KissMeData/321550/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 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	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7490	-80	5	-1.06	294689720	39468	23.06	7610	7620	7320	9840	5300	7570	7466.54	0.65	0	-17527	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1834	-6.36	3.11	12	0.16	-1178.00	2405.00	19800	20220809	-62.17	6290	20230726	19.08	14380	-47.91	20230419	6290	19.08	20230726	19800	-62.17	20220809	6290	19.08	20230726	0.29	N	321550	500	122 억	160254	N	N	17	N	N
3	20230731	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	-100	5	-1.32	269942500	36150	21.12	7610	7620	7320	9840	5300	7570	7467.29	0.65	0	-17007	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1829	-6.34	3.11	12	0.15	-1178.00	2405.00	19800	20220809	-62.27	6290	20230726	18.76	14380	-48.05	20230419	6290	18.76	20230726	19800	-62.27	20220809	6290	18.76	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
4	20230731	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	-70	5	-0.92	244227980	32707	19.11	7610	7620	7320	9840	5300	7570	7467.15	0.65	0	-16046	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1836	-6.37	3.12	12	0.13	-1178.00	2405.00	19800	20220809	-62.12	6290	20230726	19.24	14380	-47.84	20230419	6290	19.24	20230726	19800	-62.12	20220809	6290	19.24	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
5	20230731	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-10	5	-0.13	221528430	29680	17.34	7610	7620	7320	9840	5300	7570	7463.90	0.65	0	-15141	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1851	-6.42	3.14	12	0.12	-1178.00	2405.00	19800	20220809	-61.82	6290	20230726	20.19	14380	-47.43	20230419	6290	20.19	20230726	19800	-61.82	20220809	6290	20.19	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
6	20230731	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	-110	5	-1.45	182042460	24397	14.25	7610	7620	7320	9840	5300	7570	7461.67	0.65	0	-12521	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1826	-6.33	3.10	12	0.10	-1178.00	2405.00	19800	20220809	-62.32	6290	20230726	18.60	14380	-48.12	20230419	6290	18.60	20230726	19800	-62.32	20220809	6290	18.60	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
7	20230731	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	-110	5	-1.45	170363620	22830	13.34	7610	7620	7320	9840	5300	7570	7462.27	0.65	0	-11685	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1826	-6.33	3.10	12	0.09	-1178.00	2405.00	19800	20220809	-62.32	6290	20230726	18.60	14380	-48.12	20230419	6290	18.60	20230726	19800	-62.32	20220809	6290	18.60	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
8	20230731	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	-160	5	-2.11	129897170	17379	10.15	7610	7620	7320	9840	5300	7570	7474.38	0.65	0	-8500	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1814	-6.29	3.08	12	0.07	-1178.00	2405.00	19800	20220809	-62.58	6290	20230726	17.81	14380	-48.47	20230419	6290	17.81	20230726	19800	-62.58	20220809	6290	17.81	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
9	20230731	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7610	40	2	0.53	1362190	179	0.10	7610	7610	7610	9840	5300	7570	7610.00	0.65	0	-2092	8376	7972	7376	6972	6376	8175	7175	122	2270	500	5140	10	1	24482505	1863	-6.46	3.16	12	0.00	-1178.00	2405.00	19800	20220809	-61.57	6290	20230726	20.99	14380	-47.08	20230419	6290	20.99	20230726	19800	-61.57	20220809	6290	20.99	20230726	0.29	N	321550	500	122 억	160254	N	N	13	N	N
10	20230728	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	790	2	11.65	1286803940	170989	212.46	6800	7780	6780	8810	4750	6780	7525.59	0.69	0	-7906	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1853	-6.43	3.15	12	0.70	-1178.00	2405.00	19800	20220809	-61.77	6290	20230726	20.35	14380	-47.36	20230419	6290	20.35	20230726	19800	-61.77	20220809	6290	20.35	20230726	0.30	N	321550	500	122 억	168516	N	N	13	N	N
11	20230728	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	720	2	10.62	1239490070	164714	204.67	6800	7780	6780	8810	4750	6780	7525.10	0.69	0	-7516	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1836	-6.37	3.12	12	0.67	-1178.00	2405.00	19800	20220809	-62.12	6290	20230726	19.24	14380	-47.84	20230419	6290	19.24	20230726	19800	-62.12	20220809	6290	19.24	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
12	20230728	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	780	2	11.50	1168001720	155198	192.84	6800	7780	6780	8810	4750	6780	7525.88	0.69	0	-7346	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1851	-6.42	3.14	12	0.63	-1178.00	2405.00	19800	20220809	-61.82	6290	20230726	20.19	14380	-47.43	20230419	6290	20.19	20230726	19800	-61.82	20220809	6290	20.19	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
13	20230728	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	780	2	11.50	1122924120	149211	185.40	6800	7780	6780	8810	4750	6780	7525.75	0.69	0	-8573	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1851	-6.42	3.14	12	0.61	-1178.00	2405.00	19800	20220809	-61.82	6290	20230726	20.19	14380	-47.43	20230419	6290	20.19	20230726	19800	-61.82	20220809	6290	20.19	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
14	20230728	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	790	2	11.65	1074150910	142775	177.41	6800	7780	6780	8810	4750	6780	7523.38	0.69	0	-8379	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1853	-6.43	3.15	12	0.58	-1178.00	2405.00	19800	20220809	-61.77	6290	20230726	20.35	14380	-47.36	20230419	6290	20.35	20230726	19800	-61.77	20220809	6290	20.35	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
15	20230728	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	880	2	12.98	984601800	131009	162.79	6800	7780	6780	8810	4750	6780	7515.53	0.69	0	-10253	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1875	-6.50	3.19	12	0.54	-1178.00	2405.00	19800	20220809	-61.31	6290	20230726	21.78	14380	-46.73	20230419	6290	21.78	20230726	19800	-61.31	20220809	6290	21.78	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
16	20230728	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7550	770	2	11.36	362963380	50062	62.21	6800	7600	6780	8810	4750	6780	7250.28	0.69	0	-9678	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1848	-6.41	3.14	12	0.20	-1178.00	2405.00	19800	20220809	-61.87	6290	20230726	20.03	14380	-47.50	20230419	6290	20.03	20230726	19800	-61.87	20220809	6290	20.03	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
17	20230728	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	190	2	2.80	65096480	9173	11.40	6800	7480	6780	8810	4750	6780	7096.53	0.69	0	-2863	7246	7012	6736	6502	6226	7130	6620	122	2030	500	4610	10	1	24482505	1706	-5.92	2.90	12	0.04	-1178.00	2405.00	19800	20220809	-64.80	6290	20230726	10.81	14380	-51.53	20230419	6290	10.81	20230726	19800	-64.80	20220809	6290	10.81	20230726	0.30	N	321550	500	122 억	168516	N	N	0	N	N
18	20230727	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	370	2	5.77	542988020	80464	35.85	6590	6970	6460	8330	4490	6410	6748.21	0.56	47977	30352	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1658	-5.76	2.82	12	0.33	-1178.00	2405.00	19800	20220809	-65.76	6290	20230726	7.79	14380	-52.85	20230419	6290	7.79	20230726	19800	-65.76	20220809	6290	7.79	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
19	20230727	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	360	2	5.62	530020140	78548	35.00	6590	6970	6460	8330	4490	6410	6747.72	0.56	47977	29819	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1656	-5.75	2.81	12	0.32	-1178.00	2405.00	19800	20220809	-65.81	6290	20230726	7.63	14380	-52.92	20230419	6290	7.63	20230726	19800	-65.81	20220809	6290	7.63	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
20	20230727	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	420	2	6.55	490604500	72742	32.41	6590	6970	6460	8330	4490	6410	6744.45	0.56	47977	27208	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1671	-5.80	2.84	12	0.30	-1178.00	2405.00	19800	20220809	-65.51	6290	20230726	8.59	14380	-52.50	20230419	6290	8.59	20230726	19800	-65.51	20220809	6290	8.59	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
21	20230727	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	470	2	7.33	444113530	65952	29.39	6590	6970	6460	8330	4490	6410	6733.89	0.56	47977	24017	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1683	-5.84	2.86	12	0.27	-1178.00	2405.00	19800	20220809	-65.25	6290	20230726	9.38	14380	-52.16	20230419	6290	9.38	20230726	19800	-65.25	20220809	6290	9.38	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
22	20230727	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	460	2	7.18	363461600	54233	24.17	6590	6880	6460	8330	4490	6410	6701.85	0.56	47977	19417	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1680	-5.83	2.86	12	0.22	-1178.00	2405.00	19800	20220809	-65.30	6290	20230726	9.22	14380	-52.23	20230419	6290	9.22	20230726	19800	-65.30	20220809	6290	9.22	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
