KissMeData/299660/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	210	2	3.49	272967380	44406	112.22	5950	6270	5940	7810	4210	6010	6147.07	0.79	0	11029	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	605	-2.65	2.70	12	0.46	-2350.00	2306.00	24915	20220805	-75.04	5439	20230706	14.36	12859	-51.63	20230201	5439	14.36	20230706	27300	-77.22	20220805	5600	11.07	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
3	20230731	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	230	2	3.83	259747760	42282	106.85	5950	6270	5940	7810	4210	6010	6143.22	0.79	0	10526	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	607	-2.66	2.71	12	0.43	-2350.00	2306.00	24915	20220805	-74.95	5439	20230706	14.73	12859	-51.47	20230201	5439	14.73	20230706	27300	-77.14	20220805	5600	11.43	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
4	20230731	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	210	2	3.49	214394470	34994	88.44	5950	6270	5940	7810	4210	6010	6126.61	0.79	0	6791	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	605	-2.65	2.70	12	0.36	-2350.00	2306.00	24915	20220805	-75.04	5439	20230706	14.36	12859	-51.63	20230201	5439	14.36	20230706	27300	-77.22	20220805	5600	11.07	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
5	20230731	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	180	2	3.00	200924130	32815	82.93	5950	6270	5940	7810	4210	6010	6122.94	0.79	0	5554	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	602	-2.63	2.68	12	0.34	-2350.00	2306.00	24915	20220805	-75.16	5439	20230706	13.81	12859	-51.86	20230201	5439	13.81	20230706	27300	-77.33	20220805	5600	10.54	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
6	20230731	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	240	2	3.99	183447130	29996	75.80	5950	6270	5940	7810	4210	6010	6115.72	0.79	0	5235	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	608	-2.66	2.71	12	0.31	-2350.00	2306.00	24915	20220805	-74.91	5439	20230706	14.91	12859	-51.40	20230201	5439	14.91	20230706	27300	-77.11	20220805	5600	11.61	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
7	20230731	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	140	2	2.33	149559000	24555	62.05	5950	6200	5940	7810	4210	6010	6090.78	0.79	0	4639	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	598	-2.62	2.67	12	0.25	-2350.00	2306.00	24915	20220805	-75.32	5439	20230706	13.07	12859	-52.17	20230201	5439	13.07	20230706	27300	-77.47	20220805	5600	9.82	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
8	20230731	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6190	180	2	3.00	116890260	19256	48.66	5950	6200	5940	7810	4210	6010	6070.33	0.79	0	3823	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	602	-2.63	2.68	12	0.20	-2350.00	2306.00	24915	20220805	-75.16	5439	20230706	13.81	12859	-51.86	20230201	5439	13.81	20230706	27300	-77.33	20220805	5600	10.54	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
9	20230731	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	20	2	0.33	5547880	932	2.36	5950	6030	5950	7810	4210	6010	5952.66	0.79	0	-105	6196	6102	5926	5832	5656	6150	5880	49	1800	500	4200	10	1	9731192	587	-2.57	2.61	12	0.01	-2350.00	2306.00	24915	20220805	-75.80	5439	20230706	10.87	12859	-53.11	20230201	5439	10.87	20230706	27300	-77.91	20220805	5600	7.68	20230726	1.83	N	299660	500	48 억	76397	N	N	1	N	N
10	20230728	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	160	2	2.74	232185510	39240	64.22	5840	6020	5750	7600	4100	5850	5917.00	0.75	0	3154	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	585	-2.56	2.61	12	0.40	-2350.00	2306.00	24915	20220805	-75.88	5439	20230706	10.50	12859	-53.26	20230201	5439	10.50	20230706	27300	-77.99	20220805	5600	7.32	20230726	1.89	N	299660	500	48 억	73200	N	N	1	N	N
11	20230728	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	140	2	2.39	188451920	31938	52.27	5840	6020	5750	7600	4100	5850	5900.55	0.75	0	570	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	583	-2.55	2.60	12	0.33	-2350.00	2306.00	24915	20220805	-75.96	5439	20230706	10.13	12859	-53.42	20230201	5439	10.13	20230706	27300	-78.06	20220805	5600	6.96	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
12	20230728	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5960	110	2	1.88	171625980	29105	47.63	5840	6020	5750	7600	4100	5850	5896.79	0.75	0	-236	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	580	-2.54	2.58	12	0.30	-2350.00	2306.00	24915	20220805	-76.08	5439	20230706	9.58	12859	-53.65	20230201	5439	9.58	20230706	27300	-78.17	20220805	5600	6.43	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
13	20230728	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	120	2	2.05	152542620	25912	42.41	5840	6020	5750	7600	4100	5850	5886.95	0.75	0	-806	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	581	-2.54	2.59	12	0.27	-2350.00	2306.00	24915	20220805	-76.04	5439	20230706	9.76	12859	-53.57	20230201	5439	9.76	20230706	27300	-78.13	20220805	5600	6.61	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
14	20230728	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5960	110	2	1.88	124831320	21260	34.79	5840	6020	5750	7600	4100	5850	5871.65	0.75	0	-1102	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	580	-2.54	2.58	12	0.22	-2350.00	2306.00	24915	20220805	-76.08	5439	20230706	9.58	12859	-53.65	20230201	5439	9.58	20230706	27300	-78.17	20220805	5600	6.43	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
15	20230728	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	80	2	1.37	113826940	19402	31.75	5840	6020	5750	7600	4100	5850	5866.76	0.75	0	-1974	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	577	-2.52	2.57	12	0.20	-2350.00	2306.00	24915	20220805	-76.20	5439	20230706	9.03	12859	-53.88	20230201	5439	9.03	20230706	27300	-78.28	20220805	5600	5.89	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
16	20230728	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	0	3	0.00	69306050	11867	19.42	5840	6020	5750	7600	4100	5850	5840.23	0.75	0	-6012	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	569	-2.49	2.54	12	0.12	-2350.00	2306.00	24915	20220805	-76.52	5439	20230706	7.56	12859	-54.51	20230201	5439	7.56	20230706	27300	-78.57	20220805	5600	4.46	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
17	20230728	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	120	2	2.05	7542960	1270	2.08	5840	6020	5820	7600	4100	5850	5939.34	0.75	0	-187	6263	6056	5903	5696	5543	6160	5800	49	1750	500	4090	10	1	9731192	581	-2.54	2.59	12	0.01	-2350.00	2306.00	24915	20220805	-76.04	5439	20230706	9.76	12859	-53.57	20230201	5439	9.76	20230706	27300	-78.13	20220805	5600	6.61	20230726	1.89	N	299660	500	48 억	73200	N	N	0	N	N
18	20230727	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	70	2	1.21	360067400	61075	47.04	5780	6110	5750	7510	4050	5780	5895.58	0.65	7458	9934	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	569	-2.49	2.54	12	0.63	-2350.00	2306.00	24915	20220805	-76.52	5439	20230706	7.56	12859	-54.51	20230201	5439	7.56	20230706	27300	-78.57	20220805	5600	4.46	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
19	20230727	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	100	2	1.73	337028760	57147	44.02	5780	6110	5750	7510	4050	5780	5897.58	0.65	7458	8473	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	572	-2.50	2.55	12	0.59	-2350.00	2306.00	24915	20220805	-76.40	5439	20230706	8.11	12859	-54.27	20230201	5439	8.11	20230706	27300	-78.46	20220805	5600	5.00	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
20	20230727	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	120	2	2.08	280246260	47523	36.60	5780	6110	5750	7510	4050	5780	5897.07	0.65	7458	9035	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	574	-2.51	2.56	12	0.49	-2350.00	2306.00	24915	20220805	-76.32	5439	20230706	8.48	12859	-54.12	20230201	5439	8.48	20230706	27300	-78.39	20220805	5600	5.36	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
21	20230727	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	220	2	3.81	254909250	43234	33.30	5780	6110	5750	7510	4050	5780	5896.04	0.65	7458	8773	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	584	-2.55	2.60	12	0.44	-2350.00	2306.00	24915	20220805	-75.92	5439	20230706	10.31	12859	-53.34	20230201	5439	10.31	20230706	27300	-78.02	20220805	5600	7.14	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
22	20230727	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	90	2	1.56	226577420	38499	29.65	5780	6110	5750	7510	4050	5780	5885.28	0.65	7458	8711	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	571	-2.50	2.55	12	0.40	-2350.00	2306.00	24915	20220805	-76.44	5439	20230706	7.92	12859	-54.35	20230201	5439	7.92	20230706	27300	-78.50	20220805	5600	4.82	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
