KissMeData/278650/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	15	2	0.46	1482878370	457434	86.77	3210	3285	3160	4210	2270	3240	3241.72	1.52	0	9971	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2493	-75.70	3.36	12	0.60	-43.00	968.00	7350	20220728	-55.71	2985	20230726	9.05	5380	-39.50	20230418	2985	9.05	20230726	7270	-55.23	20220808	2985	9.05	20230726	7.93	N	278650	100	76 억	1167831	N	N	161	N	N
3	20230731	151047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3280	40	2	1.23	1326759340	409621	77.70	3210	3285	3160	4210	2270	3240	3238.99	1.52	0	11397	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2513	-76.28	3.39	12	0.53	-43.00	968.00	7350	20220728	-55.37	2985	20230726	9.88	5380	-39.03	20230418	2985	9.88	20230726	7270	-54.88	20220808	2985	9.88	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
4	20230731	141055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3285	45	2	1.39	1116704075	345500	65.53	3210	3285	3160	4210	2270	3240	3232.14	1.52	0	9987	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2516	-76.40	3.39	12	0.45	-43.00	968.00	7350	20220728	-55.31	2985	20230726	10.05	5380	-38.94	20230418	2985	10.05	20230726	7270	-54.81	20220808	2985	10.05	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
5	20230731	131054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	20	2	0.62	978672750	303311	57.53	3210	3275	3160	4210	2270	3240	3226.63	1.52	0	762	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2497	-75.81	3.37	12	0.40	-43.00	968.00	7350	20220728	-55.65	2985	20230726	9.21	5380	-39.41	20230418	2985	9.21	20230726	7270	-55.16	20220808	2985	9.21	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
6	20230731	121103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	25	2	0.77	858303225	266368	50.52	3210	3275	3160	4210	2270	3240	3222.25	1.52	0	9514	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2501	-75.93	3.37	12	0.35	-43.00	968.00	7350	20220728	-55.58	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7270	-55.09	20220808	2985	9.38	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
7	20230731	111104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3235	-5	5	-0.15	711888000	221455	42.01	3210	3255	3160	4210	2270	3240	3214.59	1.52	0	3370	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2478	-75.23	3.34	12	0.29	-43.00	968.00	7350	20220728	-55.99	2985	20230726	8.38	5380	-39.87	20230418	2985	8.38	20230726	7270	-55.50	20220808	2985	8.38	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
8	20230731	101101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	10	2	0.31	560191275	174706	33.14	3210	3250	3160	4210	2270	3240	3206.48	1.52	0	-3728	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2490	-75.58	3.36	12	0.23	-43.00	968.00	7350	20220728	-55.78	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7270	-55.30	20220808	2985	8.88	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
9	20230731	091050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3210	-30	5	-0.93	13292610	4141	0.79	3210	3210	3210	4210	2270	3240	3210.00	1.52	0	738	3326	3282	3216	3172	3106	3305	3195	77	970	100	2330	5	1	76601942	2459	-74.65	3.32	12	0.01	-43.00	968.00	7350	20220728	-56.33	2985	20230726	7.54	5380	-40.33	20230418	2985	7.54	20230726	7270	-55.85	20220808	2985	7.54	20230726	7.93	N	278650	100	76 억	1167831	N	N	488	N	N
10	20230728	161052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	40	2	1.25	1679596430	521885	68.07	3150	3260	3150	4160	2240	3200	3218.27	1.42	0	78584	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2482	-75.35	3.35	12	0.68	-43.00	968.00	7520	20220727	-56.91	2985	20230726	8.54	5380	-39.78	20230418	2985	8.54	20230726	7350	-55.92	20220728	2985	8.54	20230726	8.06	N	278650	100	76 억	1089250	N	N	488	N	N
11	20230728	151050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3245	45	2	1.41	1632892425	507477	66.19	3150	3260	3150	4160	2240	3200	3217.67	1.42	0	83660	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2486	-75.47	3.35	12	0.66	-43.00	968.00	7520	20220727	-56.85	2985	20230726	8.71	5380	-39.68	20230418	2985	8.71	20230726	7350	-55.85	20220728	2985	8.71	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
12	20230728	141048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	20	2	0.62	1513483240	470527	61.37	3150	3260	3150	4160	2240	3200	3216.57	1.42	0	85548	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2467	-74.88	3.33	12	0.61	-43.00	968.00	7520	20220727	-57.18	2985	20230726	7.87	5380	-40.15	20230418	2985	7.87	20230726	7350	-56.19	20220728	2985	7.87	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
13	20230728	131052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	50	2	1.56	1393809575	433543	56.55	3150	3260	3150	4160	2240	3200	3214.93	1.42	0	82229	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2490	-75.58	3.36	12	0.57	-43.00	968.00	7520	20220727	-56.78	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7350	-55.78	20220728	2985	8.88	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
14	20230728	121049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	30	2	0.94	1291331240	401923	52.42	3150	3260	3150	4160	2240	3200	3212.88	1.42	0	63857	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2474	-75.12	3.34	12	0.52	-43.00	968.00	7520	20220727	-57.05	2985	20230726	8.21	5380	-39.96	20230418	2985	8.21	20230726	7350	-56.05	20220728	2985	8.21	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
15	20230728	111056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3210	10	2	0.31	1182309455	368102	48.01	3150	3260	3150	4160	2240	3200	3211.91	1.42	0	51584	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2459	-74.65	3.32	12	0.48	-43.00	968.00	7520	20220727	-57.31	2985	20230726	7.54	5380	-40.33	20230418	2985	7.54	20230726	7350	-56.33	20220728	2985	7.54	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
16	20230728	101047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3215	15	2	0.47	849048335	265021	34.57	3150	3250	3150	4160	2240	3200	3203.70	1.42	0	44842	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2463	-74.77	3.32	12	0.35	-43.00	968.00	7520	20220727	-57.25	2985	20230726	7.71	5380	-40.24	20230418	2985	7.71	20230726	7350	-56.26	20220728	2985	7.71	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
17	20230728	091056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3235	35	2	1.09	278007105	86561	11.29	3150	3250	3150	4160	2240	3200	3211.69	1.42	0	14570	3373	3286	3143	3056	2913	3330	3100	77	960	100	2300	5	1	76601942	2478	-75.23	3.34	12	0.11	-43.00	968.00	7520	20220727	-56.98	2985	20230726	8.38	5380	-39.87	20230418	2985	8.38	20230726	7350	-55.99	20220728	2985	8.38	20230726	8.06	N	278650	100	76 억	1089250	N	N	818	N	N
18	20230727	161047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3200	120	2	3.90	2375475110	754099	46.58	3000	3230	3000	4000	2160	3080	3150.14	1.01	407898	311645	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2451	-74.42	3.31	12	0.98	-43.00	968.00	7520	20220727	-57.45	2985	20230726	7.20	5380	-40.52	20230418	2985	7.20	20230726	7520	-57.45	20220727	2985	7.20	20230726	8.30	N	278650	100	76 억	774800	N	N	818	N	N
19	20230727	151047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3170	90	2	2.92	2218185055	704832	43.54	3000	3230	3000	4000	2160	3080	3147.21	1.01	407898	297989	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2428	-73.72	3.27	12	0.92	-43.00	968.00	7520	20220727	-57.85	2985	20230726	6.20	5380	-41.08	20230418	2985	6.20	20230726	7520	-57.85	20220727	2985	6.20	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
20	20230727	141042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3170	90	2	2.92	1920272740	610867	37.73	3000	3230	3000	4000	2160	3080	3143.63	1.01	407898	251119	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2428	-73.72	3.27	12	0.80	-43.00	968.00	7520	20220727	-57.85	2985	20230726	6.20	5380	-41.08	20230418	2985	6.20	20230726	7520	-57.85	20220727	2985	6.20	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
21	20230727	131041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3190	110	2	3.57	1759595705	560465	34.62	3000	3230	3000	4000	2160	3080	3139.64	1.01	407898	244549	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2444	-74.19	3.30	12	0.73	-43.00	968.00	7520	20220727	-57.58	2985	20230726	6.87	5380	-40.71	20230418	2985	6.87	20230726	7520	-57.58	20220727	2985	6.87	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
22	20230727	121044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	105	2	3.41	1520904400	485890	30.01	3000	3230	3000	4000	2160	3080	3130.25	1.01	407898	200654	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2440	-74.07	3.29	12	0.63	-43.00	968.00	7520	20220727	-57.65	2985	20230726	6.70	5380	-40.80	20230418	2985	6.70	20230726	7520	-57.65	20220727	2985	6.70	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