23	20230727	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	300	2	4.68	299108420	44791	19.96	6590	6800	6460	8330	4490	6410	6677.87	0.56	47977	16481	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1641	-5.70	2.79	12	0.18	-1178.00	2405.00	19800	20220809	-66.11	6290	20230726	6.68	14380	-53.34	20230419	6290	6.68	20230726	19800	-66.11	20220809	6290	6.68	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
24	20230727	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	330	2	5.15	182747250	27526	12.27	6590	6740	6460	8330	4490	6410	6639.08	0.56	47977	8391	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1649	-5.72	2.80	12	0.11	-1178.00	2405.00	19800	20220809	-65.96	6290	20230726	7.15	14380	-53.13	20230419	6290	7.15	20230726	19800	-65.96	20220809	6290	7.15	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
25	20230727	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6600	190	2	2.96	48856130	7379	3.29	6590	6680	6570	8330	4490	6410	6620.97	0.56	47977	757	7143	6776	6533	6166	5923	6655	6045	122	1920	500	4350	10	1	24459823	1614	-5.60	2.74	12	0.03	-1178.00	2405.00	19800	20220809	-66.67	6290	20230726	4.93	14380	-54.10	20230419	6290	4.93	20230726	19800	-66.67	20220809	6290	4.93	20230726	0.30	N	321550	500	122 억	137206	N	N	0	N	N
26	20230726	161119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6410	-530	5	-7.64	1447931280	224113	185.40	6890	6900	6290	9020	4860	6940	6460.72	0.36	0	48667	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1568	-5.44	2.67	12	0.92	-1178.00	2405.00	19800	20220809	-67.63	6290	20230726	1.91	14380	-55.42	20230419	6290	1.91	20230726	19800	-67.63	20220809	6290	1.91	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
27	20230726	151125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6440	-500	5	-7.20	1420664630	219890	181.91	6890	6900	6290	9020	4860	6940	6460.80	0.36	0	47355	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1575	-5.47	2.68	12	0.90	-1178.00	2405.00	19800	20220809	-67.47	6290	20230726	2.38	14380	-55.22	20230419	6290	2.38	20230726	19800	-67.47	20220809	6290	2.38	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
28	20230726	141116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6350	-590	5	-8.50	1306096600	202023	167.13	6890	6900	6290	9020	4860	6940	6465.09	0.36	0	45249	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1553	-5.39	2.64	12	0.83	-1178.00	2405.00	19800	20220809	-67.93	6290	20230726	0.95	14380	-55.84	20230419	6290	0.95	20230726	19800	-67.93	20220809	6290	0.95	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
29	20230726	131113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6360	-580	5	-8.36	1019379230	156888	129.79	6890	6900	6300	9020	4860	6940	6497.50	0.36	0	30664	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1556	-5.40	2.64	12	0.64	-1178.00	2405.00	19800	20220809	-67.88	6300	20230726	0.95	14380	-55.77	20230419	6300	0.95	20230726	19800	-67.88	20220809	6300	0.95	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
30	20230726	121117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6450	-490	5	-7.06	738636780	112630	93.18	6890	6900	6380	9020	4860	6940	6558.08	0.36	0	14155	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1578	-5.48	2.68	12	0.46	-1178.00	2405.00	19800	20220809	-67.42	6380	20230726	1.10	14380	-55.15	20230419	6380	1.10	20230726	19800	-67.42	20220809	6380	1.10	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
31	20230726	111111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6510	-430	5	-6.20	583081160	88464	73.18	6890	6900	6400	9020	4860	6940	6591.17	0.36	0	10990	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1592	-5.53	2.71	12	0.36	-1178.00	2405.00	19800	20220809	-67.12	6400	20230726	1.72	14380	-54.73	20230419	6400	1.72	20230726	19800	-67.12	20220809	6400	1.72	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
32	20230726	101119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6550	-390	5	-5.62	356755430	53593	44.34	6890	6900	6490	9020	4860	6940	6656.75	0.36	0	4482	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1602	-5.56	2.72	12	0.22	-1178.00	2405.00	19800	20220809	-66.92	6490	20230726	0.92	14380	-54.45	20230419	6490	0.92	20230726	19800	-66.92	20220809	6490	0.92	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
33	20230726	091113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-290	5	-4.18	100049480	14929	12.35	6890	6900	6490	9020	4860	6940	6701.69	0.36	0	333	7573	7256	7053	6736	6533	7155	6635	122	2080	500	4710	10	1	24459823	1627	-5.65	2.77	12	0.06	-1178.00	2405.00	19800	20220809	-66.41	6490	20230726	2.47	14380	-53.76	20230419	6490	2.47	20230726	19800	-66.41	20220809	6490	2.47	20230726	0.30	N	321550	500	122 억	89229	N	N	14	N	N
34	20230725	161111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6940	-430	5	-5.83	841289460	120595	146.26	7370	7370	6850	9580	5160	7370	6976.16	0.45	0	-21025	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1698	-5.89	2.89	12	0.49	-1178.00	2405.00	19800	20220809	-64.95	6850	20230725	1.31	14380	-51.74	20230419	6850	1.31	20230725	19800	-64.95	20220809	6850	1.31	20230725	0.31	N	321550	500	122 억	109548	N	N	14	N	N
35	20230725	151059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6940	-430	5	-5.83	822891110	117940	143.04	7370	7370	6850	9580	5160	7370	6977.20	0.45	0	-20159	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1698	-5.89	2.89	12	0.48	-1178.00	2405.00	19800	20220809	-64.95	6850	20230725	1.31	14380	-51.74	20230419	6850	1.31	20230725	19800	-64.95	20220809	6850	1.31	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
36	20230725	141056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6890	-480	5	-6.51	775590510	111063	134.70	7370	7370	6850	9580	5160	7370	6983.34	0.45	0	-20472	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1685	-5.85	2.86	12	0.45	-1178.00	2405.00	19800	20220809	-65.20	6850	20230725	0.58	14380	-52.09	20230419	6850	0.58	20230725	19800	-65.20	20220809	6850	0.58	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
37	20230725	131108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6950	-420	5	-5.70	654008260	93422	113.31	7370	7370	6870	9580	5160	7370	7000.58	0.45	0	-19662	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1700	-5.90	2.89	12	0.38	-1178.00	2405.00	19800	20220809	-64.90	6870	20230725	1.16	14380	-51.67	20230419	6870	1.16	20230725	19800	-64.90	20220809	6870	1.16	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
38	20230725	121107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6900	-470	5	-6.38	572961440	81674	99.06	7370	7370	6870	9580	5160	7370	7015.22	0.45	0	-15094	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1688	-5.86	2.87	12	0.33	-1178.00	2405.00	19800	20220809	-65.15	6870	20230725	0.44	14380	-52.02	20230419	6870	0.44	20230725	19800	-65.15	20220809	6870	0.44	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
39	20230725	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6950	-420	5	-5.70	476320260	67688	82.09	7370	7370	6900	9580	5160	7370	7037.00	0.45	0	-14912	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1700	-5.90	2.89	12	0.28	-1178.00	2405.00	19800	20220809	-64.90	6900	20230725	0.72	14380	-51.67	20230419	6900	0.72	20230725	19800	-64.90	20220809	6900	0.72	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
40	20230725	101104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7080	-290	5	-3.93	327662480	46366	56.23	7370	7370	7000	9580	5160	7370	7066.87	0.45	0	-11380	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1732	-6.01	2.94	12	0.19	-1178.00	2405.00	19800	20220809	-64.24	7000	20230725	1.14	14380	-50.76	20230419	7000	1.14	20230725	19800	-64.24	20220809	7000	1.14	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
41	20230725	091103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7040	-330	5	-4.48	103144680	14495	17.58	7370	7370	7000	9580	5160	7370	7115.88	0.45	0	-5623	7950	7660	7430	7140	6910	7545	7025	122	2210	500	5010	10	1	24459823	1722	-5.98	2.93	12	0.06	-1178.00	2405.00	19800	20220809	-64.44	7000	20230725	0.57	14380	-51.04	20230419	7000	0.57	20230725	19800	-64.44	20220809	7000	0.57	20230725	0.31	N	321550	500	122 억	109548	N	N	0	N	N
42	20230724	161105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7370	-250	5	-3.28	608551690	82438	145.85	7710	7720	7200	9900	5340	7620	7381.93	0.54	0	-22800	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1803	-6.26	3.06	12	0.34	-1178.00	2405.00	19800	20220809	-62.78	7200	20230724	2.36	14380	-48.75	20230419	7200	2.36	20230724	19800	-62.78	20220809	7200	2.36	20230724	0.30	N	321550	500	122 억	132348	N	N	12	N	N
43	20230724	151059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7360	-260	5	-3.41	588625160	79734	141.07	7710	7720	7200	9900	5340	7620	7382.36	0.54	0	-21653	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1800	-6.25	3.06	12	0.33	-1178.00	2405.00	19800	20220809	-62.83	7200	20230724	2.22	14380	-48.82	20230419	7200	2.22	20230724	19800	-62.83	20220809	7200	2.22	20230724	0.30	N	321550	500	122 억	132348	N	N	12	N	N