23	20230727	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	220	2	3.81	187130180	31818	24.51	5780	6110	5750	7510	4050	5780	5881.27	0.65	7458	6344	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	584	-2.55	2.60	12	0.33	-2350.00	2306.00	24915	20220805	-75.92	5439	20230706	10.31	12859	-53.34	20230201	5439	10.31	20230706	27300	-78.02	20220805	5600	7.14	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
24	20230727	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	0	3	0.00	92814780	16016	12.34	5780	5890	5750	7510	4050	5780	5795.13	0.65	7458	5630	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	562	-2.46	2.51	12	0.16	-2350.00	2306.00	24915	20220805	-76.80	5439	20230706	6.27	12859	-55.05	20230201	5439	6.27	20230706	27300	-78.83	20220805	5600	3.21	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
25	20230727	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	0	3	0.00	20596300	3549	2.73	5780	5890	5770	7510	4050	5780	5803.41	0.65	7458	-124	6473	6126	5863	5516	5253	5995	5385	49	1730	500	4040	10	1	9731192	562	-2.46	2.51	12	0.04	-2350.00	2306.00	24915	20220805	-76.80	5439	20230706	6.27	12859	-55.05	20230201	5439	6.27	20230706	27300	-78.83	20220805	5600	3.21	20230726	1.85	N	299660	500	48 억	63340	N	N	1	N	N
26	20230726	161100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5780	-500	5	-7.96	757535890	129553	189.17	6190	6210	5600	8160	4400	6280	5847.48	0.57	0	7486	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	562	-2.46	2.51	12	1.33	-2350.00	2306.00	24915	20220805	-76.80	5439	20230706	6.27	12859	-55.05	20230201	5439	6.27	20230706	27300	-78.83	20220805	5600	3.21	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
27	20230726	151106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-510	5	-8.12	741828170	126839	185.20	6190	6210	5600	8160	4400	6280	5848.58	0.57	0	7581	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	561	-2.46	2.50	12	1.30	-2350.00	2306.00	24915	20220805	-76.84	5439	20230706	6.09	12859	-55.13	20230201	5439	6.09	20230706	27300	-78.86	20220805	5600	3.04	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
28	20230726	141057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5740	-540	5	-8.60	689781100	117796	172.00	6190	6210	5600	8160	4400	6280	5855.73	0.57	0	5815	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	559	-2.44	2.49	12	1.21	-2350.00	2306.00	24915	20220805	-76.96	5439	20230706	5.53	12859	-55.36	20230201	5439	5.53	20230706	27300	-78.97	20220805	5600	2.50	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
29	20230726	131054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5740	-540	5	-8.60	562971110	95608	139.60	6190	6210	5600	8160	4400	6280	5888.33	0.57	0	-2355	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	559	-2.44	2.49	12	0.98	-2350.00	2306.00	24915	20220805	-76.96	5439	20230706	5.53	12859	-55.36	20230201	5439	5.53	20230706	27300	-78.97	20220805	5600	2.50	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
30	20230726	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5840	-440	5	-7.01	424386060	71441	104.31	6190	6210	5800	8160	4400	6280	5940.37	0.57	0	1401	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	568	-2.49	2.53	12	0.73	-2350.00	2306.00	24915	20220805	-76.56	5439	20230706	7.37	12859	-54.58	20230201	5439	7.37	20230706	27300	-78.61	20220805	5800	0.69	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
31	20230726	111052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5830	-450	5	-7.17	388443940	65311	95.36	6190	6210	5800	8160	4400	6280	5947.60	0.57	0	2941	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	567	-2.48	2.53	12	0.67	-2350.00	2306.00	24915	20220805	-76.60	5439	20230706	7.19	12859	-54.66	20230201	5439	7.19	20230706	27300	-78.64	20220805	5800	0.52	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
32	20230726	101059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5930	-350	5	-5.57	298000440	49862	72.81	6190	6210	5800	8160	4400	6280	5976.50	0.57	0	8375	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	577	-2.52	2.57	12	0.51	-2350.00	2306.00	24915	20220805	-76.20	5439	20230706	9.03	12859	-53.88	20230201	5439	9.03	20230706	27300	-78.28	20220805	5800	2.24	20230726	1.86	N	299660	500	48 억	55882	N	N	1	N	N
33	20230726	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-220	5	-3.50	75649810	12407	18.12	6190	6210	6040	8160	4400	6280	6097.35	0.57	0	-144	6446	6362	6196	6112	5946	6405	6155	49	1880	500	4390	10	1	9731192	590	-2.58	2.63	12	0.13	-2350.00	2306.00	24915	20220805	-75.68	5439	20230706	11.42	12859	-52.87	20230201	5439	11.42	20230706	27300	-77.80	20220805	5910	2.54	20230719	1.86	N	299660	500	48 억	55882	N	N	1	N	N
34	20230725	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-20	5	-0.32	418368160	68134	61.93	6210	6280	6030	8190	4410	6300	6140.37	0.67	0	-9468	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	611	-2.67	2.72	12	0.70	-2350.00	2306.00	24915	20220805	-74.79	5439	20230706	15.46	12859	-51.16	20230201	5439	15.46	20230706	27300	-77.00	20220805	5910	6.26	20230719	1.86	N	299660	500	48 억	65345	N	N	1	N	N
35	20230725	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	-130	5	-2.06	364480350	59537	54.12	6210	6280	6030	8190	4410	6300	6121.91	0.67	0	-4105	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	600	-2.63	2.68	12	0.61	-2350.00	2306.00	24915	20220805	-75.24	5439	20230706	13.44	12859	-52.02	20230201	5439	13.44	20230706	27300	-77.40	20220805	5910	4.40	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
36	20230725	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-220	5	-3.49	305570490	49888	45.35	6210	6280	6030	8190	4410	6300	6125.13	0.67	0	-1671	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	592	-2.59	2.64	12	0.51	-2350.00	2306.00	24915	20220805	-75.60	5439	20230706	11.79	12859	-52.72	20230201	5439	11.79	20230706	27300	-77.73	20220805	5910	2.88	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
37	20230725	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	-160	5	-2.54	283341930	46235	42.03	6210	6280	6030	8190	4410	6300	6128.30	0.67	0	-1413	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	597	-2.61	2.66	12	0.48	-2350.00	2306.00	24915	20220805	-75.36	5439	20230706	12.89	12859	-52.25	20230201	5439	12.89	20230706	27300	-77.51	20220805	5910	3.89	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
38	20230725	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	-220	5	-3.49	266335000	43449	39.49	6210	6280	6030	8190	4410	6300	6129.83	0.67	0	-1495	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	592	-2.59	2.64	12	0.45	-2350.00	2306.00	24915	20220805	-75.60	5439	20230706	11.79	12859	-52.72	20230201	5439	11.79	20230706	27300	-77.73	20220805	5910	2.88	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
39	20230725	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	-170	5	-2.70	145306940	23531	21.39	6210	6280	6080	8190	4410	6300	6175.13	0.67	0	-1982	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	597	-2.61	2.66	12	0.24	-2350.00	2306.00	24915	20220805	-75.40	5439	20230706	12.70	12859	-52.33	20230201	5439	12.70	20230706	27300	-77.55	20220805	5910	3.72	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
40	20230725	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-80	5	-1.27	124504550	20154	18.32	6210	6280	6080	8190	4410	6300	6177.66	0.67	0	-1525	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	605	-2.65	2.70	12	0.21	-2350.00	2306.00	24915	20220805	-75.04	5439	20230706	14.36	12859	-51.63	20230201	5439	14.36	20230706	27300	-77.22	20220805	5910	5.25	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
41	20230725	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-200	5	-3.17	54899110	8895	8.09	6210	6280	6100	8190	4410	6300	6171.91	0.67	0	-1419	7206	6752	6476	6022	5746	6615	5885	49	1890	500	4410	10	1	9731192	594	-2.60	2.65	12	0.09	-2350.00	2306.00	24915	20220805	-75.52	5439	20230706	12.15	12859	-52.56	20230201	5439	12.15	20230706	27300	-77.66	20220805	5910	3.21	20230719	1.86	N	299660	500	48 억	65345	N	N	0	N	N
42	20230724	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-440	5	-6.53	694159190	108381	82.74	6920	6930	6200	8760	4720	6740	6401.01	0.96	0	-28233	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	613	-2.68	2.73	12	1.11	-2350.00	2306.00	25371	20220721	-75.17	5439	20230706	15.83	12859	-51.01	20230201	5439	15.83	20230706	27300	-76.92	20220805	5910	6.60	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
43	20230724	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-450	5	-6.68	669155160	104410	79.71	6920	6930	6200	8760	4720	6740	6405.02	0.96	0	-28134	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	612	-2.68	2.73	12	1.07	-2350.00	2306.00	25371	20220721	-75.21	5439	20230706	15.65	12859	-51.08	20230201	5439	15.65	20230706	27300	-76.96	20220805	5910	6.43	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
