KissMeData/063570/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	50	2	1.01	142428545	28430	68.55	4950	5060	4950	6460	3480	4970	5009.80	2.49	3725	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1714	12.01	0.79	12	0.08	418.00	6369.00	7220	20240122	-30.47	4900	20240725	2.45	7220	-30.47	20240122	4900	2.45	20240725	7220	-30.47	20240122	4900	2.45	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
3	20240731	150616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	80	2	1.61	122880195	24543	59.18	4950	5050	4950	6460	3480	4970	5006.73	2.49	1499	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1724	12.08	0.79	12	0.07	418.00	6369.00	7220	20240122	-30.06	4900	20240725	3.06	7220	-30.06	20240122	4900	3.06	20240725	7220	-30.06	20240122	4900	3.06	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
4	20240731	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	40	2	0.80	107021235	21382	51.56	4950	5040	4950	6460	3480	4970	5005.20	2.49	632	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1711	11.99	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.61	4900	20240725	2.24	7220	-30.61	20240122	4900	2.24	20240725	7220	-30.61	20240122	4900	2.24	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
5	20240731	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	40	2	0.80	90404155	18067	43.56	4950	5040	4950	6460	3480	4970	5003.83	2.49	930	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1711	11.99	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.61	4900	20240725	2.24	7220	-30.61	20240122	4900	2.24	20240725	7220	-30.61	20240122	4900	2.24	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
6	20240731	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	30	2	0.60	86779525	17343	41.82	4950	5040	4950	6460	3480	4970	5003.72	2.49	1000	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1707	11.96	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.75	4900	20240725	2.04	7220	-30.75	20240122	4900	2.04	20240725	7220	-30.75	20240122	4900	2.04	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
7	20240731	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	50	2	1.01	83929105	16774	40.45	4950	5040	4950	6460	3480	4970	5003.52	2.49	654	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1714	12.01	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.47	4900	20240725	2.45	7220	-30.47	20240122	4900	2.45	20240725	7220	-30.47	20240122	4900	2.45	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
8	20240731	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	60	2	1.21	61734755	12352	29.78	4950	5040	4950	6460	3480	4970	4997.96	2.49	975	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	10	1	34147728	1718	12.03	0.79	12	0.04	418.00	6369.00	7220	20240122	-30.33	4900	20240725	2.65	7220	-30.33	20240122	4900	2.65	20240725	7220	-30.33	20240122	4900	2.65	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
9	20240731	090610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4970	0	3	0.00	12350315	2488	6.00	4950	4970	4950	6460	3480	4970	4963.95	2.49	1654	5116	5042	5006	4932	4896	5025	4915	171	1490	500	3670	5	1	34147728	1697	11.89	0.78	12	0.01	418.00	6369.00	7220	20240122	-31.16	4900	20240725	1.43	7220	-31.16	20240122	4900	1.43	20240725	7220	-31.16	20240122	4900	1.43	20240725	2.21	N	063570	500	170 억	850517	N	N	0	N	N
10	20240730	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4970	-100	5	-1.97	201583395	40367	145.81	5080	5080	4970	6590	3550	5070	4994.21	2.55	-21797	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	5	1	34147728	1697	11.89	0.78	12	0.12	418.00	6369.00	7220	20240122	-31.16	4900	20240725	1.43	7220	-31.16	20240122	4900	1.43	20240725	7220	-31.16	20240122	4900	1.43	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
11	20240730	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-95	5	-1.87	181497270	36326	131.21	5080	5080	4970	6590	3550	5070	4996.35	2.55	-21066	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	5	1	34147728	1699	11.90	0.78	12	0.11	418.00	6369.00	7220	20240122	-31.09	4900	20240725	1.53	7220	-31.09	20240122	4900	1.53	20240725	7220	-31.09	20240122	4900	1.53	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
12	20240730	140602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4985	-85	5	-1.68	125682690	25118	90.73	5080	5080	4975	6590	3550	5070	5003.69	2.55	-17555	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	5	1	34147728	1702	11.93	0.78	12	0.07	418.00	6369.00	7220	20240122	-30.96	4900	20240725	1.73	7220	-30.96	20240122	4900	1.73	20240725	7220	-30.96	20240122	4900	1.73	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
13	20240730	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4985	-85	5	-1.68	100569310	20078	72.52	5080	5080	4980	6590	3550	5070	5008.93	2.55	-13415	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	5	1	34147728	1702	11.93	0.78	12	0.06	418.00	6369.00	7220	20240122	-30.96	4900	20240725	1.73	7220	-30.96	20240122	4900	1.73	20240725	7220	-30.96	20240122	4900	1.73	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
14	20240730	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	-80	5	-1.58	77970400	15545	56.15	5080	5080	4990	6590	3550	5070	5015.79	2.55	-9227	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	5	1	34147728	1704	11.94	0.78	12	0.05	418.00	6369.00	7220	20240122	-30.89	4900	20240725	1.84	7220	-30.89	20240122	4900	1.84	20240725	7220	-30.89	20240122	4900	1.84	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
