2	0.43	241194570	12907	50.22	18610	19010	18240	24150	13030	18610	18687.11	2.80	0	2345	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1099	-3.15	2.21	12	0.22	-5940.00	8447.00	41695	20230411	-55.17	17100	20230727	9.30	41695	-55.17	20230411	17100	9.30	20230727	47450	-60.61	20230411	17100	9.30	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
11	20230728	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18620	10	2	0.05	238918100	12785	49.75	18610	19010	18240	24150	13030	18610	18687.38	2.80	0	2325	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1095	-3.13	2.20	12	0.22	-5940.00	8447.00	41695	20230411	-55.34	17100	20230727	8.89	41695	-55.34	20230411	17100	8.89	20230727	47450	-60.76	20230411	17100	8.89	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
12	20230728	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18680	70	2	0.38	208970640	11172	43.47	18610	19010	18240	24150	13030	18610	18704.85	2.80	0	2143	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1098	-3.14	2.21	12	0.19	-5940.00	8447.00	41695	20230411	-55.20	17100	20230727	9.24	41695	-55.20	20230411	17100	9.24	20230727	47450	-60.63	20230411	17100	9.24	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
13	20230728	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18820	210	2	1.13	186376630	9962	38.76	18610	19010	18240	24150	13030	18610	18708.76	2.80	0	1231	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1106	-3.17	2.23	12	0.17	-5940.00	8447.00	41695	20230411	-54.86	17100	20230727	10.06	41695	-54.86	20230411	17100	10.06	20230727	47450	-60.34	20230411	17100	10.06	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
14	20230728	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18930	320	2	1.72	172678140	9236	35.94	18610	19010	18240	24150	13030	18610	18696.20	2.80	0	1267	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1113	-3.19	2.24	12	0.16	-5940.00	8447.00	41695	20230411	-54.60	17100	20230727	10.70	41695	-54.60	20230411	17100	10.70	20230727	47450	-60.11	20230411	17100	10.70	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
15	20230728	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	130	2	0.70	120147950	6454	25.11	18610	18840	18240	24150	13030	18610	18616.04	2.80	0	13	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1102	-3.15	2.22	12	0.11	-5940.00	8447.00	41695	20230411	-55.05	17100	20230727	9.59	41695	-55.05	20230411	17100	9.59	20230727	47450	-60.51	20230411	17100	9.59	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
16	20230728	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18640	30	2	0.16	62478920	3374	13.13	18610	18740	18240	24150	13030	18610	18517.76	2.80	0	-760	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1096	-3.14	2.21	12	0.06	-5940.00	8447.00	41695	20230411	-55.29	17100	20230727	9.01	41695	-55.29	20230411	17100	9.01	20230727	47450	-60.72	20230411	17100	9.01	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
17	20230728	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	90	2	0.48	23752460	1282	4.99	18610	18740	18240	24150	13030	18610	18527.66	2.80	0	-470	19710	19160	18130	17580	16550	19435	17855	29	5560	500	11530	10	1	5878672	1099	-3.15	2.21	12	0.02	-5940.00	8447.00	41695	20230411	-55.15	17100	20230727	9.36	41695	-55.15	20230411	17100	9.36	20230727	47450	-60.59	20230411	17100	9.36	20230727	0.09	N	311690	500	29 억	164600	N	N	0	N	N
18	20230727	161118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18610	910	2	5.14	464141340	25634	73.93	17100	18680	17100	23000	12390	17700	18106.28	2.65	-2655	8846	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1094	-3.13	2.20	12	0.44	-5940.00	8447.00	41695	20230411	-55.37	17100	20230727	8.83	41695	-55.37	20230411	17100	8.83	20230727	47450	-60.78	20230411	17100	8.83	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
19	20230727	151118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18340	640	2	3.62	454904630	25135	72.49	17100	18680	17100	23000	12390	17700	18098.45	2.65	-2655	8702	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1078	-3.09	2.17	12	0.43	-5940.00	8447.00	41695	20230411	-56.01	17100	20230727	7.25	41695	-56.01	20230411	17100	7.25	20230727	47450	-61.35	20230411	17100	7.25	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
20	20230727	141113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17980	280	2	1.58	442250480	24443	70.50	17100	18680	17100	23000	12390	17700	18093.13	2.65	-2655	8174	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1057	-3.03	2.13	12	0.42	-5940.00	8447.00	41695	20230411	-56.88	17100	20230727	5.15	41695	-56.88	20230411	17100	5.15	20230727	47450	-62.11	20230411	17100	5.15	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
21	20230727	131111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18560	860	2	4.86	360613740	19965	57.58	17100	18680	17100	23000	12390	17700	18062.30	2.65	-2655	6739	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1091	-3.12	2.20	12	0.34	-5940.00	8447.00	41695	20230411	-55.49	17100	20230727	8.54	41695	-55.49	20230411	17100	8.54	20230727	47450	-60.89	20230411	17100	8.54	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
22	20230727	121114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18480	780	2	4.41	318229410	17669	50.96	17100	18680	17100	23000	12390	17700	18010.61	2.65	-2655	5896	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1086	-3.11	2.19	12	0.30	-5940.00	8447.00	41695	20230411	-55.68	17100	20230727	8.07	41695	-55.68	20230411	17100	8.07	20230727	47450	-61.05	20230411	17100	8.07	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
23	20230727	111117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18050	350	2	1.98	210953010	11763	33.93	17100	18390	17100	23000	12390	17700	17933.61	2.65	-2655	3297	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1061	-3.04	2.14	12	0.20	-5940.00	8447.00	41695	20230411	-56.71	17100	20230727	5.56	41695	-56.71	20230411	17100	5.56	20230727	47450	-61.96	20230411	17100	5.56	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
24	20230727	101114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18080	380	2	2.15	127831700	7182	20.71	17100	18190	17100	23000	12390	17700	17798.90	2.65	-2655	1780	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1063	-3.04	2.14	12	0.12	-5940.00	8447.00	41695	20230411	-56.64	17100	20230727	5.73	41695	-56.64	20230411	17100	5.73	20230727	47450	-61.90	20230411	17100	5.73	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
25	20230727	091113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17580	-120	5	-0.68	20526460	1194	3.44	17100	17640	17100	23000	12390	17700	17191.34	2.65	-2655	182	19660	18680	17990	17010	16320	18335	16665	29	5305	500	10970	10	1	5878672	1033	-2.96	2.08	12	0.02	-5940.00	8447.00	41695	20230411	-57.84	17100	20230727	2.81	41695	-57.84	20230411	17100	2.81	20230727	47450	-62.95	20230411	17100	2.81	20230727	0.09	N	311690	500	29 억	155755	N	N	2082	N	N
26	20230726	161111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17700	-870	5	-4.68	617114260	34673	170.83	18970	18970	17300	24100	13000	18570	17798.14	2.69	0	-2658	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1041	-2.98	2.10	12	0.59	-5940.00	8447.00	41695	20230411	-57.55	17300	20230726	2.31	41695	-57.55	20230411	17300	2.31	20230726	47450	-62.70	20230411	17300	2.31	20230726	0.09	N	311690	500	29 억	158410	N	N	2082	N	N
27	20230726	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17450	-1120	5	-6.03	614816960	34543	170.19	18970	18970	17300	24100	13000	18570	17798.60	2.69	0	-2639	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1026	-2.94	2.07	12	0.59	-5940.00	8447.00	41695	20230411	-58.15	17300	20230726	0.87	41695	-58.15	20230411	17300	0.87	20230726	47450	-63.22	20230411	17300	0.87	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
28	20230726	141108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17440	-1130	5	-6.09	573603310	32198	158.63	18970	18970	17300	24100	13000	18570	17814.87	2.69	0	-2615	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1025	-2.94	2.06	12	0.55	-5940.00	8447.00	41695	20230411	-58.17	17300	20230726	0.81	41695	-58.17	20230411	17300	0.81	20230726	47450	-63.25	20230411	17300	0.81	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
29	20230726	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17520	-1050	5	-5.65	495035850	27687	136.41	18970	18970	17440	24100	13000	18570	17879.72	2.69	0	-2123	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1030	-2.95	2.07	12	0.47	-5940.00	8447.00	41695	20230411	-57.98	17440	20230726	0.46	41695	-57.98	20230411	17440	0.46	20230726	47450	-63.08	20230411	17440	0.46	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