23	20230727	111047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3190	110	2	3.57	1374960025	440216	27.19	3000	3230	3000	4000	2160	3080	3123.48	1.01	407898	180847	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2444	-74.19	3.30	12	0.57	-43.00	968.00	7520	20220727	-57.58	2985	20230726	6.87	5380	-40.71	20230418	2985	6.87	20230726	7520	-57.58	20220727	2985	6.87	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
24	20230727	101043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	105	2	3.41	1005937605	324976	20.07	3000	3190	3000	4000	2160	3080	3095.47	1.01	407898	134337	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2440	-74.07	3.29	12	0.42	-43.00	968.00	7520	20220727	-57.65	2985	20230726	6.70	5380	-40.80	20230418	2985	6.70	20230726	7520	-57.65	20220727	2985	6.70	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
25	20230727	091043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3110	30	2	0.97	600243425	196223	12.12	3000	3155	3000	4000	2160	3080	3058.87	1.01	407898	84564	3363	3221	3103	2961	2843	3162	2902	77	920	100	2210	5	1	76601942	2382	-72.33	3.21	12	0.26	-43.00	968.00	7520	20220727	-58.64	2985	20230726	4.19	5380	-42.19	20230418	2985	4.19	20230726	7520	-58.64	20220727	2985	4.19	20230726	8.30	N	278650	100	76 억	774800	N	N	162	N	N
26	20230726	161040	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3080	-170	5	-5.23	4956843050	1610912	169.27	3205	3245	2985	4225	2275	3250	3077.05	0.48	0	403104	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2359	-71.63	3.18	12	2.10	-43.00	968.00	7520	20220727	-59.04	2985	20230726	3.18	5380	-42.75	20230418	2985	3.18	20230726	7520	-59.04	20220727	2985	3.18	20230726	8.39	N	278650	100	76 억	366902	N	N	162	N	N
27	20230726	151045	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3040	-210	5	-6.46	4752031870	1544042	162.24	3205	3245	2985	4225	2275	3250	3077.66	0.48	0	379238	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2329	-70.70	3.14	12	2.02	-43.00	968.00	7520	20220727	-59.57	2985	20230726	1.84	5380	-43.49	20230418	2985	1.84	20230726	7520	-59.57	20220727	2985	1.84	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
28	20230726	141038	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3010	-240	5	-7.38	4189359235	1359063	142.80	3205	3245	2985	4225	2275	3250	3082.53	0.48	0	329113	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2306	-70.00	3.11	12	1.77	-43.00	968.00	7520	20220727	-59.97	2985	20230726	0.84	5380	-44.05	20230418	2985	0.84	20230726	7520	-59.97	20220727	2985	0.84	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
29	20230726	131034	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3025	-225	5	-6.92	3143779440	1012980	106.44	3205	3245	2995	4225	2275	3250	3103.50	0.48	0	209785	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2317	-70.35	3.12	12	1.32	-43.00	968.00	7520	20220727	-59.77	2995	20230726	1.00	5380	-43.77	20230418	2995	1.00	20230726	7520	-59.77	20220727	2995	1.00	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
30	20230726	121038	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3075	-175	5	-5.38	2521004885	807390	84.84	3205	3245	3045	4225	2275	3250	3122.41	0.48	0	180581	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2356	-71.51	3.18	12	1.05	-43.00	968.00	7520	20220727	-59.11	3045	20230726	0.99	5380	-42.84	20230418	3045	0.99	20230726	7520	-59.11	20220727	3045	0.99	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
31	20230726	111032	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3060	-190	5	-5.85	2261981605	723140	75.98	3205	3245	3045	4225	2275	3250	3128.00	0.48	0	163653	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2344	-71.16	3.16	12	0.94	-43.00	968.00	7520	20220727	-59.31	3045	20230726	0.49	5380	-43.12	20230418	3045	0.49	20230726	7520	-59.31	20220727	3045	0.49	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
32	20230726	101040	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3110	-140	5	-4.31	1638400405	520454	54.69	3205	3245	3080	4225	2275	3250	3148.02	0.48	0	100602	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2382	-72.33	3.21	12	0.68	-43.00	968.00	7520	20220727	-58.64	3080	20230726	0.97	5380	-42.19	20230418	3080	0.97	20230726	7520	-58.64	20220727	3080	0.97	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
33	20230726	091034	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3165	-85	5	-2.62	569507570	179124	18.82	3205	3245	3150	4225	2275	3250	3179.40	0.48	0	22063	3480	3365	3295	3180	3110	3330	3145	77	975	100	2340	5	1	76601942	2424	-73.60	3.27	12	0.23	-43.00	968.00	7520	20220727	-57.91	3150	20230726	0.48	5380	-41.17	20230418	3150	0.48	20230726	7520	-57.91	20220727	3150	0.48	20230726	8.39	N	278650	100	76 억	366902	N	N	0	N	N
34	20230725	161032	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3250	-140	5	-4.13	3121155860	946081	104.22	3340	3410	3225	4405	2375	3390	3299.33	0.43	0	38345	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2490	-75.58	3.36	12	1.24	-43.00	968.00	7520	20220727	-56.78	3225	20230725	0.78	5380	-39.59	20230418	3225	0.78	20230725	7520	-56.78	20220727	3225	0.78	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
35	20230725	151021	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3255	-135	5	-3.98	2892391105	875521	96.45	3340	3410	3230	4405	2375	3390	3303.62	0.43	0	31104	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2493	-75.70	3.36	12	1.14	-43.00	968.00	7520	20220727	-56.72	3230	20230725	0.77	5380	-39.50	20230418	3230	0.77	20230725	7520	-56.72	20220727	3230	0.77	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
36	20230725	141018	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3255	-135	5	-3.98	2392392740	721400	79.47	3340	3410	3245	4405	2375	3390	3316.32	0.43	0	26442	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2493	-75.70	3.36	12	0.94	-43.00	968.00	7520	20220727	-56.72	3245	20230725	0.31	5380	-39.50	20230418	3245	0.31	20230725	7520	-56.72	20220727	3245	0.31	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
37	20230725	131029	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3305	-85	5	-2.51	1868085450	560959	61.79	3340	3410	3290	4405	2375	3390	3330.16	0.43	0	13533	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2532	-76.86	3.41	12	0.73	-43.00	968.00	7520	20220727	-56.05	3290	20230725	0.46	5380	-38.57	20230418	3290	0.46	20230725	7520	-56.05	20220727	3290	0.46	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
38	20230725	121029	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3320	-70	5	-2.06	1465096860	438858	48.34	3340	3410	3295	4405	2375	3390	3338.43	0.43	0	38343	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2543	-77.21	3.43	12	0.57	-43.00	968.00	7520	20220727	-55.85	3295	20230725	0.76	5380	-38.29	20230418	3295	0.76	20230725	7520	-55.85	20220727	3295	0.76	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
39	20230725	111027	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3330	-60	5	-1.77	1139634535	340705	37.53	3340	3410	3295	4405	2375	3390	3344.93	0.43	0	24695	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2551	-77.44	3.44	12	0.44	-43.00	968.00	7520	20220727	-55.72	3295	20230725	1.06	5380	-38.10	20230418	3295	1.06	20230725	7520	-55.72	20220727	3295	1.06	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
40	20230725	101027	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3400	10	2	0.29	882098055	263854	29.07	3340	3410	3295	4405	2375	3390	3343.13	0.43	0	24849	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2604	-79.07	3.51	12	0.34	-43.00	968.00	7520	20220727	-54.79	3295	20230725	3.19	5380	-36.80	20230418	3295	3.19	20230725	7520	-54.79	20220727	3295	3.19	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
41	20230725	091025	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3330	-60	5	-1.77	441566075	132238	14.57	3340	3400	3295	4405	2375	3390	3339.18	0.43	0	4003	3680	3535	3460	3315	3240	3497	3277	77	1015	100	2440	5	1	76601942	2551	-77.44	3.44	12	0.17	-43.00	968.00	7520	20220727	-55.72	3295	20230725	1.06	5380	-38.10	20230418	3295	1.06	20230725	7520	-55.72	20220727	3295	1.06	20230725	8.48	N	278650	100	76 억	328453	N	N	0	N	N
42	20230724	161027	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3390	-215	5	-5.96	3084374890	899159	209.84	3580	3605	3385	4685	2525	3605	3430.41	0.68	0	-196091	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2597	-78.84	3.50	12	1.17	-43.00	968.00	7610	20220721	-55.45	3385	20230724	0.15	5380	-36.99	20230418	3385	0.15	20230724	7520	-54.92	20220727	3385	0.15	20230724	8.54	N	278650	100	76 억	524583	N	N	46	N	N