44	20230724	141058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7260	-360	5	-4.72	497174620	67249	118.98	7710	7720	7200	9900	5340	7620	7393.04	0.54	0	-16839	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1776	-6.16	3.02	12	0.27	-1178.00	2405.00	19800	20220809	-63.33	7200	20230724	0.83	14380	-49.51	20230419	7200	0.83	20230724	19800	-63.33	20220809	7200	0.83	20230724	0.30	N	321550	500	122 억	132348	N	N	12	N	N
45	20230724	131059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7260	-360	5	-4.72	464691670	62764	111.04	7710	7720	7200	9900	5340	7620	7403.79	0.54	0	-14101	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1776	-6.16	3.02	12	0.26	-1178.00	2405.00	19800	20220809	-63.33	7200	20230724	0.83	14380	-49.51	20230419	7200	0.83	20230724	19800	-63.33	20220809	7200	0.83	20230724	0.30	N	321550	500	122 억	132348	N	N	12	N	N
46	20230724	121101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7230	-390	5	-5.12	414906950	55881	98.87	7710	7720	7200	9900	5340	7620	7424.83	0.54	0	-11958	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1768	-6.14	3.01	12	0.23	-1178.00	2405.00	19800	20220809	-63.48	7200	20230724	0.42	14380	-49.72	20230419	7200	0.42	20230724	19800	-63.48	20220809	7200	0.42	20230724	0.30	N	321550	500	122 억	132348	N	N	12	N	N
47	20230724	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	-230	5	-3.02	297446200	39722	70.28	7710	7720	7330	9900	5340	7620	7488.20	0.54	0	-9714	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1808	-6.27	3.07	12	0.16	-1178.00	2405.00	19800	20220809	-62.68	7300	20230719	1.23	14380	-48.61	20230419	7300	1.23	20230719	19800	-62.68	20220809	7300	1.23	20230719	0.30	N	321550	500	122 억	132348	N	N	12	N	N
48	20230724	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7490	-130	5	-1.71	194404240	25828	45.70	7710	7720	7400	9900	5340	7620	7526.88	0.54	0	-4677	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1832	-6.36	3.11	12	0.11	-1178.00	2405.00	19800	20220809	-62.17	7300	20230719	2.60	14380	-47.91	20230419	7300	2.60	20230719	19800	-62.17	20220809	7300	2.60	20230719	0.30	N	321550	500	122 억	132348	N	N	12	N	N
49	20230724	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	-20	5	-0.26	26992660	3513	6.22	7710	7720	7600	9900	5340	7620	7683.65	0.54	0	-2821	7886	7752	7586	7452	7286	7820	7520	122	2280	500	5180	10	1	24459823	1859	-6.45	3.16	12	0.01	-1178.00	2405.00	19800	20220809	-61.62	7300	20230719	4.11	14380	-47.15	20230419	7300	4.11	20230719	19800	-61.62	20220809	7300	4.11	20230719	0.30	N	321550	500	122 억	132348	N	N	12	N	N
50	20230721	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	120	2	1.60	428887910	56389	125.42	7420	7720	7420	9750	5250	7500	7605.88	0.48	0	16003	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1864	-6.47	3.17	12	0.23	-1178.00	2405.00	19800	20220809	-61.52	7300	20230719	4.38	14380	-47.01	20230419	7300	4.38	20230719	19800	-61.52	20220809	7300	4.38	20230719	0.30	N	321550	500	122 억	116340	N	N	12	N	N
51	20230721	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	80	2	1.07	411155270	54056	120.23	7420	7720	7420	9750	5250	7500	7606.10	0.48	0	16839	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1854	-6.43	3.15	12	0.22	-1178.00	2405.00	19800	20220809	-61.72	7300	20230719	3.84	14380	-47.29	20230419	7300	3.84	20230719	19800	-61.72	20220809	7300	3.84	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
52	20230721	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	100	2	1.33	370540780	48673	108.26	7420	7720	7420	9750	5250	7500	7612.86	0.48	0	14943	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1859	-6.45	3.16	12	0.20	-1178.00	2405.00	19800	20220809	-61.62	7300	20230719	4.11	14380	-47.15	20230419	7300	4.11	20230719	19800	-61.62	20220809	7300	4.11	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
53	20230721	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	150	2	2.00	293373740	38469	85.56	7420	7720	7420	9750	5250	7500	7626.24	0.48	0	13258	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1871	-6.49	3.18	12	0.16	-1178.00	2405.00	19800	20220809	-61.36	7300	20230719	4.79	14380	-46.80	20230419	7300	4.79	20230719	19800	-61.36	20220809	7300	4.79	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
54	20230721	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7660	160	2	2.13	249984680	32788	72.93	7420	7720	7420	9750	5250	7500	7624.27	0.48	0	14766	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1874	-6.50	3.19	12	0.13	-1178.00	2405.00	19800	20220809	-61.31	7300	20230719	4.93	14380	-46.73	20230419	7300	4.93	20230719	19800	-61.31	20220809	7300	4.93	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
55	20230721	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	150	2	2.00	190385190	25038	55.69	7420	7720	7420	9750	5250	7500	7603.85	0.48	0	12881	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1871	-6.49	3.18	12	0.10	-1178.00	2405.00	19800	20220809	-61.36	7300	20230719	4.79	14380	-46.80	20230419	7300	4.79	20230719	19800	-61.36	20220809	7300	4.79	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
56	20230721	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	60	2	0.80	64808860	8604	19.14	7420	7600	7420	9750	5250	7500	7532.41	0.48	0	4038	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1849	-6.42	3.14	12	0.04	-1178.00	2405.00	19800	20220809	-61.82	7300	20230719	3.56	14380	-47.43	20230419	7300	3.56	20230719	19800	-61.82	20220809	7300	3.56	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
57	20230721	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	30	2	0.40	8425880	1118	2.49	7420	7600	7420	9750	5250	7500	7536.57	0.48	0	-233	7986	7742	7576	7332	7166	7660	7250	122	2250	500	5100	10	1	24459823	1842	-6.39	3.13	12	0.00	-1178.00	2405.00	19800	20220809	-61.97	7300	20230719	3.15	14380	-47.64	20230419	7300	3.15	20230719	19800	-61.97	20220809	7300	3.15	20230719	0.30	N	321550	500	122 억	116340	N	N	0	N	N
58	20230720	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	-100	5	-1.32	337286060	44775	72.65	7820	7820	7410	9880	5320	7600	7532.92	0.53	0	-13307	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1834	-6.37	3.12	12	0.18	-1178.00	2405.00	19800	20220809	-62.12	7300	20230719	2.74	14380	-47.84	20230419	7300	2.74	20230719	19800	-62.12	20220809	7300	2.74	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
59	20230720	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7440	-160	5	-2.11	324553370	43074	69.89	7820	7820	7410	9880	5320	7600	7534.79	0.53	0	-13350	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1820	-6.32	3.09	12	0.18	-1178.00	2405.00	19800	20220809	-62.42	7300	20230719	1.92	14380	-48.26	20230419	7300	1.92	20230719	19800	-62.42	20220809	7300	1.92	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
60	20230720	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	-120	5	-1.58	262248120	34711	56.32	7820	7820	7480	9880	5320	7600	7555.19	0.53	0	-13483	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1830	-6.35	3.11	12	0.14	-1178.00	2405.00	19800	20220809	-62.22	7300	20230719	2.47	14380	-47.98	20230419	7300	2.47	20230719	19800	-62.22	20220809	7300	2.47	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
61	20230720	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-70	5	-0.92	203064860	26815	43.51	7820	7820	7500	9880	5320	7600	7572.81	0.53	0	-8317	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1842	-6.39	3.13	12	0.11	-1178.00	2405.00	19800	20220809	-61.97	7300	20230719	3.15	14380	-47.64	20230419	7300	3.15	20230719	19800	-61.97	20220809	7300	3.15	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
62	20230720	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-40	5	-0.53	179894780	23745	38.53	7820	7820	7500	9880	5320	7600	7576.11	0.53	0	-7209	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1849	-6.42	3.14	12	0.10	-1178.00	2405.00	19800	20220809	-61.82	7300	20230719	3.56	14380	-47.43	20230419	7300	3.56	20230719	19800	-61.82	20220809	7300	3.56	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
63	20230720	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	-70	5	-0.92	169166640	22323	36.22	7820	7820	7500	9880	5320	7600	7578.13	0.53	0	-6890	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1842	-6.39	3.13	12	0.09	-1178.00	2405.00	19800	20220809	-61.97	7300	20230719	3.15	14380	-47.64	20230419	7300	3.15	20230719	19800	-61.97	20220809	7300	3.15	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
64	20230720	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	-10	5	-0.13	104859470	13767	22.34	7820	7820	7510	9880	5320	7600	7616.73	0.53	0	-4437	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1857	-6.44	3.16	12	0.06	-1178.00	2405.00	19800	20220809	-61.67	7300	20230719	3.97	14380	-47.22	20230419	7300	3.97	20230719	19800	-61.67	20220809	7300	3.97	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