44	20230724	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-440	5	-6.53	627111540	97745	74.62	6920	6930	6200	8760	4720	6740	6411.71	0.96	0	-25886	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	613	-2.68	2.73	12	1.00	-2350.00	2306.00	25371	20220721	-75.17	5439	20230706	15.83	12859	-51.01	20230201	5439	15.83	20230706	27300	-76.92	20220805	5910	6.60	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
45	20230724	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-460	5	-6.82	592676740	92269	70.44	6920	6930	6200	8760	4720	6740	6419.13	0.96	0	-23980	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	611	-2.67	2.72	12	0.95	-2350.00	2306.00	25371	20220721	-75.25	5439	20230706	15.46	12859	-51.16	20230201	5439	15.46	20230706	27300	-77.00	20220805	5910	6.26	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
46	20230724	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	-470	5	-6.97	566039160	88013	67.19	6920	6930	6200	8760	4720	6740	6426.99	0.96	0	-22502	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	610	-2.67	2.72	12	0.90	-2350.00	2306.00	25371	20220721	-75.29	5439	20230706	15.28	12859	-51.24	20230201	5439	15.28	20230706	27300	-77.03	20220805	5910	6.09	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
47	20230724	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	-520	5	-7.72	501292280	77607	59.25	6920	6930	6210	8760	4720	6740	6454.90	0.96	0	-23117	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	605	-2.65	2.70	12	0.80	-2350.00	2306.00	25371	20220721	-75.48	5439	20230706	14.36	12859	-51.63	20230201	5439	14.36	20230706	27300	-77.22	20220805	5910	5.25	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
48	20230724	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	-420	5	-6.23	391750190	60175	45.94	6920	6930	6270	8760	4720	6740	6505.44	0.96	0	-19667	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	615	-2.69	2.74	12	0.62	-2350.00	2306.00	25371	20220721	-75.09	5439	20230706	16.20	12859	-50.85	20230201	5439	16.20	20230706	27300	-76.85	20220805	5910	6.94	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
49	20230724	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	-210	5	-3.12	189087350	28406	21.69	6920	6930	6500	8760	4720	6740	6652.87	0.96	0	-6912	7053	6896	6763	6606	6473	6975	6685	49	2020	500	4710	10	1	9731192	635	-2.78	2.83	12	0.29	-2350.00	2306.00	25371	20220721	-74.26	5439	20230706	20.06	12859	-49.22	20230201	5439	20.06	20230706	27300	-76.08	20220805	5910	10.49	20230719	1.85	N	299660	500	48 억	93579	N	N	1	N	N
50	20230721	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	110	2	1.66	864601130	127468	86.96	6660	6920	6630	8610	4650	6630	6782.95	0.79	0	16756	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	656	-2.87	2.92	12	1.31	-2350.00	2306.00	26147	20220720	-74.22	5439	20230706	23.92	12859	-47.59	20230201	5439	23.92	20230706	27800	-75.76	20220721	5910	14.04	20230719	1.74	N	299660	500	48 억	77044	N	N	1	N	N
51	20230721	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	60	2	0.90	843817630	124370	84.85	6660	6920	6630	8610	4650	6630	6784.80	0.79	0	17056	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	651	-2.85	2.90	12	1.28	-2350.00	2306.00	26147	20220720	-74.41	5439	20230706	23.00	12859	-47.97	20230201	5439	23.00	20230706	27800	-75.94	20220721	5910	13.20	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
52	20230721	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	110	2	1.66	746992100	109866	74.95	6660	6920	6660	8610	4650	6630	6799.20	0.79	0	22486	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	656	-2.87	2.92	12	1.13	-2350.00	2306.00	26147	20220720	-74.22	5439	20230706	23.92	12859	-47.59	20230201	5439	23.92	20230706	27800	-75.76	20220721	5910	14.04	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
53	20230721	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	90	2	1.36	716441180	105320	71.85	6660	6920	6660	8610	4650	6630	6802.60	0.79	0	22557	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	654	-2.86	2.91	12	1.08	-2350.00	2306.00	26147	20220720	-74.30	5439	20230706	23.55	12859	-47.74	20230201	5439	23.55	20230706	27800	-75.83	20220721	5910	13.71	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
54	20230721	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	250	2	3.77	643037460	94447	64.43	6660	6920	6660	8610	4650	6630	6808.54	0.79	0	24305	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	670	-2.93	2.98	12	0.97	-2350.00	2306.00	26147	20220720	-73.69	5439	20230706	26.49	12859	-46.50	20230201	5439	26.49	20230706	27800	-75.25	20220721	5910	16.41	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
55	20230721	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6820	190	2	2.87	595773600	87556	59.73	6660	6920	6660	8610	4650	6630	6804.59	0.79	0	26030	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	664	-2.90	2.96	12	0.90	-2350.00	2306.00	26147	20220720	-73.92	5439	20230706	25.39	12859	-46.96	20230201	5439	25.39	20230706	27800	-75.47	20220721	5910	15.40	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
56	20230721	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	160	2	2.41	376530660	55681	37.99	6660	6910	6660	8610	4650	6630	6762.40	0.79	0	17157	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	661	-2.89	2.94	12	0.57	-2350.00	2306.00	26147	20220720	-74.03	5439	20230706	24.84	12859	-47.20	20230201	5439	24.84	20230706	27800	-75.58	20220721	5910	14.89	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
57	20230721	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6820	190	2	2.87	106722140	15649	10.68	6660	6910	6660	8610	4650	6630	6820.35	0.79	0	5472	7136	6882	6656	6402	6176	6770	6290	49	1980	500	4640	10	1	9731192	664	-2.90	2.96	12	0.16	-2350.00	2306.00	26147	20220720	-73.92	5439	20230706	25.39	12859	-46.96	20230201	5439	25.39	20230706	27800	-75.47	20220721	5910	15.40	20230719	1.74	N	299660	500	48 억	77044	N	N	0	N	N
58	20230720	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	-120	5	-1.78	962623340	145355	21.94	6910	6910	6430	8770	4730	6750	6622.57	0.87	0	-7688	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	645	-2.82	2.88	12	1.49	-2350.00	2306.00	26649	20220719	-75.12	5439	20230706	21.90	12859	-48.44	20230201	5439	21.90	20230706	28650	-76.86	20220720	5910	12.18	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
59	20230720	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-130	5	-1.93	886923360	133986	20.22	6910	6910	6430	8770	4730	6750	6619.52	0.87	0	-7569	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	644	-2.82	2.87	12	1.38	-2350.00	2306.00	26649	20220719	-75.16	5439	20230706	21.71	12859	-48.52	20230201	5439	21.71	20230706	28650	-76.89	20220720	5910	12.01	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
60	20230720	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	-290	5	-4.30	831832700	125545	18.95	6910	6910	6430	8770	4730	6750	6625.77	0.87	0	-7584	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	629	-2.75	2.80	12	1.29	-2350.00	2306.00	26649	20220719	-75.76	5439	20230706	18.77	12859	-49.76	20230201	5439	18.77	20230706	28650	-77.45	20220720	5910	9.31	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
61	20230720	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-210	5	-3.11	735349900	110654	16.70	6910	6910	6430	8770	4730	6750	6645.49	0.87	0	-1472	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	636	-2.78	2.84	12	1.14	-2350.00	2306.00	26649	20220719	-75.46	5439	20230706	20.24	12859	-49.14	20230201	5439	20.24	20230706	28650	-77.17	20220720	5910	10.66	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
62	20230720	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	-230	5	-3.41	696759440	104751	15.81	6910	6910	6430	8770	4730	6750	6651.58	0.87	0	-1713	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	634	-2.77	2.83	12	1.08	-2350.00	2306.00	26649	20220719	-75.53	5439	20230706	19.87	12859	-49.30	20230201	5439	19.87	20230706	28650	-77.24	20220720	5910	10.32	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
63	20230720	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	-240	5	-3.56	645975270	96971	14.64	6910	6910	6430	8770	4730	6750	6661.53	0.87	0	-2784	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	634	-2.77	2.82	12	1.00	-2350.00	2306.00	26649	20220719	-75.57	5439	20230706	19.69	12859	-49.37	20230201	5439	19.69	20230706	28650	-77.28	20220720	5910	10.15	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
64	20230720	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	-270	5	-4.00	564665180	84506	12.75	6910	6910	6430	8770	4730	6750	6681.95	0.87	0	-3790	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	631	-2.76	2.81	12	0.87	-2350.00	2306.00	26649	20220719	-75.68	5439	20230706	19.14	12859	-49.61	20230201	5439	19.14	20230706	28650	-77.38	20220720	5910	9.64	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