43	20230724	151023	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3400	-205	5	-5.69	2894626275	843229	196.79	3580	3605	3385	4685	2525	3605	3432.79	0.68	0	-195776	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2604	-79.07	3.51	12	1.10	-43.00	968.00	7610	20220721	-55.32	3385	20230724	0.44	5380	-36.80	20230418	3385	0.44	20230724	7520	-54.79	20220727	3385	0.44	20230724	8.54	N	278650	100	76 억	524583	N	N	46	N	N
44	20230724	141021	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3400	-205	5	-5.69	2544472495	740107	172.72	3580	3605	3385	4685	2525	3605	3437.98	0.68	0	-197904	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2604	-79.07	3.51	12	0.97	-43.00	968.00	7610	20220721	-55.32	3385	20230724	0.44	5380	-36.80	20230418	3385	0.44	20230724	7520	-54.79	20220727	3385	0.44	20230724	8.54	N	278650	100	76 억	524583	N	N	46	N	N
45	20230724	131021	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3420	-185	5	-5.13	2174834205	631404	147.35	3580	3605	3400	4685	2525	3605	3444.44	0.68	0	-152917	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2620	-79.53	3.53	12	0.82	-43.00	968.00	7610	20220721	-55.06	3400	20230724	0.59	5380	-36.43	20230418	3400	0.59	20230724	7520	-54.52	20220727	3400	0.59	20230724	8.54	N	278650	100	76 억	524583	N	N	46	N	N
46	20230724	121023	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3410	-195	5	-5.41	1891708335	548373	127.98	3580	3605	3400	4685	2525	3605	3449.67	0.68	0	-138448	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2612	-79.30	3.52	12	0.72	-43.00	968.00	7610	20220721	-55.19	3400	20230724	0.29	5380	-36.62	20230418	3400	0.29	20230724	7520	-54.65	20220727	3400	0.29	20230724	8.54	N	278650	100	76 억	524583	N	N	46	N	N
47	20230724	111027	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3425	-180	5	-4.99	1573246200	455085	106.21	3580	3605	3400	4685	2525	3605	3457.04	0.68	0	-118530	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2624	-79.65	3.54	12	0.59	-43.00	968.00	7610	20220721	-54.99	3400	20230724	0.74	5380	-36.34	20230418	3400	0.74	20230724	7520	-54.45	20220727	3400	0.74	20230724	8.54	N	278650	100	76 억	524583	N	N	46	N	N
48	20230724	101017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3455	-150	5	-4.16	1065344540	307036	71.65	3580	3605	3425	4685	2525	3605	3469.77	0.68	0	-110624	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2647	-80.35	3.57	12	0.40	-43.00	968.00	7610	20220721	-54.60	3400	20230719	1.62	5380	-35.78	20230418	3400	1.62	20230719	7520	-54.06	20220727	3400	1.62	20230719	8.54	N	278650	100	76 억	524583	N	N	46	N	N
49	20230724	091023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3480	-125	5	-3.47	229789185	65395	15.26	3580	3605	3465	4685	2525	3605	3513.86	0.68	0	-39555	3701	3652	3621	3572	3541	3645	3565	77	1080	100	2590	5	1	76601942	2666	-80.93	3.60	12	0.09	-43.00	968.00	7610	20220721	-54.27	3400	20230719	2.35	5380	-35.32	20230418	3400	2.35	20230719	7520	-53.72	20220727	3400	2.35	20230719	8.54	N	278650	100	76 억	524583	N	N	46	N	N
50	20230721	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	5	2	0.14	1531522295	423154	37.64	3605	3670	3590	4680	2520	3600	3619.32	0.62	0	44280	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2762	-83.84	3.72	12	0.55	-43.00	968.00	7700	20220720	-53.18	3400	20230719	6.03	5380	-32.99	20230418	3400	6.03	20230719	7610	-52.63	20220721	3400	6.03	20230719	8.62	N	278650	100	76 억	478255	N	N	46	N	N
51	20230721	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	5	2	0.14	1426459710	393994	35.04	3605	3670	3590	4680	2520	3600	3620.52	0.62	0	53524	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2762	-83.84	3.72	12	0.51	-43.00	968.00	7700	20220720	-53.18	3400	20230719	6.03	5380	-32.99	20230418	3400	6.03	20230719	7610	-52.63	20220721	3400	6.03	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
52	20230721	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	1184840355	327019	29.09	3605	3670	3590	4680	2520	3600	3623.16	0.62	0	62891	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2777	-84.30	3.74	12	0.43	-43.00	968.00	7700	20220720	-52.92	3400	20230719	6.62	5380	-32.62	20230418	3400	6.62	20230719	7610	-52.37	20220721	3400	6.62	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
53	20230721	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	30	2	0.83	1032013415	284880	25.34	3605	3670	3590	4680	2520	3600	3622.63	0.62	0	66034	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2781	-84.42	3.75	12	0.37	-43.00	968.00	7700	20220720	-52.86	3400	20230719	6.76	5380	-32.53	20230418	3400	6.76	20230719	7610	-52.30	20220721	3400	6.76	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
54	20230721	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	30	2	0.83	872098265	240766	21.41	3605	3670	3590	4680	2520	3600	3622.19	0.62	0	65405	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2781	-84.42	3.75	12	0.31	-43.00	968.00	7700	20220720	-52.86	3400	20230719	6.76	5380	-32.53	20230418	3400	6.76	20230719	7610	-52.30	20220721	3400	6.76	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
55	20230721	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	30	2	0.83	748361510	206602	18.38	3605	3670	3590	4680	2520	3600	3622.25	0.62	0	64668	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2781	-84.42	3.75	12	0.27	-43.00	968.00	7700	20220720	-52.86	3400	20230719	6.76	5380	-32.53	20230418	3400	6.76	20230719	7610	-52.30	20220721	3400	6.76	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
56	20230721	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	20	2	0.56	495582660	137133	12.20	3605	3640	3590	4680	2520	3600	3613.89	0.62	0	42101	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2773	-84.19	3.74	12	0.18	-43.00	968.00	7700	20220720	-52.99	3400	20230719	6.47	5380	-32.71	20230418	3400	6.47	20230719	7610	-52.43	20220721	3400	6.47	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
57	20230721	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	20	2	0.56	79440925	21985	1.96	3605	3635	3595	4680	2520	3600	3613.48	0.62	0	8110	3863	3731	3598	3466	3333	3797	3532	77	1080	100	2590	5	1	76601942	2773	-84.19	3.74	12	0.03	-43.00	968.00	7700	20220720	-52.99	3400	20230719	6.47	5380	-32.71	20230418	3400	6.47	20230719	7610	-52.43	20220721	3400	6.47	20230719	8.62	N	278650	100	76 억	478255	N	N	648	N	N
58	20230720	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	100	2	2.86	4049572050	1115378	172.94	3465	3730	3465	4550	2450	3500	3630.68	0.42	0	165974	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2758	-83.72	3.72	12	1.46	-43.00	968.00	7700	20220720	-53.25	3400	20230719	5.88	5380	-33.09	20230418	3400	5.88	20230719	7700	-53.25	20220720	3400	5.88	20230719	8.74	N	278650	100	76 억	319397	N	N	648	N	N
59	20230720	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	130	2	3.71	3925830825	1081114	167.63	3465	3730	3465	4550	2450	3500	3631.28	0.42	0	160104	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2781	-84.42	3.75	12	1.41	-43.00	968.00	7700	20220720	-52.86	3400	20230719	6.76	5380	-32.53	20230418	3400	6.76	20230719	7700	-52.86	20220720	3400	6.76	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
60	20230720	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	115	2	3.29	3745364125	1031188	159.89	3465	3730	3465	4550	2450	3500	3632.09	0.42	0	143002	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2769	-84.07	3.73	12	1.35	-43.00	968.00	7700	20220720	-53.05	3400	20230719	6.32	5380	-32.81	20230418	3400	6.32	20230719	7700	-53.05	20220720	3400	6.32	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
61	20230720	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	125	2	3.57	3508032395	965428	149.69	3465	3730	3465	4550	2450	3500	3633.66	0.42	0	145324	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2777	-84.30	3.74	12	1.26	-43.00	968.00	7700	20220720	-52.92	3400	20230719	6.62	5380	-32.62	20230418	3400	6.62	20230719	7700	-52.92	20220720	3400	6.62	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
62	20230720	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	125	2	3.57	3300658590	908318	140.84	3465	3730	3465	4550	2450	3500	3633.81	0.42	0	137257	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2777	-84.30	3.74	12	1.19	-43.00	968.00	7700	20220720	-52.92	3400	20230719	6.62	5380	-32.62	20230418	3400	6.62	20230719	7700	-52.92	20220720	3400	6.62	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
63	20230720	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	180	2	5.14	2795426230	769799	119.36	3465	3730	3465	4550	2450	3500	3631.37	0.42	0	74963	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2819	-85.58	3.80	12	1.00	-43.00	968.00	7700	20220720	-52.21	3400	20230719	8.24	5380	-31.60	20230418	3400	8.24	20230719	7700	-52.21	20220720	3400	8.24	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
64	20230720	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	115	2	3.29	1560749035	434162	67.32	3465	3730	3465	4550	2450	3500	3594.85	0.42	0	42724	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2769	-84.07	3.73	12	0.57	-43.00	968.00	7700	20220720	-53.05	3400	20230719	6.32	5380	-32.81	20230418	3400	6.32	20230719	7700	-53.05	20220720	3400	6.32	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