65	20230720	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-20	5	-0.26	51207580	6687	10.85	7820	7820	7510	9880	5320	7600	7657.78	0.53	0	-3807	7866	7732	7516	7382	7166	7800	7450	122	2280	500	5160	10	1	24459823	1854	-6.43	3.15	12	0.03	-1178.00	2405.00	19800	20220809	-61.72	7300	20230719	3.84	14380	-47.29	20230419	7300	3.84	20230719	19800	-61.72	20220809	7300	3.84	20230719	0.31	N	321550	500	122 억	129648	N	N	69	N	N
66	20230719	161100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7600	190	2	2.56	461690080	61582	108.43	7430	7650	7300	9630	5190	7410	7497.16	0.43	0	24645	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1854	-6.45	3.16	12	0.25	-1178.00	2405.00	19800	20220809	-61.62	7300	20230719	4.11	14380	-47.15	20230419	7300	4.11	20230719	19800	-61.62	20220809	7300	4.11	20230719	0.31	N	321550	500	121 억	104392	N	N	69	N	N
67	20230719	151100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7590	180	2	2.43	452206450	60330	106.23	7430	7650	7300	9630	5190	7410	7495.55	0.43	0	24777	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1851	-6.44	3.16	12	0.25	-1178.00	2405.00	19800	20220809	-61.67	7300	20230719	3.97	14380	-47.22	20230419	7300	3.97	20230719	19800	-61.67	20220809	7300	3.97	20230719	0.31	N	321550	500	121 억	104392	N	N	39	N	N
68	20230719	141104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7530	120	2	1.62	417844520	55762	98.18	7430	7650	7300	9630	5190	7410	7493.36	0.43	0	24621	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1837	-6.39	3.13	12	0.23	-1178.00	2405.00	19800	20220809	-61.97	7300	20230719	3.15	14380	-47.64	20230419	7300	3.15	20230719	19800	-61.97	20220809	7300	3.15	20230719	0.31	N	321550	500	121 억	104392	N	N	39	N	N
69	20230719	131049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7600	190	2	2.56	370561540	49517	87.19	7430	7650	7300	9630	5190	7410	7483.52	0.43	0	23180	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1854	-6.45	3.16	12	0.20	-1178.00	2405.00	19800	20220809	-61.62	7300	20230719	4.11	14380	-47.15	20230419	7300	4.11	20230719	19800	-61.62	20220809	7300	4.11	20230719	0.31	N	321550	500	121 억	104392	N	N	39	N	N
70	20230719	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7530	120	2	1.62	341812380	45716	80.49	7430	7650	7300	9630	5190	7410	7476.87	0.43	0	20401	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1837	-6.39	3.13	12	0.19	-1178.00	2405.00	19800	20220809	-61.97	7300	20230719	3.15	14380	-47.64	20230419	7300	3.15	20230719	19800	-61.97	20220809	7300	3.15	20230719	0.31	N	321550	500	121 억	104392	N	N	39	N	N
71	20230719	111103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7520	110	2	1.48	314616300	42112	74.15	7430	7650	7300	9630	5190	7410	7470.94	0.43	0	18598	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1834	-6.38	3.13	12	0.17	-1178.00	2405.00	19800	20220809	-62.02	7300	20230719	3.01	14380	-47.71	20230419	7300	3.01	20230719	19800	-62.02	20220809	7300	3.01	20230719	0.31	N	321550	500	121 억	104392	N	N	39	N	N
72	20230719	101054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7410	0	3	0.00	158877230	21445	37.76	7430	7530	7300	9630	5190	7410	7408.59	0.43	0	7543	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1807	-6.29	3.08	12	0.09	-1178.00	2405.00	19800	20220809	-62.58	7300	20230719	1.51	14380	-48.47	20230419	7300	1.51	20230719	19800	-62.58	20220809	7300	1.51	20230719	0.31	N	321550	500	121 억	104392	N	N	39	N	N
73	20230719	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-30	5	-0.40	38763940	5223	9.20	7430	7530	7380	9630	5190	7410	7421.78	0.43	0	-1134	7936	7672	7516	7252	7096	7595	7175	122	2220	500	5030	10	1	24391778	1800	-6.26	3.07	12	0.02	-1178.00	2405.00	19800	20220809	-62.73	7360	20230718	0.27	14380	-48.68	20230419	7360	0.27	20230718	19800	-62.73	20220809	7360	0.27	20230718	0.31	N	321550	500	121 억	104392	N	N	39	N	N
74	20230718	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7410	-270	5	-3.52	422477120	56720	141.14	7530	7780	7360	9980	5380	7680	7448.55	0.47	0	-9123	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1807	-6.29	3.08	12	0.23	-1178.00	2405.00	19800	20220809	-62.58	7360	20230718	0.68	14380	-48.47	20230419	7360	0.68	20230718	19800	-62.58	20220809	7360	0.68	20230718	0.31	N	321550	500	121 억	113661	N	N	39	N	N
75	20230718	151051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7430	-250	5	-3.26	388379110	52112	129.67	7530	7780	7360	9980	5380	7680	7452.78	0.47	0	-9670	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1812	-6.31	3.09	12	0.21	-1178.00	2405.00	19800	20220809	-62.47	7360	20230718	0.95	14380	-48.33	20230419	7360	0.95	20230718	19800	-62.47	20220809	7360	0.95	20230718	0.31	N	321550	500	121 억	113661	N	N	2	N	N
76	20230718	141047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7410	-270	5	-3.52	334349460	44815	111.51	7530	7780	7360	9980	5380	7680	7460.66	0.47	0	-8205	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1807	-6.29	3.08	12	0.18	-1178.00	2405.00	19800	20220809	-62.58	7360	20230718	0.68	14380	-48.47	20230419	7360	0.68	20230718	19800	-62.58	20220809	7360	0.68	20230718	0.31	N	321550	500	121 억	113661	N	N	2	N	N
77	20230718	131047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7400	-280	5	-3.65	299301800	40082	99.74	7530	7780	7360	9980	5380	7680	7467.24	0.47	0	-8202	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1805	-6.28	3.08	12	0.16	-1178.00	2405.00	19800	20220809	-62.63	7360	20230718	0.54	14380	-48.54	20230419	7360	0.54	20230718	19800	-62.63	20220809	7360	0.54	20230718	0.31	N	321550	500	121 억	113661	N	N	2	N	N
78	20230718	121058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7400	-280	5	-3.65	235639550	31476	78.32	7530	7780	7380	9980	5380	7680	7486.32	0.47	0	-7956	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1805	-6.28	3.08	12	0.13	-1178.00	2405.00	19800	20220809	-62.63	7380	20230718	0.27	14380	-48.54	20230419	7380	0.27	20230718	19800	-62.63	20220809	7380	0.27	20230718	0.31	N	321550	500	121 억	113661	N	N	2	N	N
79	20230718	111055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7430	-250	5	-3.26	194368590	25910	64.47	7530	7780	7380	9980	5380	7680	7501.68	0.47	0	-5347	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1812	-6.31	3.09	12	0.11	-1178.00	2405.00	19800	20220809	-62.47	7380	20230718	0.68	14380	-48.33	20230419	7380	0.68	20230718	19800	-62.47	20220809	7380	0.68	20230718	0.31	N	321550	500	121 억	113661	N	N	2	N	N
80	20230718	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-100	5	-1.30	59880850	7878	19.60	7530	7780	7530	9980	5380	7680	7601.02	0.47	0	-1081	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1849	-6.43	3.15	12	0.03	-1178.00	2405.00	19800	20220809	-61.72	7450	20230717	1.74	14380	-47.29	20230419	7450	1.74	20230717	19800	-61.72	20220809	7450	1.74	20230717	0.31	N	321550	500	121 억	113661	N	N	2	N	N
81	20230718	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7710	30	2	0.39	16719220	2191	5.45	7530	7780	7530	9980	5380	7680	7630.86	0.47	0	100	8020	7850	7650	7480	7280	7750	7380	122	2300	500	5220	10	1	24391778	1881	-6.54	3.21	12	0.01	-1178.00	2405.00	19800	20220809	-61.06	7450	20230717	3.49	14380	-46.38	20230419	7450	3.49	20230717	19800	-61.06	20220809	7450	3.49	20230717	0.31	N	321550	500	121 억	113661	N	N	2	N	N
82	20230717	161048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7680	-20	5	-0.26	304517460	40133	75.71	7820	7820	7450	10010	5390	7700	7587.71	0.44	0	5164	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1873	-6.52	3.19	12	0.16	-1178.00	2405.00	19800	20220809	-61.21	7450	20230717	3.09	14380	-46.59	20230419	7450	3.09	20230717	19800	-61.21	20220809	7450	3.09	20230717	0.31	N	321550	500	121 억	108491	N	N	2	N	N
83	20230717	151042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7650	-50	5	-0.65	301520660	39742	74.97	7820	7820	7450	10010	5390	7700	7586.95	0.44	0	5090	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1866	-6.49	3.18	12	0.16	-1178.00	2405.00	19800	20220809	-61.36	7450	20230717	2.68	14380	-46.80	20230419	7450	2.68	20230717	19800	-61.36	20220809	7450	2.68	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
84	20230717	141046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7650	-50	5	-0.65	257016460	33906	63.97	7820	7820	7450	10010	5390	7700	7580.26	0.44	0	2532	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1866	-6.49	3.18	12	0.14	-1178.00	2405.00	19800	20220809	-61.36	7450	20230717	2.68	14380	-46.80	20230419	7450	2.68	20230717	19800	-61.36	20220809	7450	2.68	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
85	20230717	131035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7660	-40	5	-0.52	238252960	31451	59.33	7820	7820	7450	10010	5390	7700	7575.37	0.44	0	1494	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1868	-6.50	3.19	12	0.13	-1178.00	2405.00	19800	20220809	-61.31	7450	20230717	2.82	14380	-46.73	20230419	7450	2.82	20230717	19800	-61.31	20220809	7450	2.82	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