30	20230726	121108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17680	-890	5	-4.79	431445730	24072	118.60	18970	18970	17610	24100	13000	18570	17923.14	2.69	0	-461	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1039	-2.98	2.09	12	0.41	-5940.00	8447.00	41695	20230411	-57.60	17610	20230726	0.40	41695	-57.60	20230411	17610	0.40	20230726	47450	-62.74	20230411	17610	0.40	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
31	20230726	111103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17820	-750	5	-4.04	253215350	14035	69.15	18970	18970	17610	24100	13000	18570	18041.71	2.69	0	-416	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1048	-3.00	2.11	12	0.24	-5940.00	8447.00	41695	20230411	-57.26	17610	20230726	1.19	41695	-57.26	20230411	17610	1.19	20230726	47450	-62.44	20230411	17610	1.19	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
32	20230726	101110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17990	-580	5	-3.12	147064210	8090	39.86	18970	18970	17610	24100	13000	18570	18178.52	2.69	0	-87	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1058	-3.03	2.13	12	0.14	-5940.00	8447.00	41695	20230411	-56.85	17610	20230726	2.16	41695	-56.85	20230411	17610	2.16	20230726	47450	-62.09	20230411	17610	2.16	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
33	20230726	091105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18120	-450	5	-2.42	42008150	2300	11.33	18970	18970	17610	24100	13000	18570	18264.41	2.69	0	-997	19363	18966	18493	18096	17623	18730	17860	29	5550	500	11510	10	1	5878672	1065	-3.05	2.15	12	0.04	-5940.00	8447.00	41695	20230411	-56.54	17610	20230726	2.90	41695	-56.54	20230411	17610	2.90	20230726	47450	-61.81	20230411	17610	2.90	20230726	0.09	N	311690	500	29 억	158410	N	N	0	N	N
34	20230725	161103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18570	-540	5	-2.83	374852910	20189	117.58	18720	18890	18020	24800	13380	19110	18567.19	2.76	0	-3596	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1092	-3.13	2.20	12	0.34	-5940.00	8447.00	41695	20230411	-55.46	18020	20230725	3.05	41695	-55.46	20230411	18020	3.05	20230725	47450	-60.86	20230411	18020	3.05	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
35	20230725	151051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18530	-580	5	-3.04	372137010	20043	116.73	18720	18890	18020	24800	13380	19110	18566.93	2.76	0	-3493	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1089	-3.12	2.19	12	0.34	-5940.00	8447.00	41695	20230411	-55.56	18020	20230725	2.83	41695	-55.56	20230411	18020	2.83	20230725	47450	-60.95	20230411	18020	2.83	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
36	20230725	141048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18350	-760	5	-3.98	321803380	17318	100.86	18720	18890	18020	24800	13380	19110	18582.02	2.76	0	-3130	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1079	-3.09	2.17	12	0.29	-5940.00	8447.00	41695	20230411	-55.99	18020	20230725	1.83	41695	-55.99	20230411	18020	1.83	20230725	47450	-61.33	20230411	18020	1.83	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
37	20230725	131100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18700	-410	5	-2.15	297124430	15982	93.08	18720	18890	18020	24800	13380	19110	18591.19	2.76	0	-2321	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1099	-3.15	2.21	12	0.27	-5940.00	8447.00	41695	20230411	-55.15	18020	20230725	3.77	41695	-55.15	20230411	18020	3.77	20230725	47450	-60.59	20230411	18020	3.77	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
38	20230725	121059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18550	-560	5	-2.93	272611310	14666	85.42	18720	18890	18020	24800	13380	19110	18587.98	2.76	0	-1592	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1090	-3.12	2.20	12	0.25	-5940.00	8447.00	41695	20230411	-55.51	18020	20230725	2.94	41695	-55.51	20230411	18020	2.94	20230725	47450	-60.91	20230411	18020	2.94	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
39	20230725	111056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18500	-610	5	-3.19	227215620	12220	71.17	18720	18890	18020	24800	13380	19110	18593.75	2.76	0	-1163	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1088	-3.11	2.19	12	0.21	-5940.00	8447.00	41695	20230411	-55.63	18020	20230725	2.66	41695	-55.63	20230411	18020	2.66	20230725	47450	-61.01	20230411	18020	2.66	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
40	20230725	101056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18630	-480	5	-2.51	189427390	10176	59.27	18720	18890	18020	24800	13380	19110	18615.11	2.76	0	-455	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1095	-3.14	2.21	12	0.17	-5940.00	8447.00	41695	20230411	-55.32	18020	20230725	3.39	41695	-55.32	20230411	18020	3.39	20230725	47450	-60.74	20230411	18020	3.39	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
41	20230725	091054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18530	-580	5	-3.04	38947450	2102	12.24	18720	18720	18020	24800	13380	19110	18528.76	2.76	0	15	20703	19906	19303	18506	17903	19605	18205	29	5710	500	11840	10	1	5878672	1089	-3.12	2.19	12	0.04	-5940.00	8447.00	41695	20230411	-55.56	18020	20230725	2.83	41695	-55.56	20230411	18020	2.83	20230725	47450	-60.95	20230411	18020	2.83	20230725	0.09	N	311690	500	29 억	162098	N	N	46	N	N
42	20230724	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19110	-990	5	-4.93	328660570	17170	50.02	20100	20100	18700	26100	14100	20100	19141.59	2.87	0	-7075	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1123	-3.22	2.26	12	0.29	-5940.00	8447.00	41695	20230411	-54.17	18240	20230719	4.77	41695	-54.17	20230411	18240	4.77	20230719	47450	-59.73	20230411	18240	4.77	20230719	0.09	N	311690	500	29 억	168934	N	N	46	N	N
43	20230724	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18970	-1130	5	-5.62	299467900	15635	45.55	20100	20100	18700	26100	14100	20100	19153.69	2.87	0	-6836	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1115	-3.19	2.25	12	0.27	-5940.00	8447.00	41695	20230411	-54.50	18240	20230719	4.00	41695	-54.50	20230411	18240	4.00	20230719	47450	-60.02	20230411	18240	4.00	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
44	20230724	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-1100	5	-5.47	286873270	14972	43.62	20100	20100	18700	26100	14100	20100	19160.65	2.87	0	-6457	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1117	-3.20	2.25	12	0.25	-5940.00	8447.00	41695	20230411	-54.43	18240	20230719	4.17	41695	-54.43	20230411	18240	4.17	20230719	47450	-59.96	20230411	18240	4.17	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
45	20230724	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18800	-1300	5	-6.47	268117820	13984	40.74	20100	20100	18700	26100	14100	20100	19173.19	2.87	0	-6044	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1105	-3.16	2.23	12	0.24	-5940.00	8447.00	41695	20230411	-54.91	18240	20230719	3.07	41695	-54.91	20230411	18240	3.07	20230719	47450	-60.38	20230411	18240	3.07	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
46	20230724	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18790	-1310	5	-6.52	255761570	13328	38.83	20100	20100	18700	26100	14100	20100	19189.79	2.87	0	-6107	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1105	-3.16	2.22	12	0.23	-5940.00	8447.00	41695	20230411	-54.93	18240	20230719	3.02	41695	-54.93	20230411	18240	3.02	20230719	47450	-60.40	20230411	18240	3.02	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
47	20230724	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	-1360	5	-6.77	229265020	11926	34.75	20100	20100	18700	26100	14100	20100	19223.97	2.87	0	-6023	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1102	-3.15	2.22	12	0.20	-5940.00	8447.00	41695	20230411	-55.05	18240	20230719	2.74	41695	-55.05	20230411	18240	2.74	20230719	47450	-60.51	20230411	18240	2.74	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
48	20230724	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19110	-990	5	-4.93	141470140	7297	21.26	20100	20100	19090	26100	14100	20100	19387.44	2.87	0	-5652	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1123	-3.22	2.26	12	0.12	-5940.00	8447.00	41695	20230411	-54.17	18240	20230719	4.77	41695	-54.17	20230411	18240	4.77	20230719	47450	-59.73	20230411	18240	4.77	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
49	20230724	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19500	-600	5	-2.99	18611740	940	2.74	20100	20100	19500	26100	14100	20100	19799.72	2.87	0	-689	22366	21232	20116	18982	17866	21800	19550	29	6000	500	12460	10	1	5878672	1146	-3.28	2.31	12	0.02	-5940.00	8447.00	41695	20230411	-53.23	18240	20230719	6.91	41695	-53.23	20230411	18240	6.91	20230719	47450	-58.90	20230411	18240	6.91	20230719	0.09	N	311690	500	29 억	168934	N	N	0	N	N