15	20240730	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-75	5	-1.48	58652465	11679	42.19	5080	5080	4990	6590	3550	5070	5022.05	2.55	-6986	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	5	1	34147728	1706	11.95	0.78	12	0.03	418.00	6369.00	7220	20240122	-30.82	4900	20240725	1.94	7220	-30.82	20240122	4900	1.94	20240725	7220	-30.82	20240122	4900	1.94	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
16	20240730	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-30	5	-0.59	9149540	1810	6.54	5080	5080	5020	6590	3550	5070	5054.99	2.55	-634	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	10	1	34147728	1721	12.06	0.79	12	0.01	418.00	6369.00	7220	20240122	-30.19	4900	20240725	2.86	7220	-30.19	20240122	4900	2.86	20240725	7220	-30.19	20240122	4900	2.86	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
17	20240730	090610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-40	5	-0.79	4463290	879	3.18	5080	5080	5030	6590	3550	5070	5077.69	2.55	-228	5133	5101	5048	5016	4963	5117	5032	171	1520	500	3750	10	1	34147728	1718	12.03	0.79	12	0.00	418.00	6369.00	7220	20240122	-30.33	4900	20240725	2.65	7220	-30.33	20240122	4900	2.65	20240725	7220	-30.33	20240122	4900	2.65	20240725	2.21	N	063570	500	170 억	871376	N	N	0	N	N
18	20240729	160600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	60	2	1.20	139134135	27685	64.42	5020	5080	4995	6510	3510	5010	5025.61	2.57	2284	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1731	12.13	0.80	12	0.08	418.00	6369.00	7220	20240122	-29.78	4900	20240725	3.47	7220	-29.78	20240122	4900	3.47	20240725	7220	-29.78	20240122	4900	3.47	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
19	20240729	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	30	2	0.60	112916085	22501	52.35	5020	5050	4995	6510	3510	5010	5018.27	2.57	1999	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1721	12.06	0.79	12	0.07	418.00	6369.00	7220	20240122	-30.19	4900	20240725	2.86	7220	-30.19	20240122	4900	2.86	20240725	7220	-30.19	20240122	4900	2.86	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
20	20240729	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	20	2	0.40	100343895	20003	46.54	5020	5040	4995	6510	3510	5010	5016.44	2.57	1449	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1718	12.03	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.33	4900	20240725	2.65	7220	-30.33	20240122	4900	2.65	20240725	7220	-30.33	20240122	4900	2.65	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
21	20240729	130613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	10	2	0.20	87596995	17467	40.64	5020	5040	4995	6510	3510	5010	5015.00	2.57	-250	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1714	12.01	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.47	4900	20240725	2.45	7220	-30.47	20240122	4900	2.45	20240725	7220	-30.47	20240122	4900	2.45	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
22	20240729	120606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	0	3	0.00	67825955	13534	31.49	5020	5040	4995	6510	3510	5010	5011.52	2.57	-178	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1711	11.99	0.79	12	0.04	418.00	6369.00	7220	20240122	-30.61	4900	20240725	2.24	7220	-30.61	20240122	4900	2.24	20240725	7220	-30.61	20240122	4900	2.24	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
23	20240729	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-10	5	-0.20	46543255	9294	21.63	5020	5040	4995	6510	3510	5010	5007.88	2.57	347	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1707	11.96	0.79	12	0.03	418.00	6369.00	7220	20240122	-30.75	4900	20240725	2.04	7220	-30.75	20240122	4900	2.04	20240725	7220	-30.75	20240122	4900	2.04	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
24	20240729	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-10	5	-0.20	29075005	5810	13.52	5020	5040	4995	6510	3510	5010	5004.30	2.57	827	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1707	11.96	0.79	12	0.02	418.00	6369.00	7220	20240122	-30.75	4900	20240725	2.04	7220	-30.75	20240122	4900	2.04	20240725	7220	-30.75	20240122	4900	2.04	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
25	20240729	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	30	2	0.60	546220	109	0.25	5020	5040	5010	6510	3510	5010	5011.19	2.57	-103	5090	5050	4990	4950	4890	5070	4970	171	1500	500	3700	10	1	34147728	1721	12.06	0.79	12	0.00	418.00	6369.00	7220	20240122	-30.19	4900	20240725	2.86	7220	-30.19	20240122	4900	2.86	20240725	7220	-30.19	20240122	4900	2.86	20240725	2.21	N	063570	500	170 억	877877	N	N	0	N	N
26	20240726	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	75	2	1.52	214489045	42977	67.77	4990	5030	4930	6410	3455	4935	4990.76	2.57	9916	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	10	1	34147728	1711	11.99	0.79	12	0.13	418.00	6369.00	7220	20240122	-30.61	4900	20240725	2.24	7220	-30.61	20240122	4900	2.24	20240725	7220	-30.61	20240122	4900	2.24	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
27	20240726	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	65	2	1.32	207304365	41539	65.50	4990	5030	4930	6410	3455	4935	4990.60	2.57	9669	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	10	1	34147728	1707	11.96	0.79	12	0.12	418.00	6369.00	7220	20240122	-30.75	4900	20240725	2.04	7220	-30.75	20240122	4900	2.04	20240725	7220	-30.75	20240122	4900	2.04	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