65	20230720	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	40	2	0.59	195703400	28868	4.36	6910	6910	6640	8770	4730	6750	6779.25	0.87	0	4364	8150	7450	6680	5980	5210	7800	6330	49	2020	500	4720	10	1	9731192	661	-2.89	2.94	12	0.30	-2350.00	2306.00	26649	20220719	-74.52	5439	20230706	24.84	12859	-47.20	20230201	5439	24.84	20230706	28650	-76.30	20220720	5910	14.89	20230719	1.63	N	299660	500	48 억	84176	N	N	0	N	N
66	20230719	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6750	640	2	10.47	4569526680	660619	125.36	6120	7380	5910	7940	4280	6110	6917.27	0.78	0	6672	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	657	-2.87	2.93	12	6.79	-2350.00	2306.00	26649	20220719	-74.67	5439	20230706	24.10	12859	-47.51	20230201	5439	24.10	20230706	29200	-76.88	20220719	5910	14.21	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
67	20230719	151041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6730	620	2	10.15	4477814740	647013	122.78	6120	7380	5910	7940	4280	6110	6920.75	0.78	0	4427	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	655	-2.86	2.92	12	6.65	-2350.00	2306.00	26649	20220719	-74.75	5439	20230706	23.74	12859	-47.66	20230201	5439	23.74	20230706	29200	-76.95	20220719	5910	13.87	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
68	20230719	141045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6900	790	2	12.93	3918344320	565411	107.30	6120	7380	5910	7940	4280	6110	6930.08	0.78	0	-11364	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	671	-2.94	2.99	12	5.81	-2350.00	2306.00	26649	20220719	-74.11	5439	20230706	26.86	12859	-46.34	20230201	5439	26.86	20230706	29200	-76.37	20220719	5910	16.75	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
69	20230719	131030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6810	700	2	11.46	1544180310	226830	43.04	6120	7340	5910	7940	4280	6110	6807.65	0.78	0	-12751	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	663	-2.90	2.95	12	2.33	-2350.00	2306.00	26649	20220719	-74.45	5439	20230706	25.21	12859	-47.04	20230201	5439	25.21	20230706	29200	-76.68	20220719	5910	15.23	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
70	20230719	121048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6210	100	2	1.64	215223320	35451	6.73	6120	6220	5910	7940	4280	6110	6071.01	0.78	0	2256	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	604	-2.64	2.69	12	0.36	-2350.00	2306.00	26649	20220719	-76.70	5439	20230706	14.18	12859	-51.71	20230201	5439	14.18	20230706	29200	-78.73	20220719	5910	5.08	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
71	20230719	111044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6110	0	3	0.00	164464020	27168	5.16	6120	6190	5910	7940	4280	6110	6053.59	0.78	0	860	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	595	-2.60	2.65	12	0.28	-2350.00	2306.00	26649	20220719	-77.07	5439	20230706	12.34	12859	-52.48	20230201	5439	12.34	20230706	29200	-79.08	20220719	5910	3.38	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
72	20230719	101036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6090	-20	5	-0.33	110009460	18280	3.47	6120	6130	5910	7940	4280	6110	6018.02	0.78	0	1961	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	593	-2.59	2.64	12	0.19	-2350.00	2306.00	26649	20220719	-77.15	5439	20230706	11.97	12859	-52.64	20230201	5439	11.97	20230706	29200	-79.14	20220719	5910	3.05	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
73	20230719	091034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5970	-140	5	-2.29	56456070	9372	1.78	6120	6130	5910	7940	4280	6110	6023.91	0.78	0	-1676	8236	7172	6606	5542	4976	6890	5260	49	1830	500	4270	10	1	9731192	581	-2.54	2.59	12	0.10	-2350.00	2306.00	26649	20220719	-77.60	5439	20230706	9.76	12859	-53.57	20230201	5439	9.76	20230706	29200	-79.55	20220719	5910	1.02	20230719	1.74	N	299660	500	48 억	76241	N	N	0	N	N
74	20230718	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	50	2	0.83	3602323070	526118	765.06	6450	7670	6040	7870	4250	6060	6847.22	1.71	0	-73475	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	595	-2.60	2.65	12	5.41	-2350.00	2306.00	27196	20220715	-77.53	5439	20230706	12.34	12859	-52.48	20230201	5439	12.34	20230706	29200	-79.08	20220719	5960	2.52	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
75	20230718	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6160	100	2	1.65	3582985280	522970	760.48	6450	7670	6040	7870	4250	6060	6851.23	1.71	0	-72689	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	599	-2.62	2.67	12	5.37	-2350.00	2306.00	27196	20220715	-77.35	5439	20230706	13.26	12859	-52.10	20230201	5439	13.26	20230706	29200	-78.90	20220719	5960	3.36	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
76	20230718	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	50	2	0.83	3510210010	511026	743.12	6450	7670	6040	7870	4250	6060	6868.95	1.71	0	-71763	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	595	-2.60	2.65	12	5.25	-2350.00	2306.00	27196	20220715	-77.53	5439	20230706	12.34	12859	-52.48	20230201	5439	12.34	20230706	29200	-79.08	20220719	5960	2.52	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
77	20230718	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6150	90	2	1.49	3358409140	486183	706.99	6450	7670	6100	7870	4250	6060	6907.71	1.71	0	-73466	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	598	-2.62	2.67	12	5.00	-2350.00	2306.00	27196	20220715	-77.39	5439	20230706	13.07	12859	-52.17	20230201	5439	13.07	20230706	29200	-78.94	20220719	5960	3.19	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
78	20230718	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6250	190	2	3.14	3197419620	460190	669.19	6450	7670	6230	7870	4250	6060	6948.04	1.71	0	-63316	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	608	-2.66	2.71	12	4.73	-2350.00	2306.00	27196	20220715	-77.02	5439	20230706	14.91	12859	-51.40	20230201	5439	14.91	20230706	29200	-78.60	20220719	5960	4.87	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
79	20230718	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	210	2	3.47	3089487470	443015	644.22	6450	7670	6230	7870	4250	6060	6973.78	1.71	0	-57955	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	610	-2.67	2.72	12	4.55	-2350.00	2306.00	27196	20220715	-76.95	5439	20230706	15.28	12859	-51.24	20230201	5439	15.28	20230706	29200	-78.53	20220719	5960	5.20	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
80	20230718	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	230	2	3.80	2964389070	423122	615.29	6450	7670	6270	7870	4250	6060	7005.99	1.71	0	-55518	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	612	-2.68	2.73	12	4.35	-2350.00	2306.00	27196	20220715	-76.87	5439	20230706	15.65	12859	-51.08	20230201	5439	15.65	20230706	29200	-78.46	20220719	5960	5.54	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
81	20230718	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	1020	2	16.83	1805158630	247057	359.26	6450	7670	6450	7870	4250	6060	7306.65	1.71	0	-34378	6491	6275	6126	5910	5761	6201	5836	49	1810	500	4240	10	1	9731192	689	-3.01	3.07	12	2.54	-2350.00	2306.00	27196	20220715	-73.97	5439	20230706	30.17	12859	-44.94	20230201	5439	30.17	20230706	29200	-75.75	20220719	5960	18.79	20230706	1.65	N	299660	500	48 억	165973	N	N	0	N	N
82	20230717	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	-310	5	-4.46	494479170	74092	84.04	6950	6950	6550	9030	4870	6950	6674.08	1.51	0	17342	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	646	-2.83	2.88	12	0.76	-2350.00	2306.00	29800	20220715	-77.72	5960	20230706	11.41	14090	-52.87	20230201	5960	11.41	20230706	29200	-77.26	20220719	5960	11.41	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
83	20230717	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-200	5	-2.88	437728740	65591	74.40	6950	6950	6550	9030	4870	6950	6673.61	1.51	0	16605	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	657	-2.87	2.93	12	0.67	-2350.00	2306.00	29800	20220715	-77.35	5960	20230706	13.26	14090	-52.09	20230201	5960	13.26	20230706	29200	-76.88	20220719	5960	13.26	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
84	20230717	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-170	5	-2.45	411493000	61711	70.00	6950	6950	6550	9030	4870	6950	6668.07	1.51	0	16024	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	660	-2.89	2.94	12	0.63	-2350.00	2306.00	29800	20220715	-77.25	5960	20230706	13.76	14090	-51.88	20230201	5960	13.76	20230706	29200	-76.78	20220719	5960	13.76	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
85	20230717	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	-220	5	-3.17	372505470	55939	63.45	6950	6950	6550	9030	4870	6950	6659.14	1.51	0	14823	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	655	-2.86	2.92	12	0.57	-2350.00	2306.00	29800	20220715	-77.42	5960	20230706	12.92	14090	-52.24	20230201	5960	12.92	20230706	29200	-76.95	20220719	5960	12.92	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