50	20230721	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	840	2	4.36	688076540	34232	408.89	19250	21250	19000	25000	13490	19260	20100.39	2.80	0	4532	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	50	1	5878672	1182	-3.38	2.38	12	0.58	-5940.00	8447.00	41695	20230411	-51.79	18240	20230719	10.20	41695	-51.79	20230411	18240	10.20	20230719	47450	-57.64	20230411	18240	10.20	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
51	20230721	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	740	2	3.84	679577040	33809	403.83	19250	21250	19000	25000	13490	19260	20100.48	2.80	0	4524	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	50	1	5878672	1176	-3.37	2.37	12	0.58	-5940.00	8447.00	41695	20230411	-52.03	18240	20230719	9.65	41695	-52.03	20230411	18240	9.65	20230719	47450	-57.85	20230411	18240	9.65	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
52	20230721	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	890	2	4.62	651787190	32425	387.30	19250	21250	19000	25000	13490	19260	20101.38	2.80	0	4377	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	50	1	5878672	1185	-3.39	2.39	12	0.55	-5940.00	8447.00	41695	20230411	-51.67	18240	20230719	10.47	41695	-51.67	20230411	18240	10.47	20230719	47450	-57.53	20230411	18240	10.47	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
53	20230721	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20200	940	2	4.88	646300990	32153	384.05	19250	21250	19000	25000	13490	19260	20100.80	2.80	0	4393	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	50	1	5878672	1187	-3.40	2.39	12	0.55	-5940.00	8447.00	41695	20230411	-51.55	18240	20230719	10.75	41695	-51.55	20230411	18240	10.75	20230719	47450	-57.43	20230411	18240	10.75	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
54	20230721	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	890	2	4.62	614577590	30583	365.30	19250	21250	19000	25000	13490	19260	20095.40	2.80	0	4941	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	50	1	5878672	1185	-3.39	2.39	12	0.52	-5940.00	8447.00	41695	20230411	-51.67	18240	20230719	10.47	41695	-51.67	20230411	18240	10.47	20230719	47450	-57.53	20230411	18240	10.47	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
55	20230721	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20700	1440	2	7.48	522935340	26089	311.62	19250	21250	19000	25000	13490	19260	20044.28	2.80	0	3398	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	50	1	5878672	1217	-3.48	2.45	12	0.44	-5940.00	8447.00	41695	20230411	-50.35	18240	20230719	13.49	41695	-50.35	20230411	18240	13.49	20230719	47450	-56.38	20230411	18240	13.49	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
56	20230721	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19640	380	2	1.97	194108370	10014	119.61	19250	19670	19000	25000	13490	19260	19383.70	2.80	0	4604	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	10	1	5878672	1155	-3.31	2.33	12	0.17	-5940.00	8447.00	41695	20230411	-52.90	18240	20230719	7.68	41695	-52.90	20230411	18240	7.68	20230719	47450	-58.61	20230411	18240	7.68	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
57	20230721	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19220	-40	5	-0.21	8648370	454	5.42	19250	19250	19000	25000	13490	19260	19049.27	2.80	0	249	19640	19450	19070	18880	18500	19545	18975	29	5755	500	11940	10	1	5878672	1130	-3.24	2.28	12	0.01	-5940.00	8447.00	41695	20230411	-53.90	18240	20230719	5.37	41695	-53.90	20230411	18240	5.37	20230719	47450	-59.49	20230411	18240	5.37	20230719	0.09	N	311690	500	29 억	164491	N	N	3	N	N
58	20230720	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19260	280	2	1.48	158866330	8349	40.45	19000	19260	18690	24650	13290	18980	19028.16	2.77	0	1895	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1132	-3.24	2.28	12	0.14	-5940.00	8447.00	41695	20230411	-53.81	18240	20230719	5.59	41695	-53.81	20230411	18240	5.59	20230719	47450	-59.41	20230411	18240	5.59	20230719	0.09	N	311690	500	29 억	162596	N	N	3	N	N
59	20230720	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19160	180	2	0.95	156632420	8233	39.88	19000	19260	18690	24650	13290	18980	19024.95	2.77	0	1908	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1126	-3.23	2.27	12	0.14	-5940.00	8447.00	41695	20230411	-54.05	18240	20230719	5.04	41695	-54.05	20230411	18240	5.04	20230719	47450	-59.62	20230411	18240	5.04	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
60	20230720	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	120	2	0.63	147079720	7734	37.47	19000	19260	18690	24650	13290	18980	19017.29	2.77	0	1477	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1123	-3.22	2.26	12	0.13	-5940.00	8447.00	41695	20230411	-54.19	18240	20230719	4.71	41695	-54.19	20230411	18240	4.71	20230719	47450	-59.75	20230411	18240	4.71	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
61	20230720	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19170	190	2	1.00	130990830	6894	33.40	19000	19260	18690	24650	13290	18980	19000.70	2.77	0	1387	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1127	-3.23	2.27	12	0.12	-5940.00	8447.00	41695	20230411	-54.02	18240	20230719	5.10	41695	-54.02	20230411	18240	5.10	20230719	47450	-59.60	20230411	18240	5.10	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
62	20230720	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19140	160	2	0.84	127025500	6687	32.40	19000	19260	18690	24650	13290	18980	18995.89	2.77	0	1297	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1125	-3.22	2.27	12	0.11	-5940.00	8447.00	41695	20230411	-54.10	18240	20230719	4.93	41695	-54.10	20230411	18240	4.93	20230719	47450	-59.66	20230411	18240	4.93	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
63	20230720	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19090	110	2	0.58	121874890	6418	31.09	19000	19260	18690	24650	13290	18980	18989.54	2.77	0	1204	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1122	-3.21	2.26	12	0.11	-5940.00	8447.00	41695	20230411	-54.22	18240	20230719	4.66	41695	-54.22	20230411	18240	4.66	20230719	47450	-59.77	20230411	18240	4.66	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
64	20230720	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19040	60	2	0.32	101572760	5352	25.93	19000	19260	18690	24650	13290	18980	18978.47	2.77	0	806	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1119	-3.21	2.25	12	0.09	-5940.00	8447.00	41695	20230411	-54.34	18240	20230719	4.39	41695	-54.34	20230411	18240	4.39	20230719	47450	-59.87	20230411	18240	4.39	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
65	20230720	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18860	-120	5	-0.63	15991580	851	4.12	19000	19000	18690	24650	13290	18980	18791.52	2.77	0	3	19900	19440	18840	18380	17780	19670	18610	29	5680	500	11760	10	1	5878672	1109	-3.18	2.23	12	0.01	-5940.00	8447.00	41695	20230411	-54.77	18240	20230719	3.40	41695	-54.77	20230411	18240	3.40	20230719	47450	-60.25	20230411	18240	3.40	20230719	0.09	N	311690	500	29 억	162596	N	N	4	N	N
66	20230719	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18980	270	2	1.44	385838370	20642	76.39	18670	19300	18240	24300	13100	18710	18691.21	2.67	0	5466	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1116	-3.20	2.25	12	0.35	-5940.00	8447.00	41695	20230411	-54.48	18240	20230719	4.06	41695	-54.48	20230411	18240	4.06	20230719	47450	-60.00	20230411	18240	4.06	20230719	0.09	N	311690	500	29 억	157130	N	N	4	N	N
67	20230719	151052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19200	490	2	2.62	358883710	19228	71.16	18670	19300	18240	24300	13100	18710	18664.64	2.67	0	6303	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1129	-3.23	2.27	12	0.33	-5940.00	8447.00	41695	20230411	-53.95	18240	20230719	5.26	41695	-53.95	20230411	18240	5.26	20230719	47450	-59.54	20230411	18240	5.26	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
68	20230719	141056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18780	70	2	0.37	280065790	15048	55.69	18670	18870	18240	24300	13100	18710	18611.50	2.67	0	5226	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1104	-3.16	2.22	12	0.26	-5940.00	8447.00	41695	20230411	-54.96	18240	20230719	2.96	41695	-54.96	20230411	18240	2.96	20230719	47450	-60.42	20230411	18240	2.96	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
69	20230719	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18820	110	2	0.59	242393000	13047	48.28	18670	18840	18240	24300	13100	18710	18578.45	2.67	0	5378	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1106	-3.17	2.23	12	0.22	-5940.00	8447.00	41695	20230411	-54.86	18240	20230719	3.18	41695	-54.86	20230411	18240	3.18	20230719	47450	-60.34	20230411	18240	3.18	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