28	20240726	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	60	2	1.22	188281775	37731	59.50	4990	5030	4930	6410	3455	4935	4990.11	2.57	6723	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	5	1	34147728	1706	11.95	0.78	12	0.11	418.00	6369.00	7220	20240122	-30.82	4900	20240725	1.94	7220	-30.82	20240122	4900	1.94	20240725	7220	-30.82	20240122	4900	1.94	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
29	20240726	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4985	50	2	1.01	128185230	25733	40.58	4990	5030	4930	6410	3455	4935	4981.36	2.57	712	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	5	1	34147728	1702	11.93	0.78	12	0.08	418.00	6369.00	7220	20240122	-30.96	4900	20240725	1.73	7220	-30.96	20240122	4900	1.73	20240725	7220	-30.96	20240122	4900	1.73	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
30	20240726	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	65	2	1.32	113828235	22859	36.05	4990	5030	4930	6410	3455	4935	4979.58	2.57	-326	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	10	1	34147728	1707	11.96	0.79	12	0.07	418.00	6369.00	7220	20240122	-30.75	4900	20240725	2.04	7220	-30.75	20240122	4900	2.04	20240725	7220	-30.75	20240122	4900	2.04	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
31	20240726	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4960	25	2	0.51	88741445	17828	28.11	4990	5030	4930	6410	3455	4935	4977.64	2.57	-1773	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	5	1	34147728	1694	11.87	0.78	12	0.05	418.00	6369.00	7220	20240122	-31.30	4900	20240725	1.22	7220	-31.30	20240122	4900	1.22	20240725	7220	-31.30	20240122	4900	1.22	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
32	20240726	100601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	75	2	1.52	46777300	9433	14.88	4990	5020	4930	6410	3455	4935	4958.90	2.57	-4758	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	10	1	34147728	1711	11.99	0.79	12	0.03	418.00	6369.00	7220	20240122	-30.61	4900	20240725	2.24	7220	-30.61	20240122	4900	2.24	20240725	7220	-30.61	20240122	4900	2.24	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
33	20240726	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4960	25	2	0.51	2775105	559	0.88	4990	4990	4955	6410	3455	4935	4964.41	2.57	-23	5025	4980	4940	4895	4855	4960	4875	171	1475	500	3650	5	1	34147728	1694	11.87	0.78	12	0.00	418.00	6369.00	7220	20240122	-31.30	4900	20240725	1.22	7220	-31.30	20240122	4900	1.22	20240725	7220	-31.30	20240122	4900	1.22	20240725	2.20	N	063570	500	170 억	876701	N	N	0	N	N
34	20240725	160556	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4935	-60	5	-1.20	312369665	63414	136.78	4980	4985	4900	6490	3500	4995	4925.87	2.64	-13158	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1685	11.81	0.77	12	0.19	418.00	6369.00	7220	20240122	-31.65	4900	20240725	0.71	7220	-31.65	20240122	4900	0.71	20240725	7220	-31.65	20240122	4900	0.71	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
35	20240725	150604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4915	-80	5	-1.60	287671865	58399	125.96	4980	4985	4900	6490	3500	4995	4925.97	2.64	-11967	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1678	11.76	0.77	12	0.17	418.00	6369.00	7220	20240122	-31.93	4900	20240725	0.31	7220	-31.93	20240122	4900	0.31	20240725	7220	-31.93	20240122	4900	0.31	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
36	20240725	140604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4930	-65	5	-1.30	243948435	49518	106.81	4980	4985	4900	6490	3500	4995	4926.46	2.64	-13524	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1683	11.79	0.77	12	0.15	418.00	6369.00	7220	20240122	-31.72	4900	20240725	0.61	7220	-31.72	20240122	4900	0.61	20240725	7220	-31.72	20240122	4900	0.61	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
37	20240725	130558	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4915	-80	5	-1.60	234143580	47529	102.52	4980	4985	4900	6490	3500	4995	4926.33	2.64	-13909	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1678	11.76	0.77	12	0.14	418.00	6369.00	7220	20240122	-31.93	4900	20240725	0.31	7220	-31.93	20240122	4900	0.31	20240725	7220	-31.93	20240122	4900	0.31	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
38	20240725	120601	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4915	-80	5	-1.60	209026540	42418	91.49	4980	4985	4900	6490	3500	4995	4927.78	2.64	-14581	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1678	11.76	0.77	12	0.12	418.00	6369.00	7220	20240122	-31.93	4900	20240725	0.31	7220	-31.93	20240122	4900	0.31	20240725	7220	-31.93	20240122	4900	0.31	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
39	20240725	110557	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4910	-85	5	-1.70	178408805	36183	78.04	4980	4985	4900	6490	3500	4995	4930.74	2.64	-15135	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1677	11.75	0.77	12	0.11	418.00	6369.00	7220	20240122	-31.99	4900	20240725	0.20	7220	-31.99	20240122	4900	0.20	20240725	7220	-31.99	20240122	4900	0.20	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
40	20240725	100557	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4905	-90	5	-1.80	150546375	30511	65.81	4980	4985	4900	6490	3500	4995	4934.17	2.64	-13806	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1675	11.73	0.77	12	0.09	418.00	6369.00	7220	20240122	-32.06	4900	20240725	0.10	7220	-32.06	20240122	4900	0.10	20240725	7220	-32.06	20240122	4900	0.10	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