65	20230720	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	10	2	0.29	244520645	70123	10.87	3465	3540	3465	4550	2450	3500	3487.02	0.42	0	15051	3740	3620	3510	3390	3280	3565	3335	77	1050	100	2520	5	1	76601942	2689	-81.63	3.63	12	0.09	-43.00	968.00	7700	20220720	-54.42	3400	20230719	3.24	5380	-34.76	20230418	3400	3.24	20230719	7700	-54.42	20220720	3400	3.24	20230719	8.74	N	278650	100	76 억	319397	N	N	1144	N	N
66	20230719	161023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3500	-40	5	-1.13	2240337040	638063	124.62	3545	3630	3400	4600	2480	3540	3511.16	0.30	0	90334	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2681	-81.40	3.62	12	0.83	-43.00	968.00	7750	20220718	-54.84	3400	20230719	2.94	5380	-34.94	20230418	3400	2.94	20230719	7700	-54.55	20220720	3400	2.94	20230719	8.66	N	278650	100	76 억	229054	N	N	1144	N	N
67	20230719	151022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3500	-40	5	-1.13	2179105635	620578	121.20	3545	3630	3400	4600	2480	3540	3511.41	0.30	0	90350	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2681	-81.40	3.62	12	0.81	-43.00	968.00	7750	20220718	-54.84	3400	20230719	2.94	5380	-34.94	20230418	3400	2.94	20230719	7700	-54.55	20220720	3400	2.94	20230719	8.66	N	278650	100	76 억	229054	N	N	640	N	N
68	20230719	141026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	-25	5	-0.71	1899025715	540556	105.57	3545	3630	3400	4600	2480	3540	3513.10	0.30	0	92031	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2693	-81.74	3.63	12	0.71	-43.00	968.00	7750	20220718	-54.65	3400	20230719	3.38	5380	-34.67	20230418	3400	3.38	20230719	7700	-54.35	20220720	3400	3.38	20230719	8.66	N	278650	100	76 억	229054	N	N	640	N	N
69	20230719	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3535	-5	5	-0.14	1786977365	508717	99.36	3545	3630	3400	4600	2480	3540	3512.71	0.30	0	87578	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2708	-82.21	3.65	12	0.66	-43.00	968.00	7750	20220718	-54.39	3400	20230719	3.97	5380	-34.29	20230418	3400	3.97	20230719	7700	-54.09	20220720	3400	3.97	20230719	8.66	N	278650	100	76 억	229054	N	N	640	N	N
70	20230719	121029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3540	0	3	0.00	1716684610	488800	95.47	3545	3630	3400	4600	2480	3540	3512.04	0.30	0	85918	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2712	-82.33	3.66	12	0.64	-43.00	968.00	7750	20220718	-54.32	3400	20230719	4.12	5380	-34.20	20230418	3400	4.12	20230719	7700	-54.03	20220720	3400	4.12	20230719	8.66	N	278650	100	76 억	229054	N	N	640	N	N
71	20230719	111025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3500	-40	5	-1.13	1116844970	319953	62.49	3545	3595	3400	4600	2480	3540	3490.65	0.30	0	75895	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2681	-81.40	3.62	12	0.42	-43.00	968.00	7750	20220718	-54.84	3400	20230719	2.94	5380	-34.94	20230418	3400	2.94	20230719	7700	-54.55	20220720	3400	2.94	20230719	8.66	N	278650	100	76 억	229054	N	N	640	N	N
72	20230719	101017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3490	-50	5	-1.41	891651225	256012	50.00	3545	3595	3400	4600	2480	3540	3482.85	0.30	0	53379	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2673	-81.16	3.61	12	0.33	-43.00	968.00	7750	20220718	-54.97	3400	20230719	2.65	5380	-35.13	20230418	3400	2.65	20230719	7700	-54.68	20220720	3400	2.65	20230719	8.66	N	278650	100	76 억	229054	N	N	640	N	N
73	20230719	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-20	5	-0.56	159166185	44994	8.79	3545	3595	3520	4600	2480	3540	3537.50	0.30	0	-3784	3806	3672	3601	3467	3396	3637	3432	77	1060	100	2540	5	1	76601942	2696	-81.86	3.64	12	0.06	-43.00	968.00	7750	20220718	-54.58	3500	20230710	0.57	5380	-34.57	20230418	3500	0.57	20230710	7700	-54.29	20220720	3500	0.57	20230710	8.66	N	278650	100	76 억	229054	N	N	640	N	N
74	20230718	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-100	5	-2.75	1787489875	500793	41.33	3640	3735	3530	4730	2550	3640	3569.41	0.27	0	23047	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2712	-82.33	3.66	12	0.65	-43.00	968.00	7750	20220718	-54.32	3500	20230710	1.14	5380	-34.20	20230418	3500	1.14	20230710	7750	-54.32	20220718	3500	1.14	20230710	8.84	N	278650	100	76 억	205995	N	N	640	N	N
75	20230718	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-80	5	-2.20	1667916650	467041	38.54	3640	3735	3535	4730	2550	3640	3571.22	0.27	0	18902	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2727	-82.79	3.68	12	0.61	-43.00	968.00	7750	20220718	-54.06	3500	20230710	1.71	5380	-33.83	20230418	3500	1.71	20230710	7750	-54.06	20220718	3500	1.71	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
76	20230718	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-95	5	-2.61	1400797350	391771	32.33	3640	3735	3535	4730	2550	3640	3575.53	0.27	0	15382	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2716	-82.44	3.66	12	0.51	-43.00	968.00	7750	20220718	-54.26	3500	20230710	1.29	5380	-34.11	20230418	3500	1.29	20230710	7750	-54.26	20220718	3500	1.29	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
77	20230718	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-85	5	-2.34	1238048510	345853	28.54	3640	3735	3535	4730	2550	3640	3579.67	0.27	0	15382	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2723	-82.67	3.67	12	0.45	-43.00	968.00	7750	20220718	-54.13	3500	20230710	1.57	5380	-33.92	20230418	3500	1.57	20230710	7750	-54.13	20220718	3500	1.57	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
78	20230718	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-90	5	-2.47	1100438535	307035	25.34	3640	3735	3535	4730	2550	3640	3584.06	0.27	0	16515	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2719	-82.56	3.67	12	0.40	-43.00	968.00	7750	20220718	-54.19	3500	20230710	1.43	5380	-34.01	20230418	3500	1.43	20230710	7750	-54.19	20220718	3500	1.43	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
79	20230718	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-80	5	-2.20	922975640	256987	21.21	3640	3735	3535	4730	2550	3640	3591.50	0.27	0	15229	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2727	-82.79	3.68	12	0.34	-43.00	968.00	7750	20220718	-54.06	3500	20230710	1.71	5380	-33.83	20230418	3500	1.71	20230710	7750	-54.06	20220718	3500	1.71	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
80	20230718	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-40	5	-1.10	561211720	155131	12.80	3640	3735	3555	4730	2550	3640	3617.64	0.27	0	-3497	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2758	-83.72	3.72	12	0.20	-43.00	968.00	7750	20220718	-53.55	3500	20230710	2.86	5380	-33.09	20230418	3500	2.86	20230710	7750	-53.55	20220718	3500	2.86	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
81	20230718	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	50	2	1.37	99699765	27118	2.24	3640	3735	3640	4730	2550	3640	3676.70	0.27	0	9065	4006	3822	3731	3547	3456	3777	3502	77	1090	100	2620	5	1	76601942	2827	-85.81	3.81	12	0.04	-43.00	968.00	7750	20220718	-52.39	3500	20230710	5.43	5380	-31.41	20230418	3500	5.43	20230710	7750	-52.39	20220718	3500	5.43	20230710	8.84	N	278650	100	76 억	205995	N	N	1340	N	N
82	20230717	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	55	2	1.53	4564258365	1206539	237.83	3900	3915	3640	4660	2510	3585	3783.98	0.53	0	-201058	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2788	-84.65	3.76	12	1.58	-43.00	968.00	7750	20220718	-53.03	3500	20230710	4.00	5380	-32.34	20230418	3500	4.00	20230710	7750	-53.03	20220718	3500	4.00	20230710	8.90	N	278650	100	76 억	407063	N	N	1340	N	N
83	20230717	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	70	2	1.95	4470975855	1180957	232.79	3900	3915	3655	4660	2510	3585	3786.91	0.53	0	-201141	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2800	-85.00	3.78	12	1.54	-43.00	968.00	7750	20220718	-52.84	3500	20230710	4.43	5380	-32.06	20230418	3500	4.43	20230710	7750	-52.84	20220718	3500	4.43	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
84	20230717	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	80	2	2.23	4293093920	1132447	223.23	3900	3915	3655	4660	2510	3585	3792.07	0.53	0	-202278	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2807	-85.23	3.79	12	1.48	-43.00	968.00	7750	20220718	-52.71	3500	20230710	4.71	5380	-31.88	20230418	3500	4.71	20230710	7750	-52.71	20220718	3500	4.71	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
85	20230717	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	75	2	2.09	4190939705	1104532	217.73	3900	3915	3655	4660	2510	3585	3795.44	0.53	0	-202014	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2804	-85.12	3.78	12	1.44	-43.00	968.00	7750	20220718	-52.77	3500	20230710	4.57	5380	-31.97	20230418	3500	4.57	20230710	7750	-52.77	20220718	3500	4.57	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