86	20230717	121047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7630	-70	5	-0.91	218492740	28881	54.49	7820	7820	7450	10010	5390	7700	7565.28	0.44	0	813	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1861	-6.48	3.17	12	0.12	-1178.00	2405.00	19800	20220809	-61.46	7450	20230717	2.42	14380	-46.94	20230419	7450	2.42	20230717	19800	-61.46	20220809	7450	2.42	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
87	20230717	111038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7610	-90	5	-1.17	192190880	25416	47.95	7820	7820	7450	10010	5390	7700	7561.81	0.44	0	134	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1856	-6.46	3.16	12	0.10	-1178.00	2405.00	19800	20220809	-61.57	7450	20230717	2.15	14380	-47.08	20230419	7450	2.15	20230717	19800	-61.57	20220809	7450	2.15	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
88	20230717	101037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7580	-120	5	-1.56	125840630	16612	31.34	7820	7820	7450	10010	5390	7700	7575.28	0.44	0	-3012	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1849	-6.43	3.15	12	0.07	-1178.00	2405.00	19800	20220809	-61.72	7450	20230717	1.74	14380	-47.29	20230419	7450	1.74	20230717	19800	-61.72	20220809	7450	1.74	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
89	20230717	091038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7460	-240	5	-3.12	52292370	6899	13.02	7820	7820	7450	10010	5390	7700	7579.70	0.44	0	-2870	8113	7906	7783	7576	7453	7845	7515	122	2310	500	5230	10	1	24391778	1820	-6.33	3.10	12	0.03	-1178.00	2405.00	19800	20220809	-62.32	7450	20230717	0.13	14380	-48.12	20230419	7450	0.13	20230717	19800	-62.32	20220809	7450	0.13	20230717	0.31	N	321550	500	121 억	108491	N	N	0	N	N
90	20230714	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	-280	5	-3.51	409412270	52856	74.06	7990	7990	7660	10370	5590	7980	7745.81	0.48	0	-8224	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1878	-6.54	3.20	12	0.22	-1178.00	2405.00	19800	20220809	-61.11	7500	20230712	2.67	14380	-46.45	20230419	7500	2.67	20230712	19800	-61.11	20220809	7500	2.67	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
91	20230714	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7720	-260	5	-3.26	393227190	50753	71.11	7990	7990	7660	10370	5590	7980	7747.86	0.48	0	-8157	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1883	-6.55	3.21	12	0.21	-1178.00	2405.00	19800	20220809	-61.01	7500	20230712	2.93	14380	-46.31	20230419	7500	2.93	20230712	19800	-61.01	20220809	7500	2.93	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
92	20230714	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	-280	5	-3.51	326210260	42032	58.89	7990	7990	7660	10370	5590	7980	7761.00	0.48	0	-6842	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1878	-6.54	3.20	12	0.17	-1178.00	2405.00	19800	20220809	-61.11	7500	20230712	2.67	14380	-46.45	20230419	7500	2.67	20230712	19800	-61.11	20220809	7500	2.67	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
93	20230714	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	-240	5	-3.01	280481360	36098	50.58	7990	7990	7660	10370	5590	7980	7770.00	0.48	0	-7008	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1888	-6.57	3.22	12	0.15	-1178.00	2405.00	19800	20220809	-60.91	7500	20230712	3.20	14380	-46.18	20230419	7500	3.20	20230712	19800	-60.91	20220809	7500	3.20	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
94	20230714	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	-280	5	-3.51	220383380	28327	39.69	7990	7990	7670	10370	5590	7980	7779.98	0.48	0	-4814	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1878	-6.54	3.20	12	0.12	-1178.00	2405.00	19800	20220809	-61.11	7500	20230712	2.67	14380	-46.45	20230419	7500	2.67	20230712	19800	-61.11	20220809	7500	2.67	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
95	20230714	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	-230	5	-2.88	143235600	18327	25.68	7990	7990	7740	10370	5590	7980	7815.55	0.48	0	-4343	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1890	-6.58	3.22	12	0.08	-1178.00	2405.00	19800	20220809	-60.86	7500	20230712	3.33	14380	-46.11	20230419	7500	3.33	20230712	19800	-60.86	20220809	7500	3.33	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
96	20230714	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7800	-180	5	-2.26	91868010	11720	16.42	7990	7990	7760	10370	5590	7980	7838.57	0.48	0	-3716	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1903	-6.62	3.24	12	0.05	-1178.00	2405.00	19800	20220809	-60.61	7500	20230712	4.00	14380	-45.76	20230419	7500	4.00	20230712	19800	-60.61	20220809	7500	4.00	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
97	20230714	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	-70	5	-0.88	13721900	1728	2.42	7990	7990	7890	10370	5590	7980	7940.91	0.48	0	-728	8486	8232	7916	7662	7346	8075	7505	122	2390	500	5420	10	1	24391778	1929	-6.71	3.29	12	0.01	-1178.00	2405.00	19800	20220809	-60.05	7500	20230712	5.47	14380	-44.99	20230419	7500	5.47	20230712	19800	-60.05	20220809	7500	5.47	20230712	0.32	N	321550	500	121 억	116989	N	N	56	N	N
98	20230713	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	110	2	1.40	567778430	71242	105.34	8000	8170	7600	10230	5510	7870	7969.71	0.40	0	19428	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1946	-6.77	3.32	12	0.29	-1178.00	2405.00	19800	20220809	-59.70	7500	20230712	6.40	14380	-44.51	20230419	7500	6.40	20230712	19800	-59.70	20220809	7500	6.40	20230712	0.32	N	321550	500	121 억	98229	N	N	56	N	N
99	20230713	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	40	2	0.51	535425980	67167	99.32	8000	8170	7600	10230	5510	7870	7971.56	0.40	0	19741	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1929	-6.71	3.29	12	0.28	-1178.00	2405.00	19800	20220809	-60.05	7500	20230712	5.47	14380	-44.99	20230419	7500	5.47	20230712	19800	-60.05	20220809	7500	5.47	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
100	20230713	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	80	2	1.02	493892820	61906	91.54	8000	8170	7600	10230	5510	7870	7978.11	0.40	0	20009	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1939	-6.75	3.31	12	0.25	-1178.00	2405.00	19800	20220809	-59.85	7500	20230712	6.00	14380	-44.71	20230419	7500	6.00	20230712	19800	-59.85	20220809	7500	6.00	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
101	20230713	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	130	2	1.65	421895550	52827	78.11	8000	8170	7600	10230	5510	7870	7986.36	0.40	0	22017	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1951	-6.79	3.33	12	0.22	-1178.00	2405.00	19800	20220809	-59.60	7500	20230712	6.67	14380	-44.37	20230419	7500	6.67	20230712	19800	-59.60	20220809	7500	6.67	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
102	20230713	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	150	2	1.91	368702990	46168	68.27	8000	8170	7600	10230	5510	7870	7986.12	0.40	0	22386	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1956	-6.81	3.33	12	0.19	-1178.00	2405.00	19800	20220809	-59.49	7500	20230712	6.93	14380	-44.23	20230419	7500	6.93	20230712	19800	-59.49	20220809	7500	6.93	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
103	20230713	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8090	220	2	2.80	321310760	40298	59.59	8000	8130	7600	10230	5510	7870	7973.37	0.40	0	21581	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1973	-6.87	3.36	12	0.17	-1178.00	2405.00	19800	20220809	-59.14	7500	20230712	7.87	14380	-43.74	20230419	7500	7.87	20230712	19800	-59.14	20220809	7500	7.87	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
104	20230713	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	80	2	1.02	227584930	28654	42.37	8000	8100	7600	10230	5510	7870	7942.52	0.40	0	16386	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1939	-6.75	3.31	12	0.12	-1178.00	2405.00	19800	20220809	-59.85	7500	20230712	6.00	14380	-44.71	20230419	7500	6.00	20230712	19800	-59.85	20220809	7500	6.00	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
105	20230713	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-10	5	-0.13	21866510	2803	4.14	8000	8000	7600	10230	5510	7870	7801.11	0.40	0	-652	8596	8232	7866	7502	7136	8050	7320	122	2360	500	5350	10	1	24391778	1917	-6.67	3.27	12	0.01	-1178.00	2405.00	19800	20220809	-60.30	7500	20230712	4.80	14380	-45.34	20230419	7500	4.80	20230712	19800	-60.30	20220809	7500	4.80	20230712	0.32	N	321550	500	121 억	98229	N	N	0	N	N
106	20230712	161024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7870	-220	5	-2.72	530156880	67623	83.34	8230	8230	7500	10510	5670	8090	7839.87	0.35	0	13217	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1920	-6.68	3.27	12	0.28	-1178.00	2405.00	19800	20220809	-60.25	7500	20230712	4.93	14380	-45.27	20230419	7500	4.93	20230712	19800	-60.25	20220809	7500	4.93	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