41	20240725	090555	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4975	-20	5	-0.40	9708295	1951	4.21	4980	4985	4975	6490	3500	4995	4976.06	2.64	47	5101	5047	5016	4962	4931	5037	4952	171	1495	500	3690	5	1	34147728	1699	11.90	0.78	12	0.01	418.00	6369.00	7220	20240122	-31.09	4975	20240725	0.00	7220	-31.09	20240122	4975	0.00	20240725	7220	-31.09	20240122	4975	0.00	20240725	2.21	N	063570	500	170 억	899972	N	N	0	N	N
42	20240724	160552	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4995	0	3	0.00	232181875	46362	69.02	4995	5070	4985	6490	3500	4995	5008.05	2.68	-774	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	5	1	34147728	1706	11.95	0.78	12	0.14	418.00	6369.00	7220	20240122	-30.82	4985	20240724	0.20	7220	-30.82	20240122	4985	0.20	20240724	7220	-30.82	20240122	4985	0.20	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
43	20240724	150601	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5000	5	2	0.10	212859240	42495	63.26	4995	5070	4985	6490	3500	4995	5009.04	2.68	596	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	10	1	34147728	1707	11.96	0.79	12	0.12	418.00	6369.00	7220	20240122	-30.75	4985	20240724	0.30	7220	-30.75	20240122	4985	0.30	20240724	7220	-30.75	20240122	4985	0.30	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
44	20240724	140558	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	15	2	0.30	185531825	37028	55.13	4995	5070	4985	6490	3500	4995	5010.58	2.68	-212	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	10	1	34147728	1711	11.99	0.79	12	0.11	418.00	6369.00	7220	20240122	-30.61	4985	20240724	0.50	7220	-30.61	20240122	4985	0.50	20240724	7220	-30.61	20240122	4985	0.50	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
45	20240724	130602	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5000	5	2	0.10	152887370	30497	45.40	4995	5070	4985	6490	3500	4995	5013.19	2.68	-1823	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	10	1	34147728	1707	11.96	0.79	12	0.09	418.00	6369.00	7220	20240122	-30.75	4985	20240724	0.30	7220	-30.75	20240122	4985	0.30	20240724	7220	-30.75	20240122	4985	0.30	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
46	20240724	120604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	15	2	0.30	125467670	25016	37.24	4995	5070	4985	6490	3500	4995	5015.50	2.68	-1801	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	10	1	34147728	1711	11.99	0.79	12	0.07	418.00	6369.00	7220	20240122	-30.61	4985	20240724	0.50	7220	-30.61	20240122	4985	0.50	20240724	7220	-30.61	20240122	4985	0.50	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
47	20240724	110559	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	25	2	0.50	105775300	21087	31.39	4995	5070	4985	6490	3500	4995	5016.14	2.68	-1366	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	10	1	34147728	1714	12.01	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.47	4985	20240724	0.70	7220	-30.47	20240122	4985	0.70	20240724	7220	-30.47	20240122	4985	0.70	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
48	20240724	100600	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5030	35	2	0.70	59400755	11871	17.67	4995	5040	4985	6490	3500	4995	5003.85	2.68	946	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	10	1	34147728	1718	12.03	0.79	12	0.03	418.00	6369.00	7220	20240122	-30.33	4985	20240724	0.90	7220	-30.33	20240122	4985	0.90	20240724	7220	-30.33	20240122	4985	0.90	20240724	2.22	N	063570	500	170 억	915197	N	N	0	N	N
49	20240724	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	-5	5	-0.10	13269930	2658	3.96	4995	5040	4990	6490	3500	4995	4992.45	2.68	-2053	5135	5065	5030	4960	4925	5047	4942	171	1495	500	3690	5	1	34147728	1704	11.94	0.78	12	0.01	418.00	6369.00	7220	20240122	-30.89	4985	20240705	0.10	7220	-30.89	20240122	4985	0.10	20240705	7220	-30.89	20240122	4985	0.10	20240705	2.22	N	063570	500	170 억	915197	N	N	0	N	N
50	20240723	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-35	5	-0.70	334486300	66795	114.06	5030	5100	4995	6530	3530	5030	5007.72	2.77	-17463	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	5	1	34147728	1706	11.95	0.78	12	0.20	418.00	6369.00	7220	20240122	-30.82	4985	20240705	0.20	7220	-30.82	20240122	4985	0.20	20240705	7220	-30.82	20240122	4985	0.20	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
51	20240723	150603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-30	5	-0.60	306529055	61200	104.51	5030	5100	4995	6530	3530	5030	5008.64	2.77	-16950	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1707	11.96	0.79	12	0.18	418.00	6369.00	7220	20240122	-30.75	4985	20240705	0.30	7220	-30.75	20240122	4985	0.30	20240705	7220	-30.75	20240122	4985	0.30	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
52	20240723	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-30	5	-0.60	183625370	36661	62.60	5030	5060	4995	6530	3530	5030	5008.74	2.77	-14383	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1707	11.96	0.79	12	0.11	418.00	6369.00	7220	20240122	-30.75	4985	20240705	0.30	7220	-30.75	20240122	4985	0.30	20240705	7220	-30.75	20240122	4985	0.30	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
53	20240723	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	-20	5	-0.40	149380960	29816	50.92	5030	5060	4995	6530	3530	5030	5010.09	2.77	-12461	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1711	11.99	0.79	12	0.09	418.00	6369.00	7220	20240122	-30.61	4985	20240705	0.50	7220	-30.61	20240122	4985	0.50	20240705	7220	-30.61	20240122	4985	0.50	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