86	20230717	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	100	2	2.79	4002068580	1053131	207.59	3900	3915	3655	4660	2510	3585	3801.38	0.53	0	-200638	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2823	-85.70	3.81	12	1.37	-43.00	968.00	7750	20220718	-52.45	3500	20230710	5.29	5380	-31.51	20230418	3500	5.29	20230710	7750	-52.45	20220718	3500	5.29	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
87	20230717	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	105	2	2.93	3936208070	1035245	204.07	3900	3915	3655	4660	2510	3585	3803.45	0.53	0	-200804	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2827	-85.81	3.81	12	1.35	-43.00	968.00	7750	20220718	-52.39	3500	20230710	5.43	5380	-31.41	20230418	3500	5.43	20230710	7750	-52.39	20220718	3500	5.43	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
88	20230717	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	100	2	2.79	3682685375	966327	190.48	3900	3915	3685	4660	2510	3585	3812.41	0.53	0	-199013	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2823	-85.70	3.81	12	1.26	-43.00	968.00	7750	20220718	-52.45	3500	20230710	5.29	5380	-31.51	20230418	3500	5.29	20230710	7750	-52.45	20220718	3500	5.29	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
89	20230717	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	170	2	4.74	2542051160	660827	130.26	3900	3915	3755	4660	2510	3585	3849.15	0.53	0	-156915	3765	3675	3615	3525	3465	3645	3495	77	1075	100	2580	5	1	76601942	2876	-87.33	3.88	12	0.86	-43.00	968.00	7750	20220718	-51.55	3500	20230710	7.29	5380	-30.20	20230418	3500	7.29	20230710	7750	-51.55	20220718	3500	7.29	20230710	8.90	N	278650	100	76 억	407063	N	N	15351	N	N
90	20230714	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-80	5	-2.18	1765326715	489512	122.69	3670	3705	3555	4760	2570	3665	3606.42	0.48	0	39023	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2746	-83.37	3.70	12	0.64	-43.00	968.00	7820	20220713	-54.16	3500	20230710	2.43	5380	-33.36	20230418	3500	2.43	20230710	7750	-53.74	20220718	3500	2.43	20230710	8.95	N	278650	100	76 억	368041	N	N	15351	N	N
91	20230714	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-75	5	-2.05	1684051955	466839	117.01	3670	3705	3555	4760	2570	3665	3607.35	0.48	0	41207	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2750	-83.49	3.71	12	0.61	-43.00	968.00	7820	20220713	-54.09	3500	20230710	2.57	5380	-33.27	20230418	3500	2.57	20230710	7750	-53.68	20220718	3500	2.57	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
92	20230714	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-55	5	-1.50	1351366200	374021	93.74	3670	3705	3560	4760	2570	3665	3613.08	0.48	0	47245	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2765	-83.95	3.73	12	0.49	-43.00	968.00	7820	20220713	-53.84	3500	20230710	3.14	5380	-32.90	20230418	3500	3.14	20230710	7750	-53.42	20220718	3500	3.14	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
93	20230714	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-55	5	-1.50	1231240015	340736	85.40	3670	3705	3560	4760	2570	3665	3613.47	0.48	0	42422	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2765	-83.95	3.73	12	0.44	-43.00	968.00	7820	20220713	-53.84	3500	20230710	3.14	5380	-32.90	20230418	3500	3.14	20230710	7750	-53.42	20220718	3500	3.14	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
94	20230714	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-60	5	-1.64	1030395595	285011	71.43	3670	3705	3560	4760	2570	3665	3615.28	0.48	0	36352	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2762	-83.84	3.72	12	0.37	-43.00	968.00	7820	20220713	-53.90	3500	20230710	3.00	5380	-32.99	20230418	3500	3.00	20230710	7750	-53.48	20220718	3500	3.00	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
95	20230714	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-65	5	-1.77	925466095	255913	64.14	3670	3705	3560	4760	2570	3665	3616.33	0.48	0	31319	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2758	-83.72	3.72	12	0.33	-43.00	968.00	7820	20220713	-53.96	3500	20230710	2.86	5380	-33.09	20230418	3500	2.86	20230710	7750	-53.55	20220718	3500	2.86	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
96	20230714	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-70	5	-1.91	565641190	155799	39.05	3670	3705	3590	4760	2570	3665	3630.58	0.48	0	-14248	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2754	-83.60	3.71	12	0.20	-43.00	968.00	7820	20220713	-54.03	3500	20230710	2.71	5380	-33.18	20230418	3500	2.71	20230710	7750	-53.61	20220718	3500	2.71	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
97	20230714	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	15	2	0.41	92491525	25155	6.30	3670	3705	3670	4760	2570	3665	3676.86	0.48	0	-3137	3798	3731	3698	3631	3598	3715	3615	77	1095	100	2630	5	1	76601942	2819	-85.58	3.80	12	0.03	-43.00	968.00	7820	20220713	-52.94	3500	20230710	5.14	5380	-31.60	20230418	3500	5.14	20230710	7750	-52.52	20220718	3500	5.14	20230710	8.95	N	278650	100	76 억	368041	N	N	8064	N	N
98	20230713	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-5	5	-0.14	1457856905	392323	106.36	3670	3765	3665	4770	2570	3670	3716.10	0.49	0	-5660	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2807	-85.23	3.79	12	0.51	-43.00	968.00	7980	20220712	-54.07	3500	20230710	4.71	5380	-31.88	20230418	3500	4.71	20230710	7820	-53.13	20220713	3500	4.71	20230710	8.97	N	278650	100	76 억	373698	N	N	8064	N	N
99	20230713	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	10	2	0.27	1396553845	375620	101.83	3670	3765	3665	4770	2570	3670	3718.00	0.49	0	-5481	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2819	-85.58	3.80	12	0.49	-43.00	968.00	7980	20220712	-53.88	3500	20230710	5.14	5380	-31.60	20230418	3500	5.14	20230710	7820	-52.94	20220713	3500	5.14	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
100	20230713	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	25	2	0.68	1203876815	323205	87.62	3670	3765	3665	4770	2570	3670	3724.81	0.49	0	6974	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2830	-85.93	3.82	12	0.42	-43.00	968.00	7980	20220712	-53.70	3500	20230710	5.57	5380	-31.32	20230418	3500	5.57	20230710	7820	-52.75	20220713	3500	5.57	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
101	20230713	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	40	2	1.09	1050846640	281819	76.40	3670	3765	3665	4770	2570	3670	3728.80	0.49	0	9054	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2842	-86.28	3.83	12	0.37	-43.00	968.00	7980	20220712	-53.51	3500	20230710	6.00	5380	-31.04	20230418	3500	6.00	20230710	7820	-52.56	20220713	3500	6.00	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
102	20230713	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	60	2	1.63	880218665	235969	63.97	3670	3765	3665	4770	2570	3670	3730.23	0.49	0	29408	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2857	-86.74	3.85	12	0.31	-43.00	968.00	7980	20220712	-53.26	3500	20230710	6.57	5380	-30.67	20230418	3500	6.57	20230710	7820	-52.30	20220713	3500	6.57	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
103	20230713	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	75	2	2.04	749141355	200818	54.44	3670	3765	3665	4770	2570	3670	3730.45	0.49	0	30867	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2869	-87.09	3.87	12	0.26	-43.00	968.00	7980	20220712	-53.07	3500	20230710	7.00	5380	-30.39	20230418	3500	7.00	20230710	7820	-52.11	20220713	3500	7.00	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
104	20230713	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	50	2	1.36	510362470	137029	37.15	3670	3765	3665	4770	2570	3670	3724.49	0.49	0	15392	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2850	-86.51	3.84	12	0.18	-43.00	968.00	7980	20220712	-53.38	3500	20230710	6.29	5380	-30.86	20230418	3500	6.29	20230710	7820	-52.43	20220713	3500	6.29	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
105	20230713	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	55	2	1.50	165242585	44616	12.10	3670	3735	3665	4770	2570	3670	3703.66	0.49	0	15289	3726	3697	3641	3612	3556	3712	3627	77	1100	100	2640	5	1	76601942	2853	-86.63	3.85	12	0.06	-43.00	968.00	7980	20220712	-53.32	3500	20230710	6.43	5380	-30.76	20230418	3500	6.43	20230710	7820	-52.37	20220713	3500	6.43	20230710	8.97	N	278650	100	76 억	373698	N	N	0	N	N
106	20230712	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	85	2	2.37	1318106075	364321	77.17	3585	3670	3585	4660	2510	3585	3617.69	0.39	0	75706	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2811	-85.35	3.79	12	0.48	-43.00	968.00	8460	20220711	-56.62	3500	20230710	4.86	5380	-31.78	20230418	3500	4.86	20230710	7980	-54.01	20220712	3500	4.86	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