70	20230719	121059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18740	30	2	0.16	188305880	10163	37.61	18670	18770	18240	24300	13100	18710	18528.57	2.67	0	4166	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1102	-3.15	2.22	12	0.17	-5940.00	8447.00	41695	20230411	-55.05	18240	20230719	2.74	41695	-55.05	20230411	18240	2.74	20230719	47450	-60.51	20230411	18240	2.74	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
71	20230719	111055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18650	-60	5	-0.32	165589710	8945	33.10	18670	18770	18240	24300	13100	18710	18511.99	2.67	0	3724	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1096	-3.14	2.21	12	0.15	-5940.00	8447.00	41695	20230411	-55.27	18240	20230719	2.25	41695	-55.27	20230411	18240	2.25	20230719	47450	-60.70	20230411	18240	2.25	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
72	20230719	101046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18500	-210	5	-1.12	92529300	5028	18.61	18670	18670	18240	24300	13100	18710	18402.80	2.67	0	929	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1088	-3.11	2.19	12	0.09	-5940.00	8447.00	41695	20230411	-55.63	18240	20230719	1.43	41695	-55.63	20230411	18240	1.43	20230719	47450	-61.01	20230411	18240	1.43	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
73	20230719	091044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18280	-430	5	-2.30	33875500	1840	6.81	18670	18670	18250	24300	13100	18710	18410.60	2.67	0	-775	19930	19320	18880	18270	17830	19100	18050	29	5600	500	11600	10	1	5878672	1075	-3.08	2.16	12	0.03	-5940.00	8447.00	41695	20230411	-56.16	18250	20230719	0.16	41695	-56.16	20230411	18250	0.16	20230719	47450	-61.48	20230411	18250	0.16	20230719	0.09	N	311690	500	29 억	157130	N	N	1	N	N
74	20230718	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18710	-620	5	-3.21	505113490	26825	212.22	19350	19490	18440	25100	13540	19330	18829.99	2.76	0	-5202	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1100	-3.15	2.21	12	0.46	-5940.00	8447.00	41695	20230411	-55.13	18440	20230718	1.46	41695	-55.13	20230411	18440	1.46	20230718	47450	-60.57	20230411	18440	1.46	20230718	0.09	N	311690	500	29 억	162331	N	N	1	N	N
75	20230718	151043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18600	-730	5	-3.78	483215490	25651	202.94	19350	19490	18440	25100	13540	19330	18838.08	2.76	0	-5148	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1093	-3.13	2.20	12	0.44	-5940.00	8447.00	41695	20230411	-55.39	18440	20230718	0.87	41695	-55.39	20230411	18440	0.87	20230718	47450	-60.80	20230411	18440	0.87	20230718	0.09	N	311690	500	29 억	162331	N	N	10	N	N
76	20230718	141039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18560	-770	5	-3.98	456076090	24192	191.39	19350	19490	18440	25100	13540	19330	18852.35	2.76	0	-5101	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1091	-3.12	2.20	12	0.41	-5940.00	8447.00	41695	20230411	-55.49	18440	20230718	0.65	41695	-55.49	20230411	18440	0.65	20230718	47450	-60.89	20230411	18440	0.65	20230718	0.09	N	311690	500	29 억	162331	N	N	10	N	N
77	20230718	131039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18820	-510	5	-2.64	310331660	16362	129.45	19350	19490	18820	25100	13540	19330	18966.61	2.76	0	-4598	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1106	-3.17	2.23	12	0.28	-5940.00	8447.00	41695	20230411	-54.86	18820	20230718	0.00	41695	-54.86	20230411	18820	0.00	20230718	47450	-60.34	20230411	18820	0.00	20230718	0.09	N	311690	500	29 억	162331	N	N	10	N	N
78	20230718	121050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18860	-470	5	-2.43	281176650	14814	117.20	19350	19490	18820	25100	13540	19330	18980.47	2.76	0	-3663	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1109	-3.18	2.23	12	0.25	-5940.00	8447.00	41695	20230411	-54.77	18820	20230718	0.21	41695	-54.77	20230411	18820	0.21	20230718	47450	-60.25	20230411	18820	0.21	20230718	0.09	N	311690	500	29 억	162331	N	N	10	N	N
79	20230718	111047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18850	-480	5	-2.48	211379880	11110	87.90	19350	19490	18820	25100	13540	19330	19026.09	2.76	0	-3536	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1108	-3.17	2.23	12	0.19	-5940.00	8447.00	41695	20230411	-54.79	18820	20230718	0.16	41695	-54.79	20230411	18820	0.16	20230718	47450	-60.27	20230411	18820	0.16	20230718	0.09	N	311690	500	29 억	162331	N	N	10	N	N
80	20230718	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19040	-290	5	-1.50	91614010	4784	37.85	19350	19490	18940	25100	13540	19330	19150.09	2.76	0	-2305	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1119	-3.21	2.25	12	0.08	-5940.00	8447.00	41695	20230411	-54.34	18860	20230710	0.95	41695	-54.34	20230411	18860	0.95	20230710	47450	-59.87	20230411	18860	0.95	20230710	0.09	N	311690	500	29 억	162331	N	N	10	N	N
81	20230718	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19240	-90	5	-0.47	4666250	242	1.91	19350	19350	19200	25100	13540	19330	19282.02	2.76	0	-123	20210	19770	19510	19070	18810	19640	18940	29	5780	500	11980	10	1	5878672	1131	-3.24	2.28	12	0.00	-5940.00	8447.00	41695	20230411	-53.86	18860	20230710	2.01	41695	-53.86	20230411	18860	2.01	20230710	47450	-59.45	20230411	18860	2.01	20230710	0.09	N	311690	500	29 억	162331	N	N	10	N	N
82	20230717	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19330	-620	5	-3.11	245882940	12638	62.58	19950	19950	19250	25900	13970	19950	19456.25	2.88	0	-7029	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1136	-3.25	2.29	12	0.21	-5940.00	8447.00	41695	20230411	-53.64	18860	20230710	2.49	41695	-53.64	20230411	18860	2.49	20230710	47450	-59.26	20230411	18860	2.49	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
83	20230717	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19350	-600	5	-3.01	237202560	12189	60.36	19950	19950	19250	25900	13970	19950	19460.38	2.88	0	-6923	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1138	-3.26	2.29	12	0.21	-5940.00	8447.00	41695	20230411	-53.59	18860	20230710	2.60	41695	-53.59	20230411	18860	2.60	20230710	47450	-59.22	20230411	18860	2.60	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
84	20230717	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19320	-630	5	-3.16	221270580	11365	56.28	19950	19950	19250	25900	13970	19950	19469.47	2.88	0	-6543	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1136	-3.25	2.29	12	0.19	-5940.00	8447.00	41695	20230411	-53.66	18860	20230710	2.44	41695	-53.66	20230411	18860	2.44	20230710	47450	-59.28	20230411	18860	2.44	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
85	20230717	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19410	-540	5	-2.71	147331000	7542	37.35	19950	19950	19310	25900	13970	19950	19534.74	2.88	0	-5020	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1141	-3.27	2.30	12	0.13	-5940.00	8447.00	41695	20230411	-53.45	18860	20230710	2.92	41695	-53.45	20230411	18860	2.92	20230710	47450	-59.09	20230411	18860	2.92	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
86	20230717	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19450	-500	5	-2.51	129101410	6605	32.71	19950	19950	19310	25900	13970	19950	19546.01	2.88	0	-4729	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1143	-3.27	2.30	12	0.11	-5940.00	8447.00	41695	20230411	-53.35	18860	20230710	3.13	41695	-53.35	20230411	18860	3.13	20230710	47450	-59.01	20230411	18860	3.13	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
87	20230717	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19440	-510	5	-2.56	116020220	5932	29.37	19950	19950	19310	25900	13970	19950	19558.36	2.88	0	-4381	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1143	-3.27	2.30	12	0.10	-5940.00	8447.00	41695	20230411	-53.38	18860	20230710	3.08	41695	-53.38	20230411	18860	3.08	20230710	47450	-59.03	20230411	18860	3.08	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
88	20230717	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19410	-540	5	-2.71	114130800	5835	28.89	19950	19950	19310	25900	13970	19950	19559.69	2.88	0	-4351	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1141	-3.27	2.30	12	0.10	-5940.00	8447.00	41695	20230411	-53.45	18860	20230710	2.92	41695	-53.45	20230411	18860	2.92	20230710	47450	-59.09	20230411	18860	2.92	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
89	20230717	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19490	-460	5	-2.31	34172080	1738	8.61	19950	19950	19490	25900	13970	19950	19661.73	2.88	0	-1589	20496	20222	19826	19552	19156	20025	19355	29	5965	500	12360	10	1	5878672	1146	-3.28	2.31	12	0.03	-5940.00	8447.00	41695	20230411	-53.26	18860	20230710	3.34	41695	-53.26	20230411	18860	3.34	20230710	47450	-58.93	20230411	18860	3.34	20230710	0.09	N	311690	500	29 억	169359	N	N	10	N	N