54	20240723	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-30	5	-0.60	107491890	21440	36.61	5030	5060	5000	6530	3530	5030	5013.61	2.77	-9891	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1707	11.96	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.75	4985	20240705	0.30	7220	-30.75	20240122	4985	0.30	20240705	7220	-30.75	20240122	4985	0.30	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
55	20240723	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-30	5	-0.60	82851020	16519	28.21	5030	5060	5000	6530	3530	5030	5015.50	2.77	-7684	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1707	11.96	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.75	4985	20240705	0.30	7220	-30.75	20240122	4985	0.30	20240705	7220	-30.75	20240122	4985	0.30	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
56	20240723	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	-30	5	-0.60	40278490	8015	13.69	5030	5060	5000	6530	3530	5030	5025.39	2.77	-3882	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1707	11.96	0.79	12	0.02	418.00	6369.00	7220	20240122	-30.75	4985	20240705	0.30	7220	-30.75	20240122	4985	0.30	20240705	7220	-30.75	20240122	4985	0.30	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
57	20240723	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	0	3	0.00	2007460	399	0.68	5030	5050	5030	6530	3530	5030	5031.23	2.77	-75	5160	5095	5045	4980	4930	5070	4955	171	1500	500	3720	10	1	34147728	1718	12.03	0.79	12	0.00	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	947220	N	N	1	N	N
58	20240722	160548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-40	5	-0.79	293043850	58356	152.51	5100	5110	4995	6590	3550	5070	5021.64	2.85	-13996	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1718	12.03	0.79	12	0.17	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	973587	N	N	1	N	N
59	20240722	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-50	5	-0.99	275334320	54827	143.29	5100	5110	4995	6590	3550	5070	5021.87	2.85	-14628	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1714	12.01	0.79	12	0.16	418.00	6369.00	7220	20240122	-30.47	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
60	20240722	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-50	5	-0.99	229068520	45595	119.16	5100	5110	4995	6590	3550	5070	5023.98	2.85	-15039	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1714	12.01	0.79	12	0.13	418.00	6369.00	7220	20240122	-30.47	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
61	20240722	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-50	5	-0.99	188668170	37536	98.10	5100	5110	4995	6590	3550	5070	5026.33	2.85	-15066	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1714	12.01	0.79	12	0.11	418.00	6369.00	7220	20240122	-30.47	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
62	20240722	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-40	5	-0.79	162722990	32368	84.59	5100	5110	4995	6590	3550	5070	5027.28	2.85	-15132	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1718	12.03	0.79	12	0.09	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
63	20240722	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-40	5	-0.79	143683520	28576	74.68	5100	5110	4995	6590	3550	5070	5028.12	2.85	-15083	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1718	12.03	0.79	12	0.08	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
64	20240722	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-40	5	-0.79	54274600	10742	28.07	5100	5110	4995	6590	3550	5070	5052.56	2.85	-5070	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1718	12.03	0.79	12	0.03	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
65	20240722	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	10	2	0.20	22181010	4366	11.41	5100	5110	4995	6590	3550	5070	5080.40	2.85	-3124	5143	5106	5063	5026	4983	5085	5005	171	1520	500	3750	10	1	34147728	1735	12.15	0.80	12	0.01	418.00	6369.00	7220	20240122	-29.64	4985	20240705	1.91	7220	-29.64	20240122	4985	1.91	20240705	7220	-29.64	20240122	4985	1.91	20240705	2.22	N	063570	500	170 억	973587	N	N	2	N	N
66	20240719	160539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	191800390	37994	64.11	5080	5100	5020	6600	3560	5080	5048.18	2.87	-8142	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1731	12.13	0.80	12	0.11	418.00	6369.00	7220	20240122	-29.78	4985	20240705	1.71	7220	-29.78	20240122	4985	1.71	20240705	7220	-29.78	20240122	4985	1.71	20240705	2.22	N	063570	500	170 억	981731	N	N	2	N	N
67	20240719	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-30	5	-0.59	181723070	36000	60.74	5080	5100	5020	6600	3560	5080	5047.86	2.87	-8461	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1724	12.08	0.79	12	0.11	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
68	20240719	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	-20	5	-0.39	164358600	32570	54.95	5080	5100	5020	6600	3560	5080	5046.32	2.87	-6579	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1728	12.11	0.79	12	0.10	418.00	6369.00	7220	20240122	-29.92	4985	20240705	1.50	7220	-29.92	20240122	4985	1.50	20240705	7220	-29.92	20240122	4985	1.50	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
69	20240719	130540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-30	5	-0.59	143929210	28521	48.12	5080	5100	5020	6600	3560	5080	5046.43	2.87	-4431	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1724	12.08	0.79	12	0.08	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
70	20240719	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-30	5	-0.59	130197370	25807	43.54	5080	5100	5020	6600	3560	5080	5045.04	2.87	-2637	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1724	12.08	0.79	12	0.08	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