107	20230712	151015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7800	-290	5	-3.58	508353470	64841	79.91	8230	8230	7500	10510	5670	8090	7840.00	0.35	0	13608	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1903	-6.62	3.24	12	0.27	-1178.00	2405.00	19800	20220809	-60.61	7500	20230712	4.00	14380	-45.76	20230419	7500	4.00	20230712	19800	-60.61	20220809	7500	4.00	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
108	20230712	141013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7810	-280	5	-3.46	418065610	53228	65.60	8230	8230	7500	10510	5670	8090	7854.24	0.35	0	10714	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1905	-6.63	3.25	12	0.22	-1178.00	2405.00	19800	20220809	-60.56	7500	20230712	4.13	14380	-45.69	20230419	7500	4.13	20230712	19800	-60.56	20220809	7500	4.13	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
109	20230712	131015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7810	-280	5	-3.46	360106240	45788	56.43	8230	8230	7500	10510	5670	8090	7864.64	0.35	0	8745	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1905	-6.63	3.25	12	0.19	-1178.00	2405.00	19800	20220809	-60.56	7500	20230712	4.13	14380	-45.69	20230419	7500	4.13	20230712	19800	-60.56	20220809	7500	4.13	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
110	20230712	121020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7790	-300	5	-3.71	269160360	34120	42.05	8230	8230	7500	10510	5670	8090	7888.64	0.35	0	2019	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1900	-6.61	3.24	12	0.14	-1178.00	2405.00	19800	20220809	-60.66	7500	20230712	3.87	14380	-45.83	20230419	7500	3.87	20230712	19800	-60.66	20220809	7500	3.87	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
111	20230712	111020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7890	-200	5	-2.47	206108180	26045	32.10	8230	8230	7500	10510	5670	8090	7913.54	0.35	0	919	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1925	-6.70	3.28	12	0.11	-1178.00	2405.00	19800	20220809	-60.15	7500	20230712	5.20	14380	-45.13	20230419	7500	5.20	20230712	19800	-60.15	20220809	7500	5.20	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
112	20230712	101019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7890	-200	5	-2.47	175589270	22163	27.31	8230	8230	7500	10510	5670	8090	7922.63	0.35	0	1470	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1925	-6.70	3.28	12	0.09	-1178.00	2405.00	19800	20220809	-60.15	7500	20230712	5.20	14380	-45.13	20230419	7500	5.20	20230712	19800	-60.15	20220809	7500	5.20	20230712	0.32	N	321550	500	121 억	85007	N	N	50	N	N
113	20230712	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	-20	5	-0.25	11593690	1430	1.76	8230	8230	8060	10510	5670	8090	8107.48	0.35	0	-564	8483	8286	8083	7886	7683	8185	7785	122	2420	500	5500	10	1	24391778	1968	-6.85	3.36	12	0.01	-1178.00	2405.00	19800	20220809	-59.24	7880	20230711	2.41	14380	-43.88	20230419	7880	2.41	20230711	19800	-59.24	20220809	7880	2.41	20230711	0.32	N	321550	500	121 억	85007	N	N	50	N	N
114	20230711	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8090	-30	5	-0.37	650950140	81081	258.26	8110	8280	7880	10550	5690	8120	8028.39	0.28	0	18022	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1973	-6.87	3.36	12	0.33	-1178.00	2405.00	19800	20220809	-59.14	7880	20230711	2.66	14380	-43.74	20230419	7880	2.66	20230711	19800	-59.14	20220809	7880	2.66	20230711	0.32	N	321550	500	121 억	67460	N	N	50	N	N
115	20230711	151003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8050	-70	5	-0.86	627772670	78211	249.12	8110	8280	7880	10550	5690	8120	8026.65	0.28	0	17712	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1964	-6.83	3.35	12	0.32	-1178.00	2405.00	19800	20220809	-59.34	7880	20230711	2.16	14380	-44.02	20230419	7880	2.16	20230711	19800	-59.34	20220809	7880	2.16	20230711	0.32	N	321550	500	121 억	67460	N	N	3	N	N
116	20230711	140956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8040	-80	5	-0.99	557945370	69511	221.41	8110	8280	7880	10550	5690	8120	8026.72	0.28	0	12691	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1961	-6.83	3.34	12	0.28	-1178.00	2405.00	19800	20220809	-59.39	7880	20230711	2.03	14380	-44.09	20230419	7880	2.03	20230711	19800	-59.39	20220809	7880	2.03	20230711	0.32	N	321550	500	121 억	67460	N	N	3	N	N
117	20230711	130946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8010	-110	5	-1.35	511049430	63659	202.77	8110	8280	7880	10550	5690	8120	8027.92	0.28	0	11648	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1954	-6.80	3.33	12	0.26	-1178.00	2405.00	19800	20220809	-59.55	7880	20230711	1.65	14380	-44.30	20230419	7880	1.65	20230711	19800	-59.55	20220809	7880	1.65	20230711	0.32	N	321550	500	121 억	67460	N	N	3	N	N
118	20230711	121008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8010	-110	5	-1.35	495279710	61691	196.50	8110	8280	7880	10550	5690	8120	8028.39	0.28	0	11880	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1954	-6.80	3.33	12	0.25	-1178.00	2405.00	19800	20220809	-59.55	7880	20230711	1.65	14380	-44.30	20230419	7880	1.65	20230711	19800	-59.55	20220809	7880	1.65	20230711	0.32	N	321550	500	121 억	67460	N	N	3	N	N
119	20230711	111013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7940	-180	5	-2.22	346472960	42986	136.92	8110	8280	7940	10550	5690	8120	8060.13	0.28	0	6490	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1937	-6.74	3.30	12	0.18	-1178.00	2405.00	19800	20220809	-59.90	7940	20230711	0.00	14380	-44.78	20230419	7940	0.00	20230711	19800	-59.90	20220809	7940	0.00	20230711	0.32	N	321550	500	121 억	67460	N	N	3	N	N
120	20230711	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8160	40	2	0.49	99645870	12188	38.82	8110	8280	8100	10550	5690	8120	8175.74	0.28	0	5966	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	1990	-6.93	3.39	12	0.05	-1178.00	2405.00	19800	20220809	-58.79	8040	20230710	1.49	14380	-43.25	20230419	8040	1.49	20230710	19800	-58.79	20220809	8040	1.49	20230710	0.32	N	321550	500	121 억	67460	N	N	3	N	N
121	20230711	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	100	2	1.23	42895010	5269	16.78	8110	8230	8110	10550	5690	8120	8141.02	0.28	0	2987	8480	8300	8170	7990	7860	8235	7925	122	2430	500	5520	10	1	24391778	2005	-6.98	3.42	12	0.02	-1178.00	2405.00	19800	20220809	-58.48	8040	20230710	2.24	14380	-42.84	20230419	8040	2.24	20230710	19800	-58.48	20220809	8040	2.24	20230710	0.32	N	321550	500	121 억	67460	N	N	3	N	N
122	20230710	160959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8120	-220	5	-2.64	256585570	31365	74.92	8340	8350	8040	10840	5840	8340	8180.94	0.23	0	10674	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	1981	-6.89	3.38	12	0.13	-1178.00	2405.00	19800	20220809	-58.99	8040	20230710	1.00	14380	-43.53	20230419	8040	1.00	20230710	19800	-58.99	20220809	8040	1.00	20230710	0.33	N	321550	500	121 억	56786	N	N	3	N	N
123	20230710	151001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8160	-180	5	-2.16	223526650	27304	65.22	8340	8350	8040	10840	5840	8340	8186.59	0.23	0	9251	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	1990	-6.93	3.39	12	0.11	-1178.00	2405.00	19800	20220809	-58.79	8040	20230710	1.49	14380	-43.25	20230419	8040	1.49	20230710	19800	-58.79	20220809	8040	1.49	20230710	0.33	N	321550	500	121 억	56786	N	N	39	N	N
124	20230710	140950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8220	-120	5	-1.44	191073490	23348	55.77	8340	8350	8040	10840	5840	8340	8183.72	0.23	0	10196	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	2005	-6.98	3.42	12	0.10	-1178.00	2405.00	19800	20220809	-58.48	8040	20230710	2.24	14380	-42.84	20230419	8040	2.24	20230710	19800	-58.48	20220809	8040	2.24	20230710	0.33	N	321550	500	121 억	56786	N	N	39	N	N
125	20230710	130940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8290	-50	5	-0.60	178132100	21773	52.01	8340	8350	8040	10840	5840	8340	8181.33	0.23	0	9599	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	2022	-7.04	3.45	12	0.09	-1178.00	2405.00	19800	20220809	-58.13	8040	20230710	3.11	14380	-42.35	20230419	8040	3.11	20230710	19800	-58.13	20220809	8040	3.11	20230710	0.33	N	321550	500	121 억	56786	N	N	39	N	N
126	20230710	121006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8240	-100	5	-1.20	171644210	20986	50.13	8340	8350	8040	10840	5840	8340	8178.99	0.23	0	9724	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	2010	-6.99	3.43	12	0.09	-1178.00	2405.00	19800	20220809	-58.38	8040	20230710	2.49	14380	-42.70	20230419	8040	2.49	20230710	19800	-58.38	20220809	8040	2.49	20230710	0.33	N	321550	500	121 억	56786	N	N	39	N	N
127	20230710	111003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8280	-60	5	-0.72	145506880	17797	42.51	8340	8350	8040	10840	5840	8340	8175.92	0.23	0	9593	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	2020	-7.03	3.44	12	0.07	-1178.00	2405.00	19800	20220809	-58.18	8040	20230710	2.99	14380	-42.42	20230419	8040	2.99	20230710	19800	-58.18	20220809	8040	2.99	20230710	0.33	N	321550	500	121 억	56786	N	N	39	N	N