86	20230717	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-260	5	-3.74	350225130	52615	59.68	6950	6950	6550	9030	4870	6950	6656.37	1.51	0	14605	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	651	-2.85	2.90	12	0.54	-2350.00	2306.00	29800	20220715	-77.55	5960	20230706	12.25	14090	-52.52	20230201	5960	12.25	20230706	29200	-77.09	20220719	5960	12.25	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
87	20230717	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-330	5	-4.75	335855350	50450	57.22	6950	6950	6550	9030	4870	6950	6657.19	1.51	0	14060	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	644	-2.82	2.87	12	0.52	-2350.00	2306.00	29800	20220715	-77.79	5960	20230706	11.07	14090	-53.02	20230201	5960	11.07	20230706	29200	-77.33	20220719	5960	11.07	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
88	20230717	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	-310	5	-4.46	200287780	29963	33.99	6950	6950	6610	9030	4870	6950	6684.50	1.51	0	3864	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	646	-2.83	2.88	12	0.31	-2350.00	2306.00	29800	20220715	-77.72	5960	20230706	11.41	14090	-52.87	20230201	5960	11.41	20230706	29200	-77.26	20220719	5960	11.41	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
89	20230717	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-280	5	-4.03	47248470	6980	7.92	6950	6950	6650	9030	4870	6950	6769.12	1.51	0	-2364	7343	7146	6963	6766	6583	7055	6675	49	2080	500	4860	10	1	9731192	649	-2.84	2.89	12	0.07	-2350.00	2306.00	29800	20220715	-77.62	5960	20230706	11.91	14090	-52.66	20230201	5960	11.91	20230706	29200	-77.16	20220719	5960	11.91	20230706	1.67	N	299660	500	48 억	146832	N	N	1	N	N
90	20230714	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-190	5	-2.66	602889200	87114	42.04	7150	7160	6780	9280	5000	7140	6920.49	1.42	0	8194	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	676	-2.96	3.01	12	0.90	-2350.00	2306.00	29800	20220715	-76.68	5960	20230706	16.61	14090	-50.67	20230201	5960	16.61	20230706	29800	-76.68	20220715	5960	16.61	20230706	1.68	N	299660	500	48 억	138362	N	N	1	N	N
91	20230714	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	-200	5	-2.80	579684540	83750	40.41	7150	7160	6780	9280	5000	7140	6921.61	1.42	0	8367	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	675	-2.95	3.01	12	0.86	-2350.00	2306.00	29800	20220715	-76.71	5960	20230706	16.44	14090	-50.75	20230201	5960	16.44	20230706	29800	-76.71	20220715	5960	16.44	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
92	20230714	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	-150	5	-2.10	546543750	78947	38.10	7150	7160	6780	9280	5000	7140	6922.92	1.42	0	8425	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	680	-2.97	3.03	12	0.81	-2350.00	2306.00	29800	20220715	-76.54	5960	20230706	17.28	14090	-50.39	20230201	5960	17.28	20230706	29800	-76.54	20220715	5960	17.28	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
93	20230714	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	-270	5	-3.78	472701670	68293	32.96	7150	7160	6780	9280	5000	7140	6921.67	1.42	0	11012	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	669	-2.92	2.98	12	0.70	-2350.00	2306.00	29800	20220715	-76.95	5960	20230706	15.27	14090	-51.24	20230201	5960	15.27	20230706	29800	-76.95	20220715	5960	15.27	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
94	20230714	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-230	5	-3.22	464180020	67054	32.36	7150	7160	6780	9280	5000	7140	6922.48	1.42	0	10805	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	672	-2.94	3.00	12	0.69	-2350.00	2306.00	29800	20220715	-76.81	5960	20230706	15.94	14090	-50.96	20230201	5960	15.94	20230706	29800	-76.81	20220715	5960	15.94	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
95	20230714	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	-280	5	-3.92	425094780	61380	29.62	7150	7160	6780	9280	5000	7140	6925.62	1.42	0	14357	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	668	-2.92	2.97	12	0.63	-2350.00	2306.00	29800	20220715	-76.98	5960	20230706	15.10	14090	-51.31	20230201	5960	15.10	20230706	29800	-76.98	20220715	5960	15.10	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
96	20230714	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-230	5	-3.22	275421150	39571	19.10	7150	7160	6780	9280	5000	7140	6960.18	1.42	0	9986	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	672	-2.94	3.00	12	0.41	-2350.00	2306.00	29800	20220715	-76.81	5960	20230706	15.94	14090	-50.96	20230201	5960	15.94	20230706	29800	-76.81	20220715	5960	15.94	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
97	20230714	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-140	5	-1.96	82734030	11717	5.65	7150	7160	6990	9280	5000	7140	7061.03	1.42	0	1383	7900	7520	6900	6520	5900	7710	6710	49	2140	500	4990	10	1	9731192	681	-2.98	3.04	12	0.12	-2350.00	2306.00	29800	20220715	-76.51	5960	20230706	17.45	14090	-50.32	20230201	5960	17.45	20230706	29800	-76.51	20220715	5960	17.45	20230706	1.68	N	299660	500	48 억	138362	N	N	0	N	N
98	20230713	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	790	2	12.44	1442056500	206088	334.15	6280	7280	6280	8250	4450	6350	6997.17	1.04	0	34977	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	695	-3.04	3.10	12	2.12	-2350.00	2306.00	29800	20220715	-76.04	5960	20230706	19.80	14090	-49.33	20230201	5960	19.80	20230706	29800	-76.04	20220715	5960	19.80	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
99	20230713	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	680	2	10.71	1356773120	194130	314.76	6280	7280	6280	8250	4450	6350	6988.99	1.04	0	34591	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	684	-2.99	3.05	12	1.99	-2350.00	2306.00	29800	20220715	-76.41	5960	20230706	17.95	14090	-50.11	20230201	5960	17.95	20230706	29800	-76.41	20220715	5960	17.95	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
100	20230713	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	630	2	9.92	1260113640	180371	292.45	6280	7280	6280	8250	4450	6350	6986.23	1.04	0	33104	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	679	-2.97	3.03	12	1.85	-2350.00	2306.00	29800	20220715	-76.58	5960	20230706	17.11	14090	-50.46	20230201	5960	17.11	20230706	29800	-76.58	20220715	5960	17.11	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
101	20230713	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7050	700	2	11.02	1212218270	173515	281.33	6280	7280	6280	8250	4450	6350	6986.24	1.04	0	31812	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	686	-3.00	3.06	12	1.78	-2350.00	2306.00	29800	20220715	-76.34	5960	20230706	18.29	14090	-49.96	20230201	5960	18.29	20230706	29800	-76.34	20220715	5960	18.29	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
102	20230713	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	780	2	12.28	1145623150	164071	266.02	6280	7280	6280	8250	4450	6350	6982.48	1.04	0	28684	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	694	-3.03	3.09	12	1.69	-2350.00	2306.00	29800	20220715	-76.07	5960	20230706	19.63	14090	-49.40	20230201	5960	19.63	20230706	29800	-76.07	20220715	5960	19.63	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
103	20230713	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	590	2	9.29	700758210	101932	165.27	6280	7190	6280	8250	4450	6350	6874.76	1.04	0	27041	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	675	-2.95	3.01	12	1.05	-2350.00	2306.00	29800	20220715	-76.71	5960	20230706	16.44	14090	-50.75	20230201	5960	16.44	20230706	29800	-76.71	20220715	5960	16.44	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
104	20230713	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	480	2	7.56	376477980	55744	90.38	6280	6990	6280	8250	4450	6350	6753.70	1.04	0	11054	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	665	-2.91	2.96	12	0.57	-2350.00	2306.00	29800	20220715	-77.08	5960	20230706	14.60	14090	-51.53	20230201	5960	14.60	20230706	29800	-77.08	20220715	5960	14.60	20230706	1.67	N	299660	500	48 억	101453	N	N	0	N	N
105	20230713	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	450	2	7.09	45061790	7017	11.38	6280	6800	6280	8250	4450	6350	6421.80	1.04	0	1662	6696	6522	6346	6172	5996	6435	6085	49	1900	500	4440	10	1	9731192	662	-2.89	2.95	12	0.07	-2350.00	2306.00	29800	20220715	-77.18	5960	20230706	14.09	14090	-51.74	20230201	5960	14.09	20230706	29800	-77.18	20220715	5960	14.09	20230706	1.67	N	299660	500	48 억	101453	Y	N	0	N	N
106	20230712	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6350	-120	5	-1.85	390211510	61592	97.06	6460	6520	6170	8410	4530	6470	6335.41	1.01	0	2475	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	618	-2.70	2.75	12	0.63	-2350.00	2306.00	29800	20220715	-78.69	5960	20230706	6.54	14090	-54.93	20230201	5960	6.54	20230706	29800	-78.69	20220715	5960	6.54	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