71	20240719	110544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	10	2	0.20	71003950	14069	23.74	5080	5100	5020	6600	3560	5080	5046.84	2.87	-2674	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1738	12.18	0.80	12	0.04	418.00	6369.00	7220	20240122	-29.50	4985	20240705	2.11	7220	-29.50	20240122	4985	2.11	20240705	7220	-29.50	20240122	4985	2.11	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
72	20240719	100457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-50	5	-0.98	48544530	9618	16.23	5080	5100	5020	6600	3560	5080	5047.26	2.87	-1003	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1718	12.03	0.79	12	0.03	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
73	20240719	090553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	13487920	2655	4.48	5080	5100	5070	6600	3560	5080	5080.20	2.87	-68	5166	5122	5056	5012	4946	5090	4980	171	1520	500	3750	10	1	34147728	1731	12.13	0.80	12	0.01	418.00	6369.00	7220	20240122	-29.78	4985	20240705	1.71	7220	-29.78	20240122	4985	1.71	20240705	7220	-29.78	20240122	4985	1.71	20240705	2.22	N	063570	500	170 억	981731	N	N	0	N	N
74	20240718	160533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	40	2	0.79	297479350	58979	152.25	5100	5100	4990	6550	3530	5040	5043.81	2.89	4718	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1735	12.15	0.80	12	0.17	418.00	6369.00	7220	20240122	-29.64	4985	20240705	1.91	7220	-29.64	20240122	4985	1.91	20240705	7220	-29.64	20240122	4985	1.91	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
75	20240718	150541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	0	3	0.00	287791660	57065	147.31	5100	5100	4990	6550	3530	5040	5043.23	2.89	4222	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1721	12.06	0.79	12	0.17	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
76	20240718	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	0	3	0.00	269591390	53469	138.03	5100	5100	4990	6550	3530	5040	5042.01	2.89	2901	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1721	12.06	0.79	12	0.16	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
77	20240718	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	60	2	1.19	166119040	32964	85.10	5100	5100	4990	6550	3530	5040	5039.41	2.89	-5193	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1742	12.20	0.80	12	0.10	418.00	6369.00	7220	20240122	-29.36	4985	20240705	2.31	7220	-29.36	20240122	4985	2.31	20240705	7220	-29.36	20240122	4985	2.31	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
78	20240718	120536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	20	2	0.40	138255910	27462	70.89	5100	5100	4990	6550	3530	5040	5034.44	2.89	-6520	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1728	12.11	0.79	12	0.08	418.00	6369.00	7220	20240122	-29.92	4985	20240705	1.50	7220	-29.92	20240122	4985	1.50	20240705	7220	-29.92	20240122	4985	1.50	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
79	20240718	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-10	5	-0.20	100996150	20059	51.78	5100	5100	4990	6550	3530	5040	5034.95	2.89	-7533	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1718	12.03	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
80	20240718	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	50	2	0.99	57332270	11396	29.42	5100	5100	4990	6550	3530	5040	5030.91	2.89	-4586	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1738	12.18	0.80	12	0.03	418.00	6369.00	7220	20240122	-29.50	4985	20240705	2.11	7220	-29.50	20240122	4985	2.11	20240705	7220	-29.50	20240122	4985	2.11	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
81	20240718	090542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-20	5	-0.40	12331340	2440	6.30	5100	5100	5020	6550	3530	5040	5053.83	2.89	-1486	5140	5090	5060	5010	4980	5075	4995	171	1510	500	3720	10	1	34147728	1714	12.01	0.79	12	0.01	418.00	6369.00	7220	20240122	-30.47	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.23	N	063570	500	170 억	987439	N	N	1	N	N
82	20240717	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-80	5	-1.56	195973900	38687	61.89	5050	5110	5030	6650	3590	5120	5065.73	2.93	2177	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1721	12.06	0.79	12	0.11	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
83	20240717	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-80	5	-1.56	180063700	35530	56.84	5050	5110	5030	6650	3590	5120	5067.93	2.93	1949	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1721	12.06	0.79	12	0.10	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
84	20240717	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	-20	5	-0.39	162744070	32101	51.35	5050	5110	5030	6650	3590	5120	5069.75	2.93	1986	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1742	12.20	0.80	12	0.09	418.00	6369.00	7220	20240122	-29.36	4985	20240705	2.31	7220	-29.36	20240122	4985	2.31	20240705	7220	-29.36	20240122	4985	2.31	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
85	20240717	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	-40	5	-0.78	109409880	21551	34.48	5050	5110	5050	6650	3590	5120	5076.79	2.93	553	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1735	12.15	0.80	12	0.06	418.00	6369.00	7220	20240122	-29.64	4985	20240705	1.91	7220	-29.64	20240122	4985	1.91	20240705	7220	-29.64	20240122	4985	1.91	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