128	20230710	101004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8230	-110	5	-1.32	127880050	15653	37.39	8340	8350	8040	10840	5840	8340	8169.68	0.23	0	8478	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	2007	-6.99	3.42	12	0.06	-1178.00	2405.00	19800	20220809	-58.43	8040	20230710	2.36	14380	-42.77	20230419	8040	2.36	20230710	19800	-58.43	20220809	8040	2.36	20230710	0.33	N	321550	500	121 억	56786	N	N	39	N	N
129	20230710	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	-80	5	-0.96	9174060	1103	2.63	8340	8350	8260	10840	5840	8340	8317.37	0.23	0	826	8760	8550	8400	8190	8040	8475	8115	122	2500	500	5670	10	1	24391778	2015	-7.01	3.43	12	0.00	-1178.00	2405.00	19800	20220809	-58.28	8250	20230707	0.12	14380	-42.56	20230419	8250	0.12	20230707	19800	-58.28	20220809	8250	0.12	20230707	0.33	N	321550	500	121 억	56786	N	N	39	N	N
130	20230707	160952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8340	-260	5	-3.02	347827090	41567	72.76	8600	8610	8250	11180	6020	8600	8367.87	0.24	0	-694	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2034	-7.08	3.47	12	0.17	-1178.00	2405.00	19800	20220809	-57.88	8250	20230707	1.09	14380	-42.00	20230419	8250	1.09	20230707	19800	-57.88	20220809	8250	1.09	20230707	0.33	N	321550	500	121 억	57852	N	N	39	N	N
131	20230707	150952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8370	-230	5	-2.67	323482290	38650	67.66	8600	8610	8250	11180	6020	8600	8369.53	0.24	0	-1474	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2042	-7.11	3.48	12	0.16	-1178.00	2405.00	19800	20220809	-57.73	8250	20230707	1.45	14380	-41.79	20230419	8250	1.45	20230707	19800	-57.73	20220809	8250	1.45	20230707	0.33	N	321550	500	121 억	57852	N	N	54	N	N
132	20230707	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8350	-250	5	-2.91	257443230	30738	53.81	8600	8610	8250	11180	6020	8600	8375.41	0.24	0	-1083	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2037	-7.09	3.47	12	0.13	-1178.00	2405.00	19800	20220809	-57.83	8250	20230707	1.21	14380	-41.93	20230419	8250	1.21	20230707	19800	-57.83	20220809	8250	1.21	20230707	0.33	N	321550	500	121 억	57852	N	N	54	N	N
133	20230707	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8300	-300	5	-3.49	211550550	25221	44.15	8600	8610	8260	11180	6020	8600	8387.87	0.24	0	-606	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2025	-7.05	3.45	12	0.10	-1178.00	2405.00	19800	20220809	-58.08	8260	20230707	0.48	14380	-42.28	20230419	8260	0.48	20230707	19800	-58.08	20220809	8260	0.48	20230707	0.33	N	321550	500	121 억	57852	N	N	54	N	N
134	20230707	121001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8350	-250	5	-2.91	155958160	18519	32.42	8600	8610	8260	11180	6020	8600	8421.52	0.24	0	-1081	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2037	-7.09	3.47	12	0.08	-1178.00	2405.00	19800	20220809	-57.83	8260	20230707	1.09	14380	-41.93	20230419	8260	1.09	20230707	19800	-57.83	20220809	8260	1.09	20230707	0.33	N	321550	500	121 억	57852	N	N	54	N	N
135	20230707	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8460	-140	5	-1.63	105710200	12498	21.88	8600	8610	8380	11180	6020	8600	8458.17	0.24	0	-618	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2064	-7.18	3.52	12	0.05	-1178.00	2405.00	19800	20220809	-57.27	8380	20230707	0.95	14380	-41.17	20230419	8380	0.95	20230707	19800	-57.27	20220809	8380	0.95	20230707	0.33	N	321550	500	121 억	57852	N	N	54	N	N
136	20230707	100951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8470	-130	5	-1.51	67321550	7949	13.91	8600	8610	8380	11180	6020	8600	8469.18	0.24	0	-233	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2066	-7.19	3.52	12	0.03	-1178.00	2405.00	19800	20220809	-57.22	8380	20230707	1.07	14380	-41.10	20230419	8380	1.07	20230707	19800	-57.22	20220809	8380	1.07	20230707	0.33	N	321550	500	121 억	57852	N	N	54	N	N
137	20230707	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8610	10	2	0.12	4399340	514	0.90	8600	8610	8540	11180	6020	8600	8559.03	0.24	0	-72	8940	8770	8640	8470	8340	8855	8555	122	2580	500	5840	10	1	24391778	2100	-7.31	3.58	12	0.00	-1178.00	2405.00	19800	20220809	-56.52	8510	20230706	1.18	14380	-40.13	20230419	8510	1.18	20230706	19800	-56.52	20220809	8510	1.18	20230706	0.33	N	321550	500	121 억	57852	N	N	54	N	N
138	20230706	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8600	-210	5	-2.38	492128420	57068	80.12	8530	8810	8510	11450	6170	8810	8623.62	0.22	0	3166	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2098	-7.30	3.58	12	0.23	-1178.00	2405.00	19800	20220809	-56.57	8510	20230706	1.06	14380	-40.19	20230419	8510	1.06	20230706	19800	-56.57	20220809	8510	1.06	20230706	0.33	N	321550	500	121 억	54584	N	N	54	N	N
139	20230706	150953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8570	-240	5	-2.72	424246880	49130	68.97	8530	8810	8530	11450	6170	8810	8635.19	0.22	0	2094	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2090	-7.28	3.56	12	0.20	-1178.00	2405.00	19800	20220809	-56.72	8530	20230706	0.47	14380	-40.40	20230419	8530	0.47	20230706	19800	-56.72	20220809	8530	0.47	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
140	20230706	140954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8660	-150	5	-1.70	355164680	41086	57.68	8530	8810	8530	11450	6170	8810	8644.42	0.22	0	2292	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2112	-7.35	3.60	12	0.17	-1178.00	2405.00	19800	20220809	-56.26	8530	20230706	1.52	14380	-39.78	20230419	8530	1.52	20230706	19800	-56.26	20220809	8530	1.52	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
141	20230706	130951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8670	-140	5	-1.59	317536140	36707	51.53	8530	8810	8530	11450	6170	8810	8650.56	0.22	0	2565	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2115	-7.36	3.60	12	0.15	-1178.00	2405.00	19800	20220809	-56.21	8530	20230706	1.64	14380	-39.71	20230419	8530	1.64	20230706	19800	-56.21	20220809	8530	1.64	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
142	20230706	120925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8680	-130	5	-1.48	277801210	32095	45.06	8530	8810	8530	11450	6170	8810	8655.59	0.22	0	2513	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2117	-7.37	3.61	12	0.13	-1178.00	2405.00	19800	20220809	-56.16	8530	20230706	1.76	14380	-39.64	20230419	8530	1.76	20230706	19800	-56.16	20220809	8530	1.76	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
143	20230706	110958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8730	-80	5	-0.91	183842420	21308	29.91	8530	8800	8530	11450	6170	8810	8627.86	0.22	0	2345	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2129	-7.41	3.63	12	0.09	-1178.00	2405.00	19800	20220809	-55.91	8530	20230706	2.34	14380	-39.29	20230419	8530	2.34	20230706	19800	-55.91	20220809	8530	2.34	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
144	20230706	100954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8620	-190	5	-2.16	134593750	15641	21.96	8530	8800	8530	11450	6170	8810	8605.19	0.22	0	3001	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2103	-7.32	3.58	12	0.06	-1178.00	2405.00	19800	20220809	-56.46	8530	20230706	1.06	14380	-40.06	20230419	8530	1.06	20230706	19800	-56.46	20220809	8530	1.06	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
145	20230706	090952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8580	-230	5	-2.61	36373010	4219	5.92	8530	8800	8530	11450	6170	8810	8621.24	0.22	0	-56	9070	8940	8820	8690	8570	8880	8630	122	2640	500	5990	10	1	24391778	2093	-7.28	3.57	12	0.02	-1178.00	2405.00	19800	20220809	-56.67	8530	20230706	0.59	14380	-40.33	20230419	8530	0.59	20230706	19800	-56.67	20220809	8530	0.59	20230706	0.33	N	321550	500	121 억	54584	N	N	1	N	N
146	20230705	160948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8810	-160	5	-1.78	626055890	71038	164.81	8910	8950	8700	11660	6280	8970	8812.97	0.19	0	7564	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2149	-7.48	3.66	12	0.29	-1178.00	2405.00	19800	20220809	-55.51	8700	20230705	1.26	14380	-38.73	20230419	8700	1.26	20230705	19800	-55.51	20220809	8700	1.26	20230705	0.33	N	321550	500	121 억	47019	N	N	1	N	N
147	20230705	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8850	-120	5	-1.34	587959580	66728	154.81	8910	8950	8700	11660	6280	8970	8811.29	0.19	0	7183	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2159	-7.51	3.68	12	0.27	-1178.00	2405.00	19800	20220809	-55.30	8700	20230705	1.72	14380	-38.46	20230419	8700	1.72	20230705	19800	-55.30	20220809	8700	1.72	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
148	20230705	140934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8810	-160	5	-1.78	553201820	62801	145.70	8910	8950	8700	11660	6280	8970	8808.81	0.19	0	7052	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2149	-7.48	3.66	12	0.26	-1178.00	2405.00	19800	20220809	-55.51	8700	20230705	1.26	14380	-38.73	20230419	8700	1.26	20230705	19800	-55.51	20220809	8700	1.26	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