107	20230712	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	-50	5	-0.77	374892920	59183	93.26	6460	6520	6170	8410	4530	6470	6334.47	1.01	0	1771	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	625	-2.73	2.78	12	0.61	-2350.00	2306.00	29800	20220715	-78.46	5960	20230706	7.72	14090	-54.44	20230201	5960	7.72	20230706	29800	-78.46	20220715	5960	7.72	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
108	20230712	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6420	-50	5	-0.77	343500060	54313	85.59	6460	6500	6170	8410	4530	6470	6324.45	1.01	0	1758	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	625	-2.73	2.78	12	0.56	-2350.00	2306.00	29800	20220715	-78.46	5960	20230706	7.72	14090	-54.44	20230201	5960	7.72	20230706	29800	-78.46	20220715	5960	7.72	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
109	20230712	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	-130	5	-2.01	257116740	40816	64.32	6460	6460	6170	8410	4530	6470	6299.41	1.01	0	-2091	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	617	-2.70	2.75	12	0.42	-2350.00	2306.00	29800	20220715	-78.72	5960	20230706	6.38	14090	-55.00	20230201	5960	6.38	20230706	29800	-78.72	20220715	5960	6.38	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
110	20230712	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	-150	5	-2.32	209147980	33222	52.35	6460	6460	6170	8410	4530	6470	6295.47	1.01	0	-2473	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	615	-2.69	2.74	12	0.34	-2350.00	2306.00	29800	20220715	-78.79	5960	20230706	6.04	14090	-55.15	20230201	5960	6.04	20230706	29800	-78.79	20220715	5960	6.04	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
111	20230712	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6230	-240	5	-3.71	178988160	28442	44.82	6460	6460	6170	8410	4530	6470	6293.09	1.01	0	-2737	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	606	-2.65	2.70	12	0.29	-2350.00	2306.00	29800	20220715	-79.09	5960	20230706	4.53	14090	-55.78	20230201	5960	4.53	20230706	29800	-79.09	20220715	5960	4.53	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
112	20230712	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6280	-190	5	-2.94	128333250	20314	32.01	6460	6460	6230	8410	4530	6470	6317.48	1.01	0	-902	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	611	-2.67	2.72	12	0.21	-2350.00	2306.00	29800	20220715	-78.93	5960	20230706	5.37	14090	-55.43	20230201	5960	5.37	20230706	29800	-78.93	20220715	5960	5.37	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
113	20230712	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6370	-100	5	-1.55	18903220	2953	4.65	6460	6460	6370	8410	4530	6470	6401.36	1.01	0	229	6976	6722	6596	6342	6216	6660	6280	49	1940	500	4520	10	1	9731192	620	-2.71	2.76	12	0.03	-2350.00	2306.00	29800	20220715	-78.62	5960	20230706	6.88	14090	-54.79	20230201	5960	6.88	20230706	29800	-78.62	20220715	5960	6.88	20230706	1.79	N	299660	500	48 억	98701	N	N	0	N	N
114	20230711	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6470	-30	5	-0.46	414940490	62922	7.28	6590	6850	6470	8450	4550	6500	6594.83	0.94	0	6730	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	630	-2.75	2.81	12	0.65	-2350.00	2306.00	29800	20220715	-78.29	5960	20230706	8.56	14090	-54.08	20230201	5960	8.56	20230706	29800	-78.29	20220715	5960	8.56	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
115	20230711	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	0	3	0.00	370255080	56028	6.49	6590	6850	6470	8450	4550	6500	6608.39	0.94	0	6068	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	633	-2.77	2.82	12	0.58	-2350.00	2306.00	29800	20220715	-78.19	5960	20230706	9.06	14090	-53.87	20230201	5960	9.06	20230706	29800	-78.19	20220715	5960	9.06	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
116	20230711	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	0	3	0.00	346087860	52314	6.06	6590	6850	6470	8450	4550	6500	6615.59	0.94	0	4385	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	633	-2.77	2.82	12	0.54	-2350.00	2306.00	29800	20220715	-78.19	5960	20230706	9.06	14090	-53.87	20230201	5960	9.06	20230706	29800	-78.19	20220715	5960	9.06	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
117	20230711	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	10	2	0.15	332720320	50255	5.82	6590	6850	6480	8450	4550	6500	6620.64	0.94	0	5094	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	634	-2.77	2.82	12	0.52	-2350.00	2306.00	29800	20220715	-78.15	5960	20230706	9.23	14090	-53.80	20230201	5960	9.23	20230706	29800	-78.15	20220715	5960	9.23	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
118	20230711	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6490	-10	5	-0.15	310428930	46818	5.42	6590	6850	6480	8450	4550	6500	6630.55	0.94	0	6862	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	632	-2.76	2.81	12	0.48	-2350.00	2306.00	29800	20220715	-78.22	5960	20230706	8.89	14090	-53.94	20230201	5960	8.89	20230706	29800	-78.22	20220715	5960	8.89	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
119	20230711	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	20	2	0.31	279721150	42093	4.87	6590	6850	6500	8450	4550	6500	6645.31	0.94	0	7300	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	634	-2.77	2.83	12	0.43	-2350.00	2306.00	29800	20220715	-78.12	5960	20230706	9.40	14090	-53.73	20230201	5960	9.40	20230706	29800	-78.12	20220715	5960	9.40	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
120	20230711	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	30	2	0.46	229828490	34427	3.99	6590	6850	6500	8450	4550	6500	6675.82	0.94	0	9212	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	635	-2.78	2.83	12	0.35	-2350.00	2306.00	29800	20220715	-78.09	5960	20230706	9.56	14090	-53.66	20230201	5960	9.56	20230706	29800	-78.09	20220715	5960	9.56	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
121	20230711	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	290	2	4.46	85587400	12687	1.47	6590	6850	6500	8450	4550	6500	6746.07	0.94	0	3424	8513	7506	6883	5876	5253	8010	6380	49	1950	500	4550	10	1	9731192	661	-2.89	2.94	12	0.13	-2350.00	2306.00	29800	20220715	-77.21	5960	20230706	13.93	14090	-51.81	20230201	5960	13.93	20230706	29800	-77.21	20220715	5960	13.93	20230706	1.78	N	299660	500	48 억	91914	N	N	1	N	N
122	20230710	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	320	2	5.18	6230943180	861691	3389.82	6350	7890	6260	8030	4330	6180	7231.10	1.26	0	-31711	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	633	-2.77	2.82	12	8.85	-2350.00	2306.00	29800	20220715	-78.19	5960	20230706	9.06	14090	-53.87	20230201	5960	9.06	20230706	29800	-78.19	20220715	5960	9.06	20230706	1.82	N	299660	500	48 억	122576	N	N	1	N	N
123	20230710	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	380	2	6.15	6119025160	844667	3322.84	6350	7890	6260	8030	4330	6180	7244.30	1.26	0	-32372	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	638	-2.79	2.84	12	8.68	-2350.00	2306.00	29800	20220715	-77.99	5960	20230706	10.07	14090	-53.44	20230201	5960	10.07	20230706	29800	-77.99	20220715	5960	10.07	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
124	20230710	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	350	2	5.66	6037647590	832263	3274.05	6350	7890	6260	8030	4330	6180	7254.49	1.26	0	-31487	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	635	-2.78	2.83	12	8.55	-2350.00	2306.00	29800	20220715	-78.09	5960	20230706	9.56	14090	-53.66	20230201	5960	9.56	20230706	29800	-78.09	20220715	5960	9.56	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
125	20230710	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	400	2	6.47	5974369950	822589	3235.99	6350	7890	6260	8030	4330	6180	7262.89	1.26	0	-31464	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	640	-2.80	2.85	12	8.45	-2350.00	2306.00	29800	20220715	-77.92	5960	20230706	10.40	14090	-53.30	20230201	5960	10.40	20230706	29800	-77.92	20220715	5960	10.40	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
126	20230710	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	520	2	8.41	5797746360	795840	3130.76	6350	7890	6260	8030	4330	6180	7285.07	1.26	0	-29561	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	652	-2.85	2.91	12	8.18	-2350.00	2306.00	29800	20220715	-77.52	5960	20230706	12.42	14090	-52.45	20230201	5960	12.42	20230706	29800	-77.52	20220715	5960	12.42	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
127	20230710	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	410	2	6.63	5675001490	777383	3058.16	6350	7890	6260	8030	4330	6180	7300.14	1.26	0	-27636	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	641	-2.80	2.86	12	7.99	-2350.00	2306.00	29800	20220715	-77.89	5960	20230706	10.57	14090	-53.23	20230201	5960	10.57	20230706	29800	-77.89	20220715	5960	10.57	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