86	20240717	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	-40	5	-0.78	95380340	18790	30.06	5050	5110	5050	6650	3590	5120	5076.12	2.93	206	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1735	12.15	0.80	12	0.06	418.00	6369.00	7220	20240122	-29.64	4985	20240705	1.91	7220	-29.64	20240122	4985	1.91	20240705	7220	-29.64	20240122	4985	1.91	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
87	20240717	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	-10	5	-0.20	78389070	15447	24.71	5050	5110	5050	6650	3590	5120	5074.71	2.93	124	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1745	12.22	0.80	12	0.05	418.00	6369.00	7220	20240122	-29.22	4985	20240705	2.51	7220	-29.22	20240122	4985	2.51	20240705	7220	-29.22	20240122	4985	2.51	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
88	20240717	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	-50	5	-0.98	51182830	10089	16.14	5050	5110	5050	6650	3590	5120	5073.13	2.93	598	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1731	12.13	0.80	12	0.03	418.00	6369.00	7220	20240122	-29.78	4985	20240705	1.71	7220	-29.78	20240122	4985	1.71	20240705	7220	-29.78	20240122	4985	1.71	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
89	20240717	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	-30	5	-0.59	2969440	588	0.94	5050	5090	5050	6650	3590	5120	5050.07	2.93	317	5266	5192	5096	5022	4926	5205	5035	171	1530	500	3780	10	1	34147728	1738	12.18	0.80	12	0.00	418.00	6369.00	7220	20240122	-29.50	4985	20240705	2.11	7220	-29.50	20240122	4985	2.11	20240705	7220	-29.50	20240122	4985	2.11	20240705	2.20	N	063570	500	170 억	999152	N	N	1	N	N
90	20240716	160605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5120	-50	5	-0.97	316018380	62450	149.02	5120	5170	5000	6720	3620	5170	5060.34	2.94	7524	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1748	12.25	0.80	12	0.18	418.00	6369.00	7220	20240122	-29.09	4985	20240705	2.71	7220	-29.09	20240122	4985	2.71	20240705	7220	-29.09	20240122	4985	2.71	20240705	2.21	N	063570	500	170 억	1004859	N	N	1	N	N
91	20240716	150611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-120	5	-2.32	303571080	59997	143.17	5120	5170	5000	6720	3620	5170	5059.77	2.94	7432	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1724	12.08	0.79	12	0.18	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
92	20240716	140609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	-110	5	-2.13	277563050	54856	130.90	5120	5170	5000	6720	3620	5170	5059.85	2.94	5755	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1728	12.11	0.79	12	0.16	418.00	6369.00	7220	20240122	-29.92	4985	20240705	1.50	7220	-29.92	20240122	4985	1.50	20240705	7220	-29.92	20240122	4985	1.50	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
93	20240716	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-120	5	-2.32	239152260	47256	112.76	5120	5170	5000	6720	3620	5170	5060.78	2.94	4501	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1724	12.08	0.79	12	0.14	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
94	20240716	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-120	5	-2.32	220598830	43578	103.99	5120	5170	5000	6720	3620	5170	5062.16	2.94	4222	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1724	12.08	0.79	12	0.13	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
95	20240716	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-120	5	-2.32	195654020	38632	92.19	5120	5170	5000	6720	3620	5170	5064.56	2.94	3776	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1724	12.08	0.79	12	0.11	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
96	20240716	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	-60	5	-1.16	65740130	12867	30.70	5120	5170	5100	6720	3620	5170	5109.20	2.94	1198	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1745	12.22	0.80	12	0.04	418.00	6369.00	7220	20240122	-29.22	4985	20240705	2.51	7220	-29.22	20240122	4985	2.51	20240705	7220	-29.22	20240122	4985	2.51	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
97	20240716	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	0	3	0.00	5364130	1047	2.50	5120	5170	5120	6720	3620	5170	5123.33	2.94	246	5310	5240	5180	5110	5050	5210	5080	171	1550	500	3820	10	1	34147728	1765	12.37	0.81	12	0.00	418.00	6369.00	7220	20240122	-28.39	4985	20240705	3.71	7220	-28.39	20240122	4985	3.71	20240705	7220	-28.39	20240122	4985	3.71	20240705	2.21	N	063570	500	170 억	1004859	N	N	0	N	N
98	20240715	160558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	215900390	41907	135.34	5210	5250	5120	6770	3650	5210	5151.89	3.02	-12899	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1765	12.37	0.81	12	0.12	418.00	6369.00	7220	20240122	-28.39	4985	20240705	3.71	7220	-28.39	20240122	4985	3.71	20240705	7220	-28.39	20240122	4985	3.71	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
99	20240715	150602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	195005240	37850	122.23	5210	5250	5120	6770	3650	5210	5152.05	3.02	-10143	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1765	12.37	0.81	12	0.11	418.00	6369.00	7220	20240122	-28.39	4985	20240705	3.71	7220	-28.39	20240122	4985	3.71	20240705	7220	-28.39	20240122	4985	3.71	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
100	20240715	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	-80	5	-1.54	161447730	31307	101.10	5210	5250	5120	6770	3650	5210	5156.92	3.02	-8635	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1752	12.27	0.81	12	0.09	418.00	6369.00	7220	20240122	-28.95	4985	20240705	2.91	7220	-28.95	20240122	4985	2.91	20240705	7220	-28.95	20240122	4985	2.91	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