90	20230714	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19950	-100	5	-0.50	397049360	20195	90.01	20100	20100	19430	26050	14050	20050	19660.78	2.88	0	170	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1173	-3.36	2.36	12	0.34	-5940.00	8447.00	41695	20230411	-52.15	18860	20230710	5.78	41695	-52.15	20230411	18860	5.78	20230710	47450	-57.96	20230411	18860	5.78	20230710	0.09	N	311690	500	29 억	169189	N	N	10	N	N
91	20230714	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19790	-260	5	-1.30	381598660	19416	86.54	20100	20100	19430	26050	14050	20050	19653.82	2.88	0	30	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1163	-3.33	2.34	12	0.33	-5940.00	8447.00	41695	20230411	-52.54	18860	20230710	4.93	41695	-52.54	20230411	18860	4.93	20230710	47450	-58.29	20230411	18860	4.93	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
92	20230714	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19670	-380	5	-1.90	371387070	18898	84.23	20100	20100	19430	26050	14050	20050	19652.19	2.88	0	-195	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1156	-3.31	2.33	12	0.32	-5940.00	8447.00	41695	20230411	-52.82	18860	20230710	4.29	41695	-52.82	20230411	18860	4.29	20230710	47450	-58.55	20230411	18860	4.29	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
93	20230714	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19670	-380	5	-1.90	339389270	17269	76.97	20100	20100	19430	26050	14050	20050	19653.09	2.88	0	-447	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1156	-3.31	2.33	12	0.29	-5940.00	8447.00	41695	20230411	-52.82	18860	20230710	4.29	41695	-52.82	20230411	18860	4.29	20230710	47450	-58.55	20230411	18860	4.29	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
94	20230714	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19520	-530	5	-2.64	315709840	16057	71.56	20100	20100	19430	26050	14050	20050	19661.82	2.88	0	-990	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1148	-3.29	2.31	12	0.27	-5940.00	8447.00	41695	20230411	-53.18	18860	20230710	3.50	41695	-53.18	20230411	18860	3.50	20230710	47450	-58.86	20230411	18860	3.50	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
95	20230714	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19580	-470	5	-2.34	285703920	14521	64.72	20100	20100	19430	26050	14050	20050	19675.22	2.88	0	-998	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1151	-3.30	2.32	12	0.25	-5940.00	8447.00	41695	20230411	-53.04	18860	20230710	3.82	41695	-53.04	20230411	18860	3.82	20230710	47450	-58.74	20230411	18860	3.82	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
96	20230714	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19640	-410	5	-2.04	157310160	7944	35.41	20100	20100	19640	26050	14050	20050	19802.39	2.88	0	-3043	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1155	-3.31	2.33	12	0.14	-5940.00	8447.00	41695	20230411	-52.90	18860	20230710	4.14	41695	-52.90	20230411	18860	4.14	20230710	47450	-58.61	20230411	18860	4.14	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
97	20230714	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19990	-60	5	-0.30	2991230	149	0.66	20100	20100	19990	26050	14050	20050	20075.37	2.88	0	-123	21316	20682	20316	19682	19316	21000	20000	29	6000	500	12430	10	1	5878672	1175	-3.37	2.37	12	0.00	-5940.00	8447.00	41695	20230411	-52.06	18860	20230710	5.99	41695	-52.06	20230411	18860	5.99	20230710	47450	-57.87	20230411	18860	5.99	20230710	0.09	N	311690	500	29 억	169189	N	N	4	N	N
98	20230713	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	150	2	0.75	453862560	22363	134.54	20000	20950	19950	25850	13930	19900	20295.24	2.79	0	5186	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1179	-3.38	2.37	12	0.38	-5940.00	8447.00	41695	20230411	-51.91	18860	20230710	6.31	41695	-51.91	20230411	18860	6.31	20230710	47450	-57.74	20230411	18860	6.31	20230710	0.09	N	311690	500	29 억	164003	N	N	4	N	N
99	20230713	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	200	2	1.01	444569210	21900	131.75	20000	20950	19950	25850	13930	19900	20299.96	2.79	0	5293	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1182	-3.38	2.38	12	0.37	-5940.00	8447.00	41695	20230411	-51.79	18860	20230710	6.57	41695	-51.79	20230411	18860	6.57	20230710	47450	-57.64	20230411	18860	6.57	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
100	20230713	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	200	2	1.01	400550760	19715	118.61	20000	20950	19950	25850	13930	19900	20317.06	2.79	0	4387	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1182	-3.38	2.38	12	0.34	-5940.00	8447.00	41695	20230411	-51.79	18860	20230710	6.57	41695	-51.79	20230411	18860	6.57	20230710	47450	-57.64	20230411	18860	6.57	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
101	20230713	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20350	450	2	2.26	310470400	15221	91.57	20000	20950	20000	25850	13930	19900	20397.50	2.79	0	3561	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1196	-3.43	2.41	12	0.26	-5940.00	8447.00	41695	20230411	-51.19	18860	20230710	7.90	41695	-51.19	20230411	18860	7.90	20230710	47450	-57.11	20230411	18860	7.90	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
102	20230713	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20600	700	2	3.52	218197750	10667	64.17	20000	20950	20000	25850	13930	19900	20455.40	2.79	0	2499	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1211	-3.47	2.44	12	0.18	-5940.00	8447.00	41695	20230411	-50.59	18860	20230710	9.23	41695	-50.59	20230411	18860	9.23	20230710	47450	-56.59	20230411	18860	9.23	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
103	20230713	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20800	900	2	4.52	197652800	9674	58.20	20000	20950	20000	25850	13930	19900	20431.34	2.79	0	2475	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1223	-3.50	2.46	12	0.16	-5940.00	8447.00	41695	20230411	-50.11	18860	20230710	10.29	41695	-50.11	20230411	18860	10.29	20230710	47450	-56.16	20230411	18860	10.29	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
104	20230713	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20600	700	2	3.52	141981400	6991	42.06	20000	20750	20000	25850	13930	19900	20309.17	2.79	0	2583	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1211	-3.47	2.44	12	0.12	-5940.00	8447.00	41695	20230411	-50.59	18860	20230710	9.23	41695	-50.59	20230411	18860	9.23	20230710	47450	-56.59	20230411	18860	9.23	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
105	20230713	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	200	2	1.01	12145350	607	3.65	20000	20100	20000	25850	13930	19900	20008.81	2.79	0	-307	20840	20370	19680	19210	18520	20605	19445	29	5960	500	12330	50	1	5878672	1182	-3.38	2.38	12	0.01	-5940.00	8447.00	41695	20230411	-51.79	18860	20230710	6.57	41695	-51.79	20230411	18860	6.57	20230710	47450	-57.64	20230411	18860	6.57	20230710	0.09	N	311690	500	29 억	164003	N	N	16	N	N
106	20230712	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19900	50	2	0.25	324373040	16605	105.34	19740	20150	18990	25800	13900	19850	19534.66	2.76	0	1788	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1170	-3.35	2.36	12	0.28	-5940.00	8447.00	41695	20230411	-52.27	18860	20230710	5.51	41695	-52.27	20230411	18860	5.51	20230710	47450	-58.06	20230411	18860	5.51	20230710	0.09	N	311690	500	29 억	162063	N	N	16	N	N
107	20230712	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19550	-300	5	-1.51	306391790	15691	99.54	19740	20150	18990	25800	13900	19850	19526.59	2.76	0	1622	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1149	-3.29	2.31	12	0.27	-5940.00	8447.00	41695	20230411	-53.11	18860	20230710	3.66	41695	-53.11	20230411	18860	3.66	20230710	47450	-58.80	20230411	18860	3.66	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
108	20230712	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19500	-350	5	-1.76	293896230	15050	95.48	19740	20150	18990	25800	13900	19850	19527.99	2.76	0	1438	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1146	-3.28	2.31	12	0.26	-5940.00	8447.00	41695	20230411	-53.23	18860	20230710	3.39	41695	-53.23	20230411	18860	3.39	20230710	47450	-58.90	20230411	18860	3.39	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
109	20230712	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19410	-440	5	-2.22	271892050	13918	88.30	19740	20150	18990	25800	13900	19850	19535.28	2.76	0	1026	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1141	-3.27	2.30	12	0.24	-5940.00	8447.00	41695	20230411	-53.45	18860	20230710	2.92	41695	-53.45	20230411	18860	2.92	20230710	47450	-59.09	20230411	18860	2.92	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