107	20230712	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	65	2	1.81	1246853440	344853	73.05	3585	3655	3585	4660	2510	3585	3615.70	0.39	0	77192	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2796	-84.88	3.77	12	0.45	-43.00	968.00	8460	20220711	-56.86	3500	20230710	4.29	5380	-32.16	20230418	3500	4.29	20230710	7980	-54.26	20220712	3500	4.29	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
108	20230712	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	55	2	1.53	1025215310	283944	60.15	3585	3640	3585	4660	2510	3585	3610.72	0.39	0	52827	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2788	-84.65	3.76	12	0.37	-43.00	968.00	8460	20220711	-56.97	3500	20230710	4.00	5380	-32.34	20230418	3500	4.00	20230710	7980	-54.39	20220712	3500	4.00	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
109	20230712	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	15	2	0.42	902429765	250035	52.96	3585	3640	3585	4660	2510	3585	3609.32	0.39	0	37769	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2758	-83.72	3.72	12	0.33	-43.00	968.00	8460	20220711	-57.45	3500	20230710	2.86	5380	-33.09	20230418	3500	2.86	20230710	7980	-54.89	20220712	3500	2.86	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
110	20230712	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	30	2	0.84	788007560	218289	46.24	3585	3640	3585	4660	2510	3585	3610.05	0.39	0	36843	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2769	-84.07	3.73	12	0.28	-43.00	968.00	8460	20220711	-57.27	3500	20230710	3.29	5380	-32.81	20230418	3500	3.29	20230710	7980	-54.70	20220712	3500	3.29	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
111	20230712	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	15	2	0.42	664341435	183960	38.97	3585	3640	3585	4660	2510	3585	3611.49	0.39	0	40987	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2758	-83.72	3.72	12	0.24	-43.00	968.00	8460	20220711	-57.45	3500	20230710	2.86	5380	-33.09	20230418	3500	2.86	20230710	7980	-54.89	20220712	3500	2.86	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
112	20230712	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	30	2	0.84	497714550	137828	29.20	3585	3640	3585	4660	2510	3585	3611.33	0.39	0	28807	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2769	-84.07	3.73	12	0.18	-43.00	968.00	8460	20220711	-57.27	3500	20230710	3.29	5380	-32.81	20230418	3500	3.29	20230710	7980	-54.70	20220712	3500	3.29	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
113	20230712	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	15	2	0.42	189262815	52588	11.14	3585	3625	3585	4660	2510	3585	3599.26	0.39	0	6651	3758	3671	3593	3506	3428	3715	3550	77	1075	100	2580	5	1	76601942	2758	-83.72	3.72	12	0.07	-43.00	968.00	8460	20220711	-57.45	3500	20230710	2.86	5380	-33.09	20230418	3500	2.86	20230710	7980	-54.89	20220712	3500	2.86	20230710	9.03	N	278650	100	76 억	297948	N	N	0	N	N
114	20230711	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	70	2	1.99	1673530235	466145	93.27	3520	3680	3515	4565	2465	3515	3590.15	0.35	0	32971	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2746	-83.37	3.70	12	0.61	-43.00	968.00	9000	20220708	-60.17	3500	20230710	2.43	5380	-33.36	20230418	3500	2.43	20230710	8460	-57.62	20220711	3500	2.43	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
115	20230711	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	75	2	2.13	1565592090	436084	87.26	3520	3680	3515	4565	2465	3515	3590.12	0.35	0	29948	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2750	-83.49	3.71	12	0.57	-43.00	968.00	9000	20220708	-60.11	3500	20230710	2.57	5380	-33.27	20230418	3500	2.57	20230710	8460	-57.57	20220711	3500	2.57	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
116	20230711	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	45	2	1.28	1416430925	394314	78.90	3520	3680	3515	4565	2465	3515	3592.14	0.35	0	29670	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2727	-82.79	3.68	12	0.51	-43.00	968.00	9000	20220708	-60.44	3500	20230710	1.71	5380	-33.83	20230418	3500	1.71	20230710	8460	-57.92	20220711	3500	1.71	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
117	20230711	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	35	2	1.00	1284278350	357046	71.44	3520	3680	3515	4565	2465	3515	3596.95	0.35	0	23176	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2719	-82.56	3.67	12	0.47	-43.00	968.00	9000	20220708	-60.56	3500	20230710	1.43	5380	-34.01	20230418	3500	1.43	20230710	8460	-58.04	20220711	3500	1.43	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
118	20230711	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	50	2	1.42	1136423330	315415	63.11	3520	3680	3515	4565	2465	3515	3602.95	0.35	0	27588	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2731	-82.91	3.68	12	0.41	-43.00	968.00	9000	20220708	-60.39	3500	20230710	1.86	5380	-33.74	20230418	3500	1.86	20230710	8460	-57.86	20220711	3500	1.86	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
119	20230711	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	65	2	1.85	1054067085	292330	58.49	3520	3680	3515	4565	2465	3515	3605.74	0.35	0	34434	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2742	-83.26	3.70	12	0.38	-43.00	968.00	9000	20220708	-60.22	3500	20230710	2.29	5380	-33.46	20230418	3500	2.29	20230710	8460	-57.68	20220711	3500	2.29	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
120	20230711	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	115	2	3.27	768974330	212906	42.60	3520	3680	3515	4565	2465	3515	3611.80	0.35	0	44868	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2781	-84.42	3.75	12	0.28	-43.00	968.00	9000	20220708	-59.67	3500	20230710	3.71	5380	-32.53	20230418	3500	3.71	20230710	8460	-57.09	20220711	3500	3.71	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
121	20230711	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	80	2	2.28	286988935	80166	16.04	3520	3610	3515	4565	2465	3515	3579.93	0.35	0	22446	3671	3592	3546	3467	3421	3570	3445	77	1050	100	2530	5	1	76601942	2754	-83.60	3.71	12	0.10	-43.00	968.00	9000	20220708	-60.06	3500	20230710	2.71	5380	-33.18	20230418	3500	2.71	20230710	8460	-57.51	20220711	3500	2.71	20230710	9.13	N	278650	100	76 억	267944	N	N	1741	N	N
122	20230710	160926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3515	-115	5	-3.17	1728320585	486076	73.89	3600	3625	3500	4715	2545	3630	3555.61	0.35	0	1963	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2693	-81.74	3.63	12	0.63	-43.00	968.00	9000	20220708	-60.94	3500	20230710	0.43	5380	-34.67	20230418	3500	0.43	20230710	8460	-58.45	20220711	3500	0.43	20230710	9.21	N	278650	100	76 억	265984	N	N	1741	N	N
123	20230710	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3530	-100	5	-2.75	1563905490	439358	66.78	3600	3625	3500	4715	2545	3630	3559.27	0.35	0	7728	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2704	-82.09	3.65	12	0.57	-43.00	968.00	9000	20220708	-60.78	3500	20230710	0.86	5380	-34.39	20230418	3500	0.86	20230710	8460	-58.27	20220711	3500	0.86	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
124	20230710	140918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3550	-80	5	-2.20	1256713050	352524	53.59	3600	3625	3500	4715	2545	3630	3564.61	0.35	0	28938	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2719	-82.56	3.67	12	0.46	-43.00	968.00	9000	20220708	-60.56	3500	20230710	1.43	5380	-34.01	20230418	3500	1.43	20230710	8460	-58.04	20220711	3500	1.43	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
125	20230710	130907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3560	-70	5	-1.93	1121678715	314494	47.80	3600	3625	3500	4715	2545	3630	3566.30	0.35	0	25718	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2727	-82.79	3.68	12	0.41	-43.00	968.00	9000	20220708	-60.44	3500	20230710	1.71	5380	-33.83	20230418	3500	1.71	20230710	8460	-57.92	20220711	3500	1.71	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
126	20230710	120933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3565	-65	5	-1.79	996618275	279365	42.46	3600	3625	3500	4715	2545	3630	3567.09	0.35	0	26463	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2731	-82.91	3.68	12	0.36	-43.00	968.00	9000	20220708	-60.39	3500	20230710	1.86	5380	-33.74	20230418	3500	1.86	20230710	8460	-57.86	20220711	3500	1.86	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
127	20230710	110929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3570	-60	5	-1.65	888846195	249090	37.86	3600	3625	3500	4715	2545	3630	3567.99	0.35	0	16782	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2735	-83.02	3.69	12	0.33	-43.00	968.00	9000	20220708	-60.33	3500	20230710	2.00	5380	-33.64	20230418	3500	2.00	20230710	8460	-57.80	20220711	3500	2.00	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