149	20230705	130937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8850	-120	5	-1.34	513453190	58281	135.22	8910	8950	8700	11660	6280	8970	8809.96	0.19	0	6316	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2159	-7.51	3.68	12	0.24	-1178.00	2405.00	19800	20220809	-55.30	8700	20230705	1.72	14380	-38.46	20230419	8700	1.72	20230705	19800	-55.30	20220809	8700	1.72	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
150	20230705	120934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8800	-170	5	-1.90	477413920	54194	125.73	8910	8950	8700	11660	6280	8970	8809.35	0.19	0	6155	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2146	-7.47	3.66	12	0.22	-1178.00	2405.00	19800	20220809	-55.56	8700	20230705	1.15	14380	-38.80	20230419	8700	1.15	20230705	19800	-55.56	20220809	8700	1.15	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
151	20230705	110945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8850	-120	5	-1.34	417450040	47408	109.99	8910	8950	8700	11660	6280	8970	8805.48	0.19	0	5664	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2159	-7.51	3.68	12	0.19	-1178.00	2405.00	19800	20220809	-55.30	8700	20230705	1.72	14380	-38.46	20230419	8700	1.72	20230705	19800	-55.30	20220809	8700	1.72	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
152	20230705	100937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8780	-190	5	-2.12	277385160	31482	73.04	8910	8950	8700	11660	6280	8970	8810.91	0.19	0	1678	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2142	-7.45	3.65	12	0.13	-1178.00	2405.00	19800	20220809	-55.66	8700	20230705	0.92	14380	-38.94	20230419	8700	0.92	20230705	19800	-55.66	20220809	8700	0.92	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
153	20230705	090936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8890	-80	5	-0.89	82271280	9295	21.57	8910	8950	8800	11660	6280	8970	8851.13	0.19	0	1440	9363	9166	9003	8806	8643	9085	8725	122	2690	500	6090	10	1	24391778	2168	-7.55	3.70	12	0.04	-1178.00	2405.00	19800	20220809	-55.10	8800	20230705	1.02	14380	-38.18	20230419	8800	1.02	20230705	19800	-55.10	20220809	8800	1.02	20230705	0.33	N	321550	500	121 억	47019	N	N	15	N	N
154	20230704	160932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8970	-250	5	-2.71	386176750	43091	106.34	9200	9200	8840	11980	6460	9220	8961.89	0.22	0	-5818	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2188	-7.61	3.73	12	0.18	-1178.00	2405.00	19800	20220809	-54.70	8840	20230704	1.47	14380	-37.62	20230419	8840	1.47	20230704	19800	-54.70	20220809	8840	1.47	20230704	0.33	N	321550	500	121 억	52823	N	N	15	N	N
155	20230704	150921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8910	-310	5	-3.36	381373180	42554	105.02	9200	9200	8840	11980	6460	9220	8962.10	0.22	0	-5775	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2173	-7.56	3.70	12	0.17	-1178.00	2405.00	19800	20220809	-55.00	8840	20230704	0.79	14380	-38.04	20230419	8840	0.79	20230704	19800	-55.00	20220809	8840	0.79	20230704	0.33	N	321550	500	121 억	52823	N	N	139	N	N
156	20230704	140926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8950	-270	5	-2.93	332582030	37083	91.52	9200	9200	8840	11980	6460	9220	8968.58	0.22	0	-6601	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2183	-7.60	3.72	12	0.15	-1178.00	2405.00	19800	20220809	-54.80	8840	20230704	1.24	14380	-37.76	20230419	8840	1.24	20230704	19800	-54.80	20220809	8840	1.24	20230704	0.33	N	321550	500	121 억	52823	N	N	139	N	N
157	20230704	130914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8940	-280	5	-3.04	316526860	35289	87.09	9200	9200	8840	11980	6460	9220	8969.56	0.22	0	-6272	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2181	-7.59	3.72	12	0.14	-1178.00	2405.00	19800	20220809	-54.85	8840	20230704	1.13	14380	-37.83	20230419	8840	1.13	20230704	19800	-54.85	20220809	8840	1.13	20230704	0.33	N	321550	500	121 억	52823	N	N	139	N	N
158	20230704	120925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8920	-300	5	-3.25	286686320	31941	78.83	9200	9200	8840	11980	6460	9220	8975.50	0.22	0	-5852	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2176	-7.57	3.71	12	0.13	-1178.00	2405.00	19800	20220809	-54.95	8840	20230704	0.90	14380	-37.97	20230419	8840	0.90	20230704	19800	-54.95	20220809	8840	0.90	20230704	0.33	N	321550	500	121 억	52823	N	N	139	N	N
159	20230704	110919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8940	-280	5	-3.04	266012810	29629	73.12	9200	9200	8840	11980	6460	9220	8978.12	0.22	0	-5161	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2181	-7.59	3.72	12	0.12	-1178.00	2405.00	19800	20220809	-54.85	8840	20230704	1.13	14380	-37.83	20230419	8840	1.13	20230704	19800	-54.85	20220809	8840	1.13	20230704	0.33	N	321550	500	121 억	52823	N	N	139	N	N
160	20230704	100913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8980	-240	5	-2.60	111148880	12292	30.33	9200	9200	8950	11980	6460	9220	9042.38	0.22	0	-4416	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2190	-7.62	3.73	12	0.05	-1178.00	2405.00	19800	20220809	-54.65	8950	20230704	0.34	14380	-37.55	20230419	8950	0.34	20230704	19800	-54.65	20220809	8950	0.34	20230704	0.33	N	321550	500	121 억	52823	N	N	139	N	N
161	20230704	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-100	5	-1.08	7253240	794	1.96	9200	9200	9120	11980	6460	9220	9135.06	0.22	0	-22	9486	9352	9256	9122	9026	9420	9190	122	2760	500	6260	10	1	24391778	2225	-7.74	3.79	12	0.00	-1178.00	2405.00	19800	20220809	-53.94	8990	20230630	1.45	14380	-36.58	20230419	8990	1.45	20230630	19800	-53.94	20220809	8990	1.45	20230630	0.33	N	321550	500	121 억	52823	N	N	139	N	N
162	20230703	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	60	2	0.66	374586320	40521	114.20	9200	9390	9160	11900	6420	9160	9244.25	0.21	0	773	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2249	-7.83	3.83	12	0.17	-1178.00	2405.00	19800	20220809	-53.43	8990	20230630	2.56	14380	-35.88	20230419	8990	2.56	20230630	19800	-53.43	20220809	8990	2.56	20230630	0.33	N	321550	500	121 억	52023	N	N	139	N	N
163	20230703	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	90	2	0.98	373479890	40401	113.87	9200	9390	9160	11900	6420	9160	9244.32	0.21	0	774	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2256	-7.85	3.85	12	0.17	-1178.00	2405.00	19800	20220809	-53.28	8990	20230630	2.89	14380	-35.67	20230419	8990	2.89	20230630	19800	-53.28	20220809	8990	2.89	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N
164	20230703	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	40	2	0.44	348384220	37672	106.18	9200	9390	9160	11900	6420	9160	9247.83	0.21	0	677	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2244	-7.81	3.83	12	0.15	-1178.00	2405.00	19800	20220809	-53.54	8990	20230630	2.34	14380	-36.02	20230419	8990	2.34	20230630	19800	-53.54	20220809	8990	2.34	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N
165	20230703	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	60	2	0.66	285631760	30838	86.91	9200	9390	9200	11900	6420	9160	9262.33	0.21	0	316	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2249	-7.83	3.83	12	0.13	-1178.00	2405.00	19800	20220809	-53.43	8990	20230630	2.56	14380	-35.88	20230419	8990	2.56	20230630	19800	-53.43	20220809	8990	2.56	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N
166	20230703	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	130	2	1.42	236334990	25493	71.85	9200	9390	9200	11900	6420	9160	9270.58	0.21	0	615	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2266	-7.89	3.86	12	0.10	-1178.00	2405.00	19800	20220809	-53.08	8990	20230630	3.34	14380	-35.40	20230419	8990	3.34	20230630	19800	-53.08	20220809	8990	3.34	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N
167	20230703	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	120	2	1.31	229529520	24760	69.78	9200	9390	9200	11900	6420	9160	9270.17	0.21	0	727	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2264	-7.88	3.86	12	0.10	-1178.00	2405.00	19800	20220809	-53.13	8990	20230630	3.23	14380	-35.47	20230419	8990	3.23	20230630	19800	-53.13	20220809	8990	3.23	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N
168	20230703	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	80	2	0.87	87647130	9443	26.61	9200	9390	9200	11900	6420	9160	9281.70	0.21	0	1067	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2254	-7.84	3.84	12	0.04	-1178.00	2405.00	19800	20220809	-53.33	8990	20230630	2.78	14380	-35.74	20230419	8990	2.78	20230630	19800	-53.33	20220809	8990	2.78	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N
169	20230703	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	210	2	2.29	31958350	3432	9.67	9200	9390	9200	11900	6420	9160	9311.87	0.21	0	-145	9380	9270	9130	9020	8880	9325	9075	122	2740	500	6220	10	1	24391778	2286	-7.95	3.90	12	0.01	-1178.00	2405.00	19800	20220809	-52.68	8990	20230630	4.23	14380	-34.84	20230419	8990	4.23	20230630	19800	-52.68	20220809	8990	4.23	20230630	0.33	N	321550	500	121 억	52023	N	N	45	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History