110	20230712	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19230	-620	5	-3.12	254190040	12999	82.47	19740	20150	18990	25800	13900	19850	19554.58	2.76	0	1195	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1130	-3.24	2.28	12	0.22	-5940.00	8447.00	41695	20230411	-53.88	18860	20230710	1.96	41695	-53.88	20230411	18860	1.96	20230710	47450	-59.47	20230411	18860	1.96	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
111	20230712	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19500	-350	5	-1.76	173218060	8788	55.75	19740	20150	19450	25800	13900	19850	19710.75	2.76	0	1586	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1146	-3.28	2.31	12	0.15	-5940.00	8447.00	41695	20230411	-53.23	18860	20230710	3.39	41695	-53.23	20230411	18860	3.39	20230710	47450	-58.90	20230411	18860	3.39	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
112	20230712	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19660	-190	5	-0.96	126709360	6405	40.63	19740	20150	19650	25800	13900	19850	19782.88	2.76	0	3011	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1156	-3.31	2.33	12	0.11	-5940.00	8447.00	41695	20230411	-52.85	18860	20230710	4.24	41695	-52.85	20230411	18860	4.24	20230710	47450	-58.57	20230411	18860	4.24	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
113	20230712	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19990	140	2	0.71	58634060	2970	18.84	19740	19990	19740	25800	13900	19850	19742.11	2.76	0	2738	20250	20050	19650	19450	19050	20150	19550	29	5950	500	12300	10	1	5878672	1175	-3.37	2.37	12	0.05	-5940.00	8447.00	41695	20230411	-52.06	18860	20230710	5.99	41695	-52.06	20230411	18860	5.99	20230710	47450	-57.87	20230411	18860	5.99	20230710	0.09	N	311690	500	29 억	162063	N	N	3	N	N
114	20230711	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19850	320	2	1.64	305735070	15566	41.61	19530	19850	19250	25350	13680	19530	19641.21	2.68	0	4336	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1167	-3.34	2.35	12	0.26	-5940.00	8447.00	41695	20230411	-52.39	18860	20230710	5.25	41695	-52.39	20230411	18860	5.25	20230710	47450	-58.17	20230411	18860	5.25	20230710	0.09	N	311690	500	29 억	157727	N	N	3	N	N
115	20230711	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19780	250	2	1.28	290387700	14792	39.54	19530	19850	19250	25350	13680	19530	19631.40	2.68	0	4208	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1163	-3.33	2.34	12	0.25	-5940.00	8447.00	41695	20230411	-52.56	18860	20230710	4.88	41695	-52.56	20230411	18860	4.88	20230710	47450	-58.31	20230411	18860	4.88	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
116	20230711	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19800	270	2	1.38	268964030	13710	36.65	19530	19850	19250	25350	13680	19530	19618.09	2.68	0	3666	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1164	-3.33	2.34	12	0.23	-5940.00	8447.00	41695	20230411	-52.51	18860	20230710	4.98	41695	-52.51	20230411	18860	4.98	20230710	47450	-58.27	20230411	18860	4.98	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
117	20230711	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19700	170	2	0.87	237637990	12125	32.41	19530	19800	19250	25350	13680	19530	19599.01	2.68	0	2761	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1158	-3.32	2.33	12	0.21	-5940.00	8447.00	41695	20230411	-52.75	18860	20230710	4.45	41695	-52.75	20230411	18860	4.45	20230710	47450	-58.48	20230411	18860	4.45	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
118	20230711	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19610	80	2	0.41	212907830	10866	29.04	19530	19800	19250	25350	13680	19530	19593.95	2.68	0	2480	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1153	-3.30	2.32	12	0.18	-5940.00	8447.00	41695	20230411	-52.97	18860	20230710	3.98	41695	-52.97	20230411	18860	3.98	20230710	47450	-58.67	20230411	18860	3.98	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
119	20230711	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19560	30	2	0.15	185153540	9451	25.26	19530	19800	19250	25350	13680	19530	19590.89	2.68	0	1554	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1150	-3.29	2.32	12	0.16	-5940.00	8447.00	41695	20230411	-53.09	18860	20230710	3.71	41695	-53.09	20230411	18860	3.71	20230710	47450	-58.78	20230411	18860	3.71	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
120	20230711	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19690	160	2	0.82	71139580	3641	9.73	19530	19780	19250	25350	13680	19530	19538.47	2.68	0	1784	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1158	-3.31	2.33	12	0.06	-5940.00	8447.00	41695	20230411	-52.78	18860	20230710	4.40	41695	-52.78	20230411	18860	4.40	20230710	47450	-58.50	20230411	18860	4.40	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
121	20230711	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19490	-40	5	-0.20	4603760	236	0.63	19530	19550	19490	25350	13680	19530	19507.46	2.68	0	-70	21003	20266	19563	18826	18123	19915	18475	29	5835	500	12100	10	1	5878672	1146	-3.28	2.31	12	0.00	-5940.00	8447.00	41695	20230411	-53.26	18860	20230710	3.34	41695	-53.26	20230411	18860	3.34	20230710	47450	-58.93	20230411	18860	3.34	20230710	0.09	N	311690	500	29 억	157727	N	N	11	N	N
122	20230710	160952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19530	-820	5	-4.03	723035750	37385	89.90	20000	20300	18860	26450	14250	20350	19339.59	2.64	0	2714	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1148	-3.29	2.31	12	0.64	-5940.00	8447.00	41695	20230411	-53.16	18860	20230710	3.55	41695	-53.16	20230411	18860	3.55	20230710	47450	-58.84	20230411	18860	3.55	20230710	0.10	N	311690	500	29 억	155111	N	N	11	N	N
123	20230710	150954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19380	-970	5	-4.77	699166920	36156	86.95	20000	20300	18860	26450	14250	20350	19337.51	2.64	0	2900	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1139	-3.26	2.29	12	0.62	-5940.00	8447.00	41695	20230411	-53.52	18860	20230710	2.76	41695	-53.52	20230411	18860	2.76	20230710	47450	-59.16	20230411	18860	2.76	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
124	20230710	140944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19330	-1020	5	-5.01	658478490	34056	81.90	20000	20300	18860	26450	14250	20350	19335.17	2.64	0	2847	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1136	-3.25	2.29	12	0.58	-5940.00	8447.00	41695	20230411	-53.64	18860	20230710	2.49	41695	-53.64	20230411	18860	2.49	20230710	47450	-59.26	20230411	18860	2.49	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
125	20230710	130933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19450	-900	5	-4.42	579293440	29977	72.09	20000	20300	18860	26450	14250	20350	19324.60	2.64	0	3382	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1143	-3.27	2.30	12	0.51	-5940.00	8447.00	41695	20230411	-53.35	18860	20230710	3.13	41695	-53.35	20230411	18860	3.13	20230710	47450	-59.01	20230411	18860	3.13	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
126	20230710	120959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19780	-570	5	-2.80	541168060	28032	67.41	20000	20300	18860	26450	14250	20350	19305.37	2.64	0	3943	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1163	-3.33	2.34	12	0.48	-5940.00	8447.00	41695	20230411	-52.56	18860	20230710	4.88	41695	-52.56	20230411	18860	4.88	20230710	47450	-58.31	20230411	18860	4.88	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
127	20230710	110956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19310	-1040	5	-5.11	470467510	24405	58.69	20000	20300	18860	26450	14250	20350	19277.51	2.64	0	2145	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1135	-3.25	2.29	12	0.42	-5940.00	8447.00	41695	20230411	-53.69	18860	20230710	2.39	41695	-53.69	20230411	18860	2.39	20230710	47450	-59.30	20230411	18860	2.39	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
128	20230710	100957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19350	-1000	5	-4.91	376802610	19558	47.03	20000	20300	18860	26450	14250	20350	19265.91	2.64	0	3308	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1138	-3.26	2.29	12	0.33	-5940.00	8447.00	41695	20230411	-53.59	18860	20230710	2.60	41695	-53.59	20230411	18860	2.60	20230710	47450	-59.22	20230411	18860	2.60	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
129	20230710	090947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	19930	-420	5	-2.06	27265240	1364	3.28	20000	20300	19920	26450	14250	20350	19989.18	2.64	0	-136	23683	22016	21183	19516	18683	21600	19100	29	6100	500	12610	10	1	5878672	1172	-3.36	2.36	12	0.02	-5940.00	8447.00	41695	20230411	-52.20	19463	20230630	2.40	41695	-52.20	20230411	19463	2.40	20230630	47450	-58.00	20230411	19920	0.05	20230710	0.10	N	311690	500	29 억	155111	N	N	0	N	N