128	20230710	100930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3610	-20	5	-0.55	759125780	212809	32.35	3600	3625	3500	4715	2545	3630	3566.71	0.35	0	15389	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2765	-83.95	3.73	12	0.28	-43.00	968.00	9000	20220708	-59.89	3500	20230710	3.14	5380	-32.90	20230418	3500	3.14	20230710	8460	-57.33	20220711	3500	3.14	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
129	20230710	090922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3600	-30	5	-0.83	142865840	39646	6.03	3600	3625	3595	4715	2545	3630	3602.46	0.35	0	-5654	3803	3716	3663	3576	3523	3690	3550	77	1085	100	2610	5	1	76601942	2758	-83.72	3.72	12	0.05	-43.00	968.00	9000	20220708	-60.00	3595	20230710	0.14	5380	-33.09	20230418	3595	0.14	20230710	8460	-57.45	20220711	3595	0.14	20230710	9.21	N	278650	100	76 억	265984	N	N	3074	N	N
130	20230707	160919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3630	-105	5	-2.81	2343225580	640635	101.28	3685	3750	3610	4855	2615	3735	3657.83	0.31	0	33571	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2781	-84.42	3.75	12	0.84	-43.00	968.00	9000	20220708	-59.67	3610	20230707	0.55	5380	-32.53	20230418	3610	0.55	20230707	9000	-59.67	20220708	3610	0.55	20230707	9.22	N	278650	100	76 억	235412	N	N	3074	N	N
131	20230707	150918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3660	-75	5	-2.01	2183734990	596756	94.35	3685	3750	3610	4855	2615	3735	3659.32	0.31	0	27209	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2804	-85.12	3.78	12	0.78	-43.00	968.00	9000	20220708	-59.33	3610	20230707	1.39	5380	-31.97	20230418	3610	1.39	20230707	9000	-59.33	20220708	3610	1.39	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
132	20230707	140935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3660	-75	5	-2.01	1886939680	515434	81.49	3685	3750	3610	4855	2615	3735	3660.85	0.31	0	25375	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2804	-85.12	3.78	12	0.67	-43.00	968.00	9000	20220708	-59.33	3610	20230707	1.39	5380	-31.97	20230418	3610	1.39	20230707	9000	-59.33	20220708	3610	1.39	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
133	20230707	130923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3675	-60	5	-1.61	1744860275	476697	75.36	3685	3750	3610	4855	2615	3735	3660.29	0.31	0	26073	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2815	-85.47	3.80	12	0.62	-43.00	968.00	9000	20220708	-59.17	3610	20230707	1.80	5380	-31.69	20230418	3610	1.80	20230707	9000	-59.17	20220708	3610	1.80	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
134	20230707	120928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3650	-85	5	-2.28	1590399085	434707	68.73	3685	3750	3610	4855	2615	3735	3658.53	0.31	0	33625	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2796	-84.88	3.77	12	0.57	-43.00	968.00	9000	20220708	-59.44	3610	20230707	1.11	5380	-32.16	20230418	3610	1.11	20230707	9000	-59.44	20220708	3610	1.11	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
135	20230707	110933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3645	-90	5	-2.41	1430728105	390861	61.79	3685	3750	3610	4855	2615	3735	3660.42	0.31	0	25589	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2792	-84.77	3.77	12	0.51	-43.00	968.00	9000	20220708	-59.50	3610	20230707	0.97	5380	-32.25	20230418	3610	0.97	20230707	9000	-59.50	20220708	3610	0.97	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
136	20230707	100918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	-50	5	-1.34	756566410	205556	32.50	3685	3750	3640	4855	2615	3735	3680.55	0.31	0	36205	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2823	-85.70	3.81	12	0.27	-43.00	968.00	9000	20220708	-59.06	3640	20230707	1.24	5380	-31.51	20230418	3640	1.24	20230707	9000	-59.06	20220708	3640	1.24	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
137	20230707	090920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3725	-10	5	-0.27	180517985	48781	7.71	3685	3750	3650	4855	2615	3735	3700.47	0.31	0	1898	3881	3807	3771	3697	3661	3790	3680	77	1120	100	2680	5	1	76601942	2853	-86.63	3.85	12	0.06	-43.00	968.00	9000	20220708	-58.61	3650	20230707	2.05	5380	-30.76	20230418	3650	2.05	20230707	9000	-58.61	20220708	3650	2.05	20230707	9.22	N	278650	100	76 억	235412	N	N	573	N	N
138	20230706	160919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3735	-95	5	-2.48	2333916270	619860	135.70	3835	3845	3735	4975	2685	3830	3765.32	0.37	0	-51174	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2861	-86.86	3.86	12	0.81	-43.00	968.00	9000	20220708	-58.50	3735	20230706	0.00	5380	-30.58	20230418	3735	0.00	20230706	9000	-58.50	20220708	3735	0.00	20230706	9.22	N	278650	100	76 억	286189	N	N	573	N	N
139	20230706	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-80	5	-2.09	2077069990	551155	120.66	3835	3845	3740	4975	2685	3830	3768.58	0.37	0	-52879	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2873	-87.21	3.87	12	0.72	-43.00	968.00	9000	20220708	-58.33	3735	20230517	0.40	5380	-30.30	20230418	3735	0.40	20230517	9000	-58.33	20220708	3735	0.40	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
140	20230706	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-75	5	-1.96	1586830065	420404	92.03	3835	3845	3750	4975	2685	3830	3774.54	0.37	0	-52878	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2876	-87.33	3.88	12	0.55	-43.00	968.00	9000	20220708	-58.28	3735	20230517	0.54	5380	-30.20	20230418	3735	0.54	20230517	9000	-58.28	20220708	3735	0.54	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
141	20230706	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-65	5	-1.70	1454078345	385061	84.30	3835	3845	3755	4975	2685	3830	3776.23	0.37	0	-52735	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2884	-87.56	3.89	12	0.50	-43.00	968.00	9000	20220708	-58.17	3735	20230517	0.80	5380	-30.02	20230418	3735	0.80	20230517	9000	-58.17	20220708	3735	0.80	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
142	20230706	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-60	5	-1.57	1228699255	325129	71.18	3835	3845	3755	4975	2685	3830	3779.11	0.37	0	-40846	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2888	-87.67	3.89	12	0.42	-43.00	968.00	9000	20220708	-58.11	3735	20230517	0.94	5380	-29.93	20230418	3735	0.94	20230517	9000	-58.11	20220708	3735	0.94	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
143	20230706	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-60	5	-1.57	1030705245	272553	59.67	3835	3845	3755	4975	2685	3830	3781.67	0.37	0	-40390	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2888	-87.67	3.89	12	0.36	-43.00	968.00	9000	20220708	-58.11	3735	20230517	0.94	5380	-29.93	20230418	3735	0.94	20230517	9000	-58.11	20220708	3735	0.94	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
144	20230706	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-60	5	-1.57	814521200	215255	47.12	3835	3845	3755	4975	2685	3830	3783.98	0.37	0	-49711	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2888	-87.67	3.89	12	0.28	-43.00	968.00	9000	20220708	-58.11	3735	20230517	0.94	5380	-29.93	20230418	3735	0.94	20230517	9000	-58.11	20220708	3735	0.94	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
145	20230706	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-50	5	-1.31	307268170	80709	17.67	3835	3845	3780	4975	2685	3830	3807.11	0.37	0	-30117	3963	3896	3858	3791	3753	3877	3772	77	1145	100	2750	5	1	76601942	2896	-87.91	3.90	12	0.11	-43.00	968.00	9000	20220708	-58.00	3735	20230517	1.20	5380	-29.74	20230418	3735	1.20	20230517	9000	-58.00	20220708	3735	1.20	20230517	9.22	N	278650	100	76 억	286189	N	N	1861	N	N
146	20230705	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-55	5	-1.42	1730129640	447798	101.50	3855	3925	3820	5050	2720	3885	3863.67	0.37	0	3652	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2934	-89.07	3.96	12	0.58	-43.00	968.00	9000	20220708	-57.44	3735	20230517	2.54	5380	-28.81	20230418	3735	2.54	20230517	9000	-57.44	20220708	3735	2.54	20230517	9.27	N	278650	100	76 억	282537	N	N	1861	N	N
147	20230705	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-55	5	-1.42	1606940820	415602	94.20	3855	3925	3820	5050	2720	3885	3866.54	0.37	0	4613	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2934	-89.07	3.96	12	0.54	-43.00	968.00	9000	20220708	-57.44	3735	20230517	2.54	5380	-28.81	20230418	3735	2.54	20230517	9000	-57.44	20220708	3735	2.54	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
148	20230705	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-50	5	-1.29	1451246365	374964	84.99	3855	3925	3820	5050	2720	3885	3870.36	0.37	0	10324	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2938	-89.19	3.96	12	0.49	-43.00	968.00	9000	20220708	-57.39	3735	20230517	2.68	5380	-28.72	20230418	3735	2.68	20230517	9000	-57.39	20220708	3735	2.68	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