128	20230710	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	770	2	12.46	5171583250	703103	2765.94	6350	7890	6260	8030	4330	6180	7355.37	1.26	0	-32820	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	676	-2.96	3.01	12	7.23	-2350.00	2306.00	29800	20220715	-76.68	5960	20230706	16.61	14090	-50.67	20230201	5960	16.61	20230706	29800	-76.68	20220715	5960	16.61	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
129	20230710	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6530	350	2	5.66	52141440	8143	32.03	6350	6530	6260	8030	4330	6180	6403.22	1.26	0	-664	6700	6440	6310	6050	5920	6375	5985	49	1850	500	4320	10	1	9731192	635	-2.78	2.83	12	0.08	-2350.00	2306.00	29800	20220715	-78.09	5960	20230706	9.56	14090	-53.66	20230201	5960	9.56	20230706	29800	-78.09	20220715	5960	9.56	20230706	1.82	N	299660	500	48 억	122576	N	N	0	N	N
130	20230707	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6180	-150	5	-2.37	147243200	23448	48.89	6310	6570	6180	8220	4440	6330	6279.70	1.30	0	-3620	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	601	-2.63	2.68	12	0.24	-2350.00	2306.00	29800	20220715	-79.26	5960	20230706	3.69	14090	-56.14	20230201	5960	3.69	20230706	29800	-79.26	20220715	5960	3.69	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
131	20230707	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	-60	5	-0.95	133010790	21154	44.11	6310	6570	6190	8220	4440	6330	6287.74	1.30	0	-3504	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	610	-2.67	2.72	12	0.22	-2350.00	2306.00	29800	20220715	-78.96	5960	20230706	5.20	14090	-55.50	20230201	5960	5.20	20230706	29800	-78.96	20220715	5960	5.20	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
132	20230707	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	-90	5	-1.42	105421290	16723	34.87	6310	6570	6200	8220	4440	6330	6303.97	1.30	0	-2478	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	607	-2.66	2.71	12	0.17	-2350.00	2306.00	29800	20220715	-79.06	5960	20230706	4.70	14090	-55.71	20230201	5960	4.70	20230706	29800	-79.06	20220715	5960	4.70	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
133	20230707	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-40	5	-0.63	94716000	15007	31.29	6310	6570	6210	8220	4440	6330	6311.45	1.30	0	-1948	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	612	-2.68	2.73	12	0.15	-2350.00	2306.00	29800	20220715	-78.89	5960	20230706	5.54	14090	-55.36	20230201	5960	5.54	20230706	29800	-78.89	20220715	5960	5.54	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
134	20230707	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6240	-90	5	-1.42	93343110	14788	30.84	6310	6570	6210	8220	4440	6330	6312.08	1.30	0	-1909	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	607	-2.66	2.71	12	0.15	-2350.00	2306.00	29800	20220715	-79.06	5960	20230706	4.70	14090	-55.71	20230201	5960	4.70	20230706	29800	-79.06	20220715	5960	4.70	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
135	20230707	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	-60	5	-0.95	69475400	10962	22.86	6310	6570	6220	8220	4440	6330	6337.84	1.30	0	-623	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	610	-2.67	2.72	12	0.11	-2350.00	2306.00	29800	20220715	-78.96	5960	20230706	5.20	14090	-55.50	20230201	5960	5.20	20230706	29800	-78.96	20220715	5960	5.20	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
136	20230707	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6330	0	3	0.00	58993850	9299	19.39	6310	6570	6220	8220	4440	6330	6344.11	1.30	0	206	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	616	-2.69	2.75	12	0.10	-2350.00	2306.00	29800	20220715	-78.76	5960	20230706	6.21	14090	-55.07	20230201	5960	6.21	20230706	29800	-78.76	20220715	5960	6.21	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
137	20230707	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6310	-20	5	-0.32	7155190	1136	2.37	6310	6310	6260	8220	4440	6330	6298.58	1.30	0	473	6963	6646	6303	5986	5643	6475	5815	49	1890	500	4430	10	1	9731192	614	-2.69	2.74	12	0.01	-2350.00	2306.00	29800	20220715	-78.83	5960	20230706	5.87	14090	-55.22	20230201	5960	5.87	20230706	29800	-78.83	20220715	5960	5.87	20230706	1.82	N	299660	500	48 억	126196	N	N	0	N	N
138	20230706	160936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6330	-210	5	-3.21	303888960	47756	218.64	6620	6620	5960	8500	4580	6540	6363.37	1.27	0	3876	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	616	-2.69	2.75	12	0.49	-2350.00	2306.00	29800	20220715	-78.76	5960	20230706	6.21	14090	-55.07	20230201	5960	6.21	20230706	29800	-78.76	20220715	5960	6.21	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
139	20230706	150936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6360	-180	5	-2.75	283775480	44600	204.19	6620	6620	5960	8500	4580	6540	6362.68	1.27	0	4047	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	619	-2.71	2.76	12	0.46	-2350.00	2306.00	29800	20220715	-78.66	5960	20230706	6.71	14090	-54.86	20230201	5960	6.71	20230706	29800	-78.66	20220715	5960	6.71	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
140	20230706	140938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6360	-180	5	-2.75	251864290	39604	181.32	6620	6620	5960	8500	4580	6540	6359.57	1.27	0	3591	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	619	-2.71	2.76	12	0.41	-2350.00	2306.00	29800	20220715	-78.66	5960	20230706	6.71	14090	-54.86	20230201	5960	6.71	20230706	29800	-78.66	20220715	5960	6.71	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
141	20230706	130935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6430	-110	5	-1.68	231866680	36448	166.87	6620	6620	5960	8500	4580	6540	6361.57	1.27	0	2872	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	626	-2.74	2.79	12	0.37	-2350.00	2306.00	29800	20220715	-78.42	5960	20230706	7.89	14090	-54.36	20230201	5960	7.89	20230706	29800	-78.42	20220715	5960	7.89	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
142	20230706	120911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6430	-110	5	-1.68	221417880	34818	159.41	6620	6620	5960	8500	4580	6540	6359.29	1.27	0	3471	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	626	-2.74	2.79	12	0.36	-2350.00	2306.00	29800	20220715	-78.42	5960	20230706	7.89	14090	-54.36	20230201	5960	7.89	20230706	29800	-78.42	20220715	5960	7.89	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
143	20230706	110942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6460	-80	5	-1.22	216094000	33990	155.62	6620	6620	5960	8500	4580	6540	6357.58	1.27	0	3269	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	629	-2.75	2.80	12	0.35	-2350.00	2306.00	29800	20220715	-78.32	5960	20230706	8.39	14090	-54.15	20230201	5960	8.39	20230706	29800	-78.32	20220715	5960	8.39	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
144	20230706	100937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6430	-110	5	-1.68	159295090	25240	115.56	6620	6620	5960	8500	4580	6540	6311.22	1.27	0	488	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	626	-2.74	2.79	12	0.26	-2350.00	2306.00	29800	20220715	-78.42	5960	20230706	7.89	14090	-54.36	20230201	5960	7.89	20230706	29800	-78.42	20220715	5960	7.89	20230706	1.79	N	299660	500	48 억	123473	N	N	0	N	N
145	20230706	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	-40	5	-0.61	9827990	1506	6.89	6620	6620	6450	8500	4580	6540	6525.89	1.27	0	-91	6733	6636	6583	6486	6433	6610	6460	49	1960	500	4570	10	1	9731192	633	-2.77	2.82	12	0.02	-2350.00	2306.00	29800	20220715	-78.19	6400	20230626	1.56	14090	-53.87	20230201	6400	1.56	20230626	29800	-78.19	20220715	6400	1.56	20230626	1.79	N	299660	500	48 억	123473	N	N	0	N	N
146	20230705	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-60	5	-0.91	143500640	21823	155.93	6680	6680	6530	8580	4620	6600	6576.41	1.32	0	-4604	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	636	-2.78	2.84	12	0.22	-2350.00	2306.00	29800	20220715	-78.05	6400	20230626	2.19	14090	-53.58	20230201	6400	2.19	20230626	29800	-78.05	20220715	6400	2.19	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
147	20230705	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	0	3	0.00	127726810	19413	138.71	6680	6680	6530	8580	4620	6600	6579.45	1.32	0	-4624	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	642	-2.81	2.86	12	0.20	-2350.00	2306.00	29800	20220715	-77.85	6400	20230626	3.12	14090	-53.16	20230201	6400	3.12	20230626	29800	-77.85	20220715	6400	3.12	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
148	20230705	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6550	-50	5	-0.76	106712360	16208	115.81	6680	6680	6530	8580	4620	6600	6583.93	1.32	0	-4375	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	637	-2.79	2.84	12	0.17	-2350.00	2306.00	29800	20220715	-78.02	6400	20230626	2.34	14090	-53.51	20230201	6400	2.34	20230626	29800	-78.02	20220715	6400	2.34	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