130	20230707	160945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	20350	-300	5	-1.45	879538850	41448	332.22	21000	22850	20350	26800	14500	20650	21220.38	2.73	0	-3553	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1196	-3.43	2.41	12	0.71	-5940.00	8447.00	41695	20230411	-51.19	19463	20230630	4.56	41695	-51.19	20230411	19463	4.56	20230630	47450	-57.11	20230411	20350	0.00	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
131	20230707	150945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	20550	-100	5	-0.48	842873300	39653	317.83	21000	22850	20400	26800	14500	20650	21256.23	2.73	0	-3495	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1208	-3.46	2.43	12	0.67	-5940.00	8447.00	41695	20230411	-50.71	19463	20230630	5.58	41695	-50.71	20230411	19463	5.58	20230630	47450	-56.69	20230411	20400	0.74	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
132	20230707	141002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	20500	-150	5	-0.73	828767850	38968	312.34	21000	22850	20400	26800	14500	20650	21267.91	2.73	0	-3281	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1205	-3.45	2.43	12	0.66	-5940.00	8447.00	41695	20230411	-50.83	19463	20230630	5.33	41695	-50.83	20230411	19463	5.33	20230630	47450	-56.80	20230411	20400	0.49	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
133	20230707	130949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	20500	-150	5	-0.73	783688450	36782	294.82	21000	22850	20400	26800	14500	20650	21306.30	2.73	0	-3165	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1205	-3.45	2.43	12	0.63	-5940.00	8447.00	41695	20230411	-50.83	19463	20230630	5.33	41695	-50.83	20230411	19463	5.33	20230630	47450	-56.80	20230411	20400	0.49	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
134	20230707	120954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	20550	-100	5	-0.48	757161150	35488	284.45	21000	22850	20500	26800	14500	20650	21335.70	2.73	0	-3171	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1208	-3.46	2.43	12	0.60	-5940.00	8447.00	41695	20230411	-50.71	19463	20230630	5.58	41695	-50.71	20230411	19463	5.58	20230630	47450	-56.69	20230411	20500	0.24	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
135	20230707	111000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	20700	50	2	0.24	687914300	32132	257.55	21000	22850	20700	26800	14500	20650	21409.01	2.73	0	-890	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1217	-3.48	2.45	12	0.55	-5940.00	8447.00	41695	20230411	-50.35	19463	20230630	6.36	41695	-50.35	20230411	19463	6.36	20230630	47450	-56.38	20230411	20700	0.00	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
136	20230707	100944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	21200	550	2	2.66	569241550	26451	212.02	21000	22850	21000	26800	14500	20650	21520.61	2.73	0	1335	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1246	-3.57	2.51	12	0.45	-5940.00	8447.00	41695	20230411	-49.15	19463	20230630	8.92	41695	-49.15	20230411	19463	8.92	20230630	47450	-55.32	20230411	21000	0.95	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
137	20230707	090946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	21550	900	2	4.36	112068350	5277	42.30	21000	21650	21000	26800	14500	20650	21237.13	2.73	0	457	21381	21015	20415	20049	19449	21198	20232	29	6150	500	12800	50	1	5878672	1267	-3.63	2.55	12	0.09	-5940.00	8447.00	41695	20230411	-48.32	19463	20230630	10.72	41695	-48.32	20230411	19463	10.72	20230630	47450	-54.58	20230411	21000	2.62	20230707	0.09	N	311690	500	29 억	160642	N	N	4	N	N
138	20230706	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23500	250	2	1.08	322686000	14029	140.35	23100	23650	22550	30200	16300	23250	23000.07	2.74	0	-257	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1381	-3.96	2.78	12	0.24	-5940.00	8447.00	47450	20230411	-50.47	22150	20230630	6.09	47450	-50.47	20230411	22150	6.09	20230630	47450	-50.47	20230411	22150	6.09	20230630	0.09	N	311690	500	29 억	161080	N	N	4	N	N
139	20230706	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23100	-150	5	-0.65	277031200	12082	120.87	23100	23650	22550	30200	16300	23250	22929.25	2.74	0	-53	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1358	-3.89	2.73	12	0.21	-5940.00	8447.00	47450	20230411	-51.32	22150	20230630	4.29	47450	-51.32	20230411	22150	4.29	20230630	47450	-51.32	20230411	22150	4.29	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
140	20230706	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22800	-450	5	-1.94	205549100	9005	90.09	23100	23250	22550	30200	16300	23250	22826.11	2.74	0	231	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1340	-3.84	2.70	12	0.15	-5940.00	8447.00	47450	20230411	-51.95	22150	20230630	2.93	47450	-51.95	20230411	22150	2.93	20230630	47450	-51.95	20230411	22150	2.93	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
141	20230706	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22850	-400	5	-1.72	166166200	7264	72.67	23100	23250	22600	30200	16300	23250	22875.30	2.74	0	-498	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1343	-3.85	2.71	12	0.12	-5940.00	8447.00	47450	20230411	-51.84	22150	20230630	3.16	47450	-51.84	20230411	22150	3.16	20230630	47450	-51.84	20230411	22150	3.16	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
142	20230706	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22800	-450	5	-1.94	115164700	5016	50.18	23100	23250	22700	30200	16300	23250	22959.47	2.74	0	-873	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1340	-3.84	2.70	12	0.09	-5940.00	8447.00	47450	20230411	-51.95	22150	20230630	2.93	47450	-51.95	20230411	22150	2.93	20230630	47450	-51.95	20230411	22150	2.93	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
143	20230706	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23000	-250	5	-1.08	65550200	2842	28.43	23100	23250	22950	30200	16300	23250	23064.81	2.74	0	-272	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1352	-3.87	2.72	12	0.05	-5940.00	8447.00	47450	20230411	-51.53	22150	20230630	3.84	47450	-51.53	20230411	22150	3.84	20230630	47450	-51.53	20230411	22150	3.84	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
144	20230706	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23100	-150	5	-0.65	57234450	2481	24.82	23100	23250	22950	30200	16300	23250	23069.11	2.74	0	-130	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1358	-3.89	2.73	12	0.04	-5940.00	8447.00	47450	20230411	-51.32	22150	20230630	4.29	47450	-51.32	20230411	22150	4.29	20230630	47450	-51.32	20230411	22150	4.29	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
145	20230706	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23100	-150	5	-0.65	11029050	477	4.77	23100	23250	23050	30200	16300	23250	23121.70	2.74	0	-125	23850	23550	23300	23000	22750	23425	22875	29	6950	500	14410	50	1	5878672	1358	-3.89	2.73	12	0.01	-5940.00	8447.00	47450	20230411	-51.32	22150	20230630	4.29	47450	-51.32	20230411	22150	4.29	20230630	47450	-51.32	20230411	22150	4.29	20230630	0.09	N	311690	500	29 억	161080	N	N	91	N	N
146	20230705	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23250	-150	5	-0.64	232411750	9949	162.51	23400	23600	23050	30400	16400	23400	23360.32	2.76	0	-921	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1367	-3.91	2.75	12	0.17	-5940.00	8447.00	47450	20230411	-51.00	22150	20230630	4.97	47450	-51.00	20230411	22150	4.97	20230630	47450	-51.00	20230411	22150	4.97	20230630	0.10	N	311690	500	29 억	161999	N	N	91	N	N
147	20230705	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23400	0	3	0.00	214170950	9166	149.72	23400	23600	23050	30400	16400	23400	23365.80	2.76	0	-818	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1376	-3.94	2.77	12	0.16	-5940.00	8447.00	47450	20230411	-50.68	22150	20230630	5.64	47450	-50.68	20230411	22150	5.64	20230630	47450	-50.68	20230411	22150	5.64	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
148	20230705	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23300	-100	5	-0.43	164996700	7058	115.29	23400	23600	23050	30400	16400	23400	23377.26	2.76	0	-808	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1370	-3.92	2.76	12	0.12	-5940.00	8447.00	47450	20230411	-50.90	22150	20230630	5.19	47450	-50.90	20230411	22150	5.19	20230630	47450	-50.90	20230411	22150	5.19	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
149	20230705	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23300	-100	5	-0.43	154187750	6594	107.71	23400	23600	23050	30400	16400	23400	23383.04	2.76	0	-766	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1370	-3.92	2.76	12	0.11	-5940.00	8447.00	47450	20230411	-50.90	22150	20230630	5.19	47450	-50.90	20230411	22150	5.19	20230630	47450	-50.90	20230411	22150	5.19	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