149	20230705	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-5	5	-0.13	997228085	256740	58.19	3855	3925	3855	5050	2720	3885	3884.19	0.37	0	12097	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2972	-90.23	4.01	12	0.34	-43.00	968.00	9000	20220708	-56.89	3735	20230517	3.88	5380	-27.88	20230418	3735	3.88	20230517	9000	-56.89	20220708	3735	3.88	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
150	20230705	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-5	5	-0.13	862192035	221856	50.29	3855	3925	3855	5050	2720	3885	3886.27	0.37	0	21912	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2972	-90.23	4.01	12	0.29	-43.00	968.00	9000	20220708	-56.89	3735	20230517	3.88	5380	-27.88	20230418	3735	3.88	20230517	9000	-56.89	20220708	3735	3.88	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
151	20230705	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	20	2	0.51	696611225	179303	40.64	3855	3925	3855	5050	2720	3885	3885.11	0.37	0	42480	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2991	-90.81	4.03	12	0.23	-43.00	968.00	9000	20220708	-56.61	3735	20230517	4.55	5380	-27.42	20230418	3735	4.55	20230517	9000	-56.61	20220708	3735	4.55	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
152	20230705	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-15	5	-0.39	531274680	136660	30.97	3855	3925	3855	5050	2720	3885	3887.57	0.37	0	44392	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2964	-90.00	4.00	12	0.18	-43.00	968.00	9000	20220708	-57.00	3735	20230517	3.61	5380	-28.07	20230418	3735	3.61	20230517	9000	-57.00	20220708	3735	3.61	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
153	20230705	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	25	2	0.64	164250345	42272	9.58	3855	3920	3855	5050	2720	3885	3885.56	0.37	0	16700	3951	3917	3866	3832	3781	3935	3850	77	1165	100	2790	5	1	76601942	2995	-90.93	4.04	12	0.06	-43.00	968.00	9000	20220708	-56.56	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9000	-56.56	20220708	3735	4.69	20230517	9.27	N	278650	100	76 억	282537	N	N	378	N	N
154	20230704	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	10	2	0.26	1667625155	432165	101.12	3860	3900	3815	5030	2715	3875	3858.70	0.42	0	-35731	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2976	-90.35	4.01	12	0.56	-43.00	968.00	9000	20220708	-56.83	3735	20230517	4.02	5380	-27.79	20230418	3735	4.02	20230517	9000	-56.83	20220708	3735	4.02	20230517	9.31	N	278650	100	76 억	318268	N	N	378	N	N
155	20230704	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	0	3	0.00	1419347235	368294	86.17	3860	3895	3815	5030	2715	3875	3853.84	0.42	0	-52646	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2968	-90.12	4.00	12	0.48	-43.00	968.00	9000	20220708	-56.94	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9000	-56.94	20220708	3735	3.75	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
156	20230704	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	5	2	0.13	1178771270	306091	71.62	3860	3895	3815	5030	2715	3875	3851.05	0.42	0	-63912	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2972	-90.23	4.01	12	0.40	-43.00	968.00	9000	20220708	-56.89	3735	20230517	3.88	5380	-27.88	20230418	3735	3.88	20230517	9000	-56.89	20220708	3735	3.88	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
157	20230704	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-25	5	-0.65	973289465	253056	59.21	3860	3895	3815	5030	2715	3875	3846.14	0.42	0	-65863	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2949	-89.53	3.98	12	0.33	-43.00	968.00	9000	20220708	-57.22	3735	20230517	3.08	5380	-28.44	20230418	3735	3.08	20230517	9000	-57.22	20220708	3735	3.08	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
158	20230704	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-30	5	-0.77	900007055	233995	54.75	3860	3895	3815	5030	2715	3875	3846.27	0.42	0	-62345	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2945	-89.42	3.97	12	0.31	-43.00	968.00	9000	20220708	-57.28	3735	20230517	2.95	5380	-28.53	20230418	3735	2.95	20230517	9000	-57.28	20220708	3735	2.95	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
159	20230704	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-50	5	-1.29	806617155	209665	49.06	3860	3895	3815	5030	2715	3875	3847.17	0.42	0	-53839	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2930	-88.95	3.95	12	0.27	-43.00	968.00	9000	20220708	-57.50	3735	20230517	2.41	5380	-28.90	20230418	3735	2.41	20230517	9000	-57.50	20220708	3735	2.41	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
160	20230704	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-35	5	-0.90	495466420	128398	30.04	3860	3895	3835	5030	2715	3875	3858.83	0.42	0	-23428	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2942	-89.30	3.97	12	0.17	-43.00	968.00	9000	20220708	-57.33	3735	20230517	2.81	5380	-28.62	20230418	3735	2.81	20230517	9000	-57.33	20220708	3735	2.81	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
161	20230704	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	0	3	0.00	69496685	17970	4.20	3860	3890	3855	5030	2715	3875	3867.37	0.42	0	-855	3995	3935	3885	3825	3775	3965	3855	77	1157	100	2790	5	1	76601942	2968	-90.12	4.00	12	0.02	-43.00	968.00	9000	20220708	-56.94	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9000	-56.94	20220708	3735	3.75	20230517	9.31	N	278650	100	76 억	318268	N	N	1047	N	N
162	20230703	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	30	2	0.78	1652147570	423693	59.40	3845	3945	3835	4995	2695	3845	3899.41	0.33	0	67566	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	2968	-90.12	4.00	12	0.55	-43.00	968.00	9000	20220708	-56.94	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9000	-56.94	20220708	3735	3.75	20230517	9.39	N	278650	100	76 억	250601	N	N	1047	N	N
163	20230703	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	30	2	0.78	1478485830	378836	53.11	3845	3945	3835	4995	2695	3845	3902.71	0.33	0	59413	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	2968	-90.12	4.00	12	0.49	-43.00	968.00	9000	20220708	-56.94	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9000	-56.94	20220708	3735	3.75	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N
164	20230703	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	60	2	1.56	1256471315	321744	45.11	3845	3945	3835	4995	2695	3845	3905.19	0.33	0	72139	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	2991	-90.81	4.03	12	0.42	-43.00	968.00	9000	20220708	-56.61	3735	20230517	4.55	5380	-27.42	20230418	3735	4.55	20230517	9000	-56.61	20220708	3735	4.55	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N
165	20230703	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	65	2	1.69	1026135400	262751	36.84	3845	3945	3835	4995	2695	3845	3905.36	0.33	0	66527	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	2995	-90.93	4.04	12	0.34	-43.00	968.00	9000	20220708	-56.56	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9000	-56.56	20220708	3735	4.69	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N
166	20230703	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	931355065	238559	33.44	3845	3945	3835	4995	2695	3845	3904.09	0.33	0	60219	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	3003	-91.16	4.05	12	0.31	-43.00	968.00	9000	20220708	-56.44	3735	20230517	4.95	5380	-27.14	20230418	3735	4.95	20230517	9000	-56.44	20220708	3735	4.95	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N
167	20230703	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	90	2	2.34	775228820	198745	27.86	3845	3945	3835	4995	2695	3845	3900.63	0.33	0	56460	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	3014	-91.51	4.07	12	0.26	-43.00	968.00	9000	20220708	-56.28	3735	20230517	5.35	5380	-26.86	20230418	3735	5.35	20230517	9000	-56.28	20220708	3735	5.35	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N
168	20230703	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	75	2	1.95	500178745	128739	18.05	3845	3925	3835	4995	2695	3845	3885.22	0.33	0	33915	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	3003	-91.16	4.05	12	0.17	-43.00	968.00	9000	20220708	-56.44	3735	20230517	4.95	5380	-27.14	20230418	3735	4.95	20230517	9000	-56.44	20220708	3735	4.95	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N
169	20230703	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	25	2	0.65	153984885	39940	5.60	3845	3895	3835	4995	2695	3845	3855.41	0.33	0	16556	4045	3945	3865	3765	3685	3995	3815	77	1150	100	2760	5	1	76601942	2964	-90.00	4.00	12	0.05	-43.00	968.00	9000	20220708	-57.00	3735	20230517	3.61	5380	-28.07	20230418	3735	3.61	20230517	9000	-57.00	20220708	3735	3.61	20230517	9.39	N	278650	100	76 억	250601	N	N	1217	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History