149	20230705	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6550	-50	5	-0.76	80717400	12266	87.65	6680	6680	6530	8580	4620	6600	6580.58	1.32	0	-2980	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	637	-2.79	2.84	12	0.13	-2350.00	2306.00	29800	20220715	-78.02	6400	20230626	2.34	14090	-53.51	20230201	6400	2.34	20230626	29800	-78.02	20220715	6400	2.34	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
150	20230705	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-10	5	-0.15	59497080	9040	64.59	6680	6680	6530	8580	4620	6600	6581.54	1.32	0	-2229	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	641	-2.80	2.86	12	0.09	-2350.00	2306.00	29800	20220715	-77.89	6400	20230626	2.97	14090	-53.23	20230201	6400	2.97	20230626	29800	-77.89	20220715	6400	2.97	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
151	20230705	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	-20	5	-0.30	48037560	7298	52.15	6680	6680	6530	8580	4620	6600	6582.29	1.32	0	-996	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	640	-2.80	2.85	12	0.07	-2350.00	2306.00	29800	20220715	-77.92	6400	20230626	2.81	14090	-53.30	20230201	6400	2.81	20230626	29800	-77.92	20220715	6400	2.81	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
152	20230705	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-10	5	-0.15	28812900	4378	31.28	6680	6680	6530	8580	4620	6600	6581.29	1.32	0	-464	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	641	-2.80	2.86	12	0.04	-2350.00	2306.00	29800	20220715	-77.89	6400	20230626	2.97	14090	-53.23	20230201	6400	2.97	20230626	29800	-77.89	20220715	6400	2.97	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
153	20230705	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	10	2	0.15	93440	14	0.10	6680	6680	6610	8580	4620	6600	6674.29	1.32	0	1	6780	6690	6620	6530	6460	6655	6495	49	1980	500	4620	10	1	9731192	643	-2.81	2.87	12	0.00	-2350.00	2306.00	29800	20220715	-77.82	6400	20230626	3.28	14090	-53.09	20230201	6400	3.28	20230626	29800	-77.82	20220715	6400	3.28	20230626	1.79	N	299660	500	48 억	128078	N	N	0	N	N
154	20230704	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-110	5	-1.64	91614640	13854	60.87	6710	6710	6550	8720	4700	6710	6612.88	1.36	0	-3644	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	642	-2.81	2.86	12	0.14	-2350.00	2306.00	29800	20220715	-77.85	6400	20230626	3.12	14090	-53.16	20230201	6400	3.12	20230626	29800	-77.85	20220715	6400	3.12	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
155	20230704	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	-110	5	-1.64	84950810	12844	56.43	6710	6710	6550	8720	4700	6710	6614.05	1.36	0	-3449	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	642	-2.81	2.86	12	0.13	-2350.00	2306.00	29800	20220715	-77.85	6400	20230626	3.12	14090	-53.16	20230201	6400	3.12	20230626	29800	-77.85	20220715	6400	3.12	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
156	20230704	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-90	5	-1.34	74909570	11324	49.76	6710	6710	6550	8720	4700	6710	6615.12	1.36	0	-3202	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	644	-2.82	2.87	12	0.12	-2350.00	2306.00	29800	20220715	-77.79	6400	20230626	3.44	14090	-53.02	20230201	6400	3.44	20230626	29800	-77.79	20220715	6400	3.44	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
157	20230704	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	-70	5	-1.04	70002560	10583	46.50	6710	6710	6550	8720	4700	6710	6614.62	1.36	0	-3192	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	646	-2.83	2.88	12	0.11	-2350.00	2306.00	29800	20220715	-77.72	6400	20230626	3.75	14090	-52.87	20230201	6400	3.75	20230626	29800	-77.72	20220715	6400	3.75	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
158	20230704	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	-70	5	-1.04	65854340	9959	43.76	6710	6710	6550	8720	4700	6710	6612.55	1.36	0	-3212	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	646	-2.83	2.88	12	0.10	-2350.00	2306.00	29800	20220715	-77.72	6400	20230626	3.75	14090	-52.87	20230201	6400	3.75	20230626	29800	-77.72	20220715	6400	3.75	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
159	20230704	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	-100	5	-1.49	57170950	8646	37.99	6710	6710	6550	8720	4700	6710	6612.42	1.36	0	-3078	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	643	-2.81	2.87	12	0.09	-2350.00	2306.00	29800	20220715	-77.82	6400	20230626	3.28	14090	-53.09	20230201	6400	3.28	20230626	29800	-77.82	20220715	6400	3.28	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
160	20230704	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6560	-150	5	-2.24	46727080	7063	31.03	6710	6710	6550	8720	4700	6710	6615.76	1.36	0	-3025	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	638	-2.79	2.84	12	0.07	-2350.00	2306.00	29800	20220715	-77.99	6400	20230626	2.50	14090	-53.44	20230201	6400	2.50	20230626	29800	-77.99	20220715	6400	2.50	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
161	20230704	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	-40	5	-0.60	2582060	386	1.70	6710	6710	6670	8720	4700	6710	6689.27	1.36	0	16	6976	6842	6756	6622	6536	6800	6580	49	2010	500	4690	10	1	9731192	649	-2.84	2.89	12	0.00	-2350.00	2306.00	29800	20220715	-77.62	6400	20230626	4.22	14090	-52.66	20230201	6400	4.22	20230626	29800	-77.62	20220715	6400	4.22	20230626	1.80	N	299660	500	48 억	132719	N	N	1	N	N
162	20230703	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-50	5	-0.74	153683480	22749	142.37	6760	6890	6670	8780	4740	6760	6755.61	1.34	0	2197	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	653	-2.86	2.91	12	0.23	-2350.00	2306.00	29800	20220715	-77.48	6400	20230626	4.84	14090	-52.38	20230201	6400	4.84	20230626	29800	-77.48	20220715	6400	4.84	20230626	1.77	N	299660	500	48 억	130521	N	N	1	N	N
163	20230703	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-40	5	-0.59	146715420	21711	135.87	6760	6890	6670	8780	4740	6760	6757.65	1.34	0	2121	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	654	-2.86	2.91	12	0.22	-2350.00	2306.00	29800	20220715	-77.45	6400	20230626	5.00	14090	-52.31	20230201	6400	5.00	20230626	29800	-77.45	20220715	6400	5.00	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N
164	20230703	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	-70	5	-1.04	133292110	19715	123.38	6760	6890	6670	8780	4740	6760	6760.95	1.34	0	2683	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	651	-2.85	2.90	12	0.20	-2350.00	2306.00	29800	20220715	-77.55	6400	20230626	4.53	14090	-52.52	20230201	6400	4.53	20230626	29800	-77.55	20220715	6400	4.53	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N
165	20230703	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-10	5	-0.15	94052400	13862	86.75	6760	6890	6700	8780	4740	6760	6784.91	1.34	0	4988	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	657	-2.87	2.93	12	0.14	-2350.00	2306.00	29800	20220715	-77.35	6400	20230626	5.47	14090	-52.09	20230201	6400	5.47	20230626	29800	-77.35	20220715	6400	5.47	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N
166	20230703	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	10	2	0.15	78219300	11520	72.09	6760	6890	6700	8780	4740	6760	6789.87	1.34	0	4880	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	659	-2.88	2.94	12	0.12	-2350.00	2306.00	29800	20220715	-77.28	6400	20230626	5.78	14090	-51.95	20230201	6400	5.78	20230626	29800	-77.28	20220715	6400	5.78	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N
167	20230703	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	10	2	0.15	65121400	9583	59.97	6760	6890	6700	8780	4740	6760	6795.51	1.34	0	5000	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	659	-2.88	2.94	12	0.10	-2350.00	2306.00	29800	20220715	-77.28	6400	20230626	5.78	14090	-51.95	20230201	6400	5.78	20230626	29800	-77.28	20220715	6400	5.78	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N
168	20230703	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	50	2	0.74	47038090	6917	43.29	6760	6890	6700	8780	4740	6760	6800.36	1.34	0	4282	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	663	-2.90	2.95	12	0.07	-2350.00	2306.00	29800	20220715	-77.15	6400	20230626	6.41	14090	-51.67	20230201	6400	6.41	20230626	29800	-77.15	20220715	6400	6.41	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N
169	20230703	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	70	2	1.04	14034930	2081	13.02	6760	6830	6700	8780	4740	6760	6744.32	1.34	0	1037	6866	6812	6706	6652	6546	6840	6680	49	2020	500	4730	10	1	9731192	665	-2.91	2.96	12	0.02	-2350.00	2306.00	29800	20220715	-77.08	6400	20230626	6.72	14090	-51.53	20230201	6400	6.72	20230626	29800	-77.08	20220715	6400	6.72	20230626	1.77	N	299660	500	48 억	130521	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History