150	20230705	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23400	0	3	0.00	136235750	5826	95.16	23400	23600	23050	30400	16400	23400	23384.10	2.76	0	-416	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1376	-3.94	2.77	12	0.10	-5940.00	8447.00	47450	20230411	-50.68	22150	20230630	5.64	47450	-50.68	20230411	22150	5.64	20230630	47450	-50.68	20230411	22150	5.64	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
151	20230705	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23550	150	2	0.64	93922200	4025	65.75	23400	23600	23050	30400	16400	23400	23334.71	2.76	0	-152	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1384	-3.96	2.79	12	0.07	-5940.00	8447.00	47450	20230411	-50.37	22150	20230630	6.32	47450	-50.37	20230411	22150	6.32	20230630	47450	-50.37	20230411	22150	6.32	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
152	20230705	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23300	-100	5	-0.43	68405050	2938	47.99	23400	23600	23050	30400	16400	23400	23282.86	2.76	0	-349	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1370	-3.92	2.76	12	0.05	-5940.00	8447.00	47450	20230411	-50.90	22150	20230630	5.19	47450	-50.90	20230411	22150	5.19	20230630	47450	-50.90	20230411	22150	5.19	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
153	20230705	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23500	100	2	0.43	3959700	169	2.76	23400	23500	23400	30400	16400	23400	23430.18	2.76	0	44	24466	23932	23566	23032	22666	23750	22850	29	7000	500	14500	50	1	5878672	1381	-3.96	2.78	12	0.00	-5940.00	8447.00	47450	20230411	-50.47	22150	20230630	6.09	47450	-50.47	20230411	22150	6.09	20230630	47450	-50.47	20230411	22150	6.09	20230630	0.10	N	311690	500	29 억	161999	N	N	7	N	N
154	20230704	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23400	-600	5	-2.50	143235450	6104	54.74	24100	24100	23200	31200	16800	24000	23464.25	2.77	0	-1111	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1376	-3.94	2.77	12	0.10	-5940.00	8447.00	47450	20230411	-50.68	22150	20230630	5.64	47450	-50.68	20230411	22150	5.64	20230630	47450	-50.68	20230411	22150	5.64	20230630	0.10	N	311690	500	29 억	163110	N	N	7	N	N
155	20230704	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23500	-500	5	-2.08	138552550	5904	52.95	24100	24100	23200	31200	16800	24000	23465.94	2.77	0	-1043	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1381	-3.96	2.78	12	0.10	-5940.00	8447.00	47450	20230411	-50.47	22150	20230630	6.09	47450	-50.47	20230411	22150	6.09	20230630	47450	-50.47	20230411	22150	6.09	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
156	20230704	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23550	-450	5	-1.88	130552100	5564	49.90	24100	24100	23200	31200	16800	24000	23461.97	2.77	0	-947	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1384	-3.96	2.79	12	0.09	-5940.00	8447.00	47450	20230411	-50.37	22150	20230630	6.32	47450	-50.37	20230411	22150	6.32	20230630	47450	-50.37	20230411	22150	6.32	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
157	20230704	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23400	-600	5	-2.50	119151600	5079	45.55	24100	24100	23200	31200	16800	24000	23457.74	2.77	0	-777	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1376	-3.94	2.77	12	0.09	-5940.00	8447.00	47450	20230411	-50.68	22150	20230630	5.64	47450	-50.68	20230411	22150	5.64	20230630	47450	-50.68	20230411	22150	5.64	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
158	20230704	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23450	-550	5	-2.29	114691050	4888	43.84	24100	24100	23200	31200	16800	24000	23461.82	2.77	0	-723	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1379	-3.95	2.78	12	0.08	-5940.00	8447.00	47450	20230411	-50.58	22150	20230630	5.87	47450	-50.58	20230411	22150	5.87	20230630	47450	-50.58	20230411	22150	5.87	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
159	20230704	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23450	-550	5	-2.29	73264850	3113	27.92	24100	24100	23250	31200	16800	24000	23532.42	2.77	0	-619	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1379	-3.95	2.78	12	0.05	-5940.00	8447.00	47450	20230411	-50.58	22150	20230630	5.87	47450	-50.58	20230411	22150	5.87	20230630	47450	-50.58	20230411	22150	5.87	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
160	20230704	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23400	-600	5	-2.50	58576300	2484	22.28	24100	24100	23350	31200	16800	24000	23578.39	2.77	0	-349	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1376	-3.94	2.77	12	0.04	-5940.00	8447.00	47450	20230411	-50.68	22150	20230630	5.64	47450	-50.68	20230411	22150	5.64	20230630	47450	-50.68	20230411	22150	5.64	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
161	20230704	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23550	-450	5	-1.88	15712950	665	5.96	24100	24100	23500	31200	16800	24000	23618.16	2.77	0	427	24833	24416	23783	23366	22733	24625	23575	29	7200	500	14880	50	1	5878672	1384	-3.96	2.79	12	0.01	-5940.00	8447.00	47450	20230411	-50.37	22150	20230630	6.32	47450	-50.37	20230411	22150	6.32	20230630	47450	-50.37	20230411	22150	6.32	20230630	0.10	N	311690	500	29 억	163110	N	N	2	N	N
162	20230703	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24000	1050	2	4.58	264743200	11136	77.12	23200	24200	23150	29800	16100	22950	23773.64	2.77	0	374	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1411	-4.04	2.84	12	0.19	-5940.00	8447.00	47450	20230411	-49.42	22150	20230630	8.35	47450	-49.42	20230411	22150	8.35	20230630	47450	-49.42	20230411	22150	8.35	20230630	0.10	N	311690	500	29 억	162736	N	N	2	N	N
163	20230703	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23800	850	2	3.70	254023700	10689	74.02	23200	24200	23150	29800	16100	22950	23764.96	2.77	0	431	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1399	-4.01	2.82	12	0.18	-5940.00	8447.00	47450	20230411	-49.84	22150	20230630	7.45	47450	-49.84	20230411	22150	7.45	20230630	47450	-49.84	20230411	22150	7.45	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N
164	20230703	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24000	1050	2	4.58	237898500	10014	69.35	23200	24200	23150	29800	16100	22950	23756.59	2.77	0	621	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1411	-4.04	2.84	12	0.17	-5940.00	8447.00	47450	20230411	-49.42	22150	20230630	8.35	47450	-49.42	20230411	22150	8.35	20230630	47450	-49.42	20230411	22150	8.35	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N
165	20230703	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23550	600	2	2.61	185707950	7817	54.13	23200	24200	23150	29800	16100	22950	23756.93	2.77	0	479	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1384	-3.96	2.79	12	0.13	-5940.00	8447.00	47450	20230411	-50.37	22150	20230630	6.32	47450	-50.37	20230411	22150	6.32	20230630	47450	-50.37	20230411	22150	6.32	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N
166	20230703	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23950	1000	2	4.36	133005100	5592	38.73	23200	24200	23150	29800	16100	22950	23784.89	2.77	0	391	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1408	-4.03	2.84	12	0.10	-5940.00	8447.00	47450	20230411	-49.53	22150	20230630	8.13	47450	-49.53	20230411	22150	8.13	20230630	47450	-49.53	20230411	22150	8.13	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N
167	20230703	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24000	1050	2	4.58	115949350	4881	33.80	23200	24200	23150	29800	16100	22950	23755.24	2.77	0	551	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1411	-4.04	2.84	12	0.08	-5940.00	8447.00	47450	20230411	-49.42	22150	20230630	8.35	47450	-49.42	20230411	22150	8.35	20230630	47450	-49.42	20230411	22150	8.35	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N
168	20230703	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23800	850	2	3.70	87772850	3702	25.64	23200	24200	23150	29800	16100	22950	23709.58	2.77	0	781	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1399	-4.01	2.82	12	0.06	-5940.00	8447.00	47450	20230411	-49.84	22150	20230630	7.45	47450	-49.84	20230411	22150	7.45	20230630	47450	-49.84	20230411	22150	7.45	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N
169	20230703	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23250	300	2	1.31	10765950	464	3.21	23200	23250	23150	29800	16100	22950	23202.48	2.77	0	297	23616	23282	22716	22382	21816	23450	22550	29	6850	500	14220	50	1	5878672	1367	-3.91	2.75	12	0.01	-5940.00	8447.00	47450	20230411	-51.00	22150	20230630	4.97	47450	-51.00	20230411	22150	4.97	20230630	47450	-51.00	20230411	22150	4.97	20230630	0.10	N	311690	500	29 억	162736	N	N	8	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History