101	20240715	130601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	-80	5	-1.54	138347570	26807	86.57	5210	5250	5120	6770	3650	5210	5160.87	3.02	-7819	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1752	12.27	0.81	12	0.08	418.00	6369.00	7220	20240122	-28.95	4985	20240705	2.91	7220	-28.95	20240122	4985	2.91	20240705	7220	-28.95	20240122	4985	2.91	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
102	20240715	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	-70	5	-1.34	117221820	22690	73.28	5210	5250	5120	6770	3650	5210	5166.23	3.02	-7225	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1755	12.30	0.81	12	0.07	418.00	6369.00	7220	20240122	-28.81	4985	20240705	3.11	7220	-28.81	20240122	4985	3.11	20240705	7220	-28.81	20240122	4985	3.11	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
103	20240715	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	-50	5	-0.96	95608290	18489	59.71	5210	5250	5120	6770	3650	5210	5171.09	3.02	-5863	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1762	12.34	0.81	12	0.05	418.00	6369.00	7220	20240122	-28.53	4985	20240705	3.51	7220	-28.53	20240122	4985	3.51	20240705	7220	-28.53	20240122	4985	3.51	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
104	20240715	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	55174210	10633	34.34	5210	5250	5140	6770	3650	5210	5188.96	3.02	-4537	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1765	12.37	0.81	12	0.03	418.00	6369.00	7220	20240122	-28.39	4985	20240705	3.71	7220	-28.39	20240122	4985	3.71	20240705	7220	-28.39	20240122	4985	3.71	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
105	20240715	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	0	3	0.00	8987920	1722	5.56	5210	5250	5210	6770	3650	5210	5219.47	3.02	-243	5316	5262	5226	5172	5136	5245	5155	171	1560	500	3850	10	1	34147728	1779	12.46	0.82	12	0.01	418.00	6369.00	7220	20240122	-27.84	4985	20240705	4.51	7220	-27.84	20240122	4985	4.51	20240705	7220	-27.84	20240122	4985	4.51	20240705	2.21	N	063570	500	170 억	1031737	N	N	0	N	N
106	20240712	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	-30	5	-0.57	161974670	30945	36.31	5240	5280	5190	6810	3670	5240	5234.54	3.06	-9814	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1779	12.46	0.82	12	0.09	418.00	6369.00	7220	20240122	-27.84	4985	20240705	4.51	7220	-27.84	20240122	4985	4.51	20240705	7220	-27.84	20240122	4985	4.51	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
107	20240712	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	-40	5	-0.76	144851090	27657	32.45	5240	5280	5190	6810	3670	5240	5237.36	3.06	-9325	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1776	12.44	0.82	12	0.08	418.00	6369.00	7220	20240122	-27.98	4985	20240705	4.31	7220	-27.98	20240122	4985	4.31	20240705	7220	-27.98	20240122	4985	4.31	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
108	20240712	140604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-10	5	-0.19	106156750	20258	23.77	5240	5280	5190	6810	3670	5240	5240.24	3.06	-6370	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1786	12.51	0.82	12	0.06	418.00	6369.00	7220	20240122	-27.56	4985	20240705	4.91	7220	-27.56	20240122	4985	4.91	20240705	7220	-27.56	20240122	4985	4.91	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
109	20240712	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-10	5	-0.19	82160960	15682	18.40	5240	5280	5190	6810	3670	5240	5239.16	3.06	-5055	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1786	12.51	0.82	12	0.05	418.00	6369.00	7220	20240122	-27.56	4985	20240705	4.91	7220	-27.56	20240122	4985	4.91	20240705	7220	-27.56	20240122	4985	4.91	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
110	20240712	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-10	5	-0.19	67462670	12876	15.11	5240	5280	5190	6810	3670	5240	5239.39	3.06	-3635	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1786	12.51	0.82	12	0.04	418.00	6369.00	7220	20240122	-27.56	4985	20240705	4.91	7220	-27.56	20240122	4985	4.91	20240705	7220	-27.56	20240122	4985	4.91	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
111	20240712	110557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	-30	5	-0.57	60999730	11638	13.66	5240	5280	5190	6810	3670	5240	5241.49	3.06	-3636	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1779	12.46	0.82	12	0.03	418.00	6369.00	7220	20240122	-27.84	4985	20240705	4.51	7220	-27.84	20240122	4985	4.51	20240705	7220	-27.84	20240122	4985	4.51	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
112	20240712	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	-20	5	-0.38	55248760	10533	12.36	5240	5280	5190	6810	3670	5240	5245.57	3.06	-3280	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1783	12.49	0.82	12	0.03	418.00	6369.00	7220	20240122	-27.70	4985	20240705	4.71	7220	-27.70	20240122	4985	4.71	20240705	7220	-27.70	20240122	4985	4.71	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
113	20240712	090556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	10	2	0.19	8134130	1553	1.82	5240	5250	5230	6810	3670	5240	5236.55	3.06	-826	5366	5302	5196	5132	5026	5335	5165	171	1570	500	3870	10	1	34147728	1793	12.56	0.82	12	0.00	418.00	6369.00	7220	20240122	-27.29	4985	20240705	5.32	7220	-27.29	20240122	4985	5.32	20240705	7220	-27.29	20240122	4985	5.32	20240705	2.21	N	063570	500	170 억	1045343	N	N	10	N	N
114	20240711	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	140	2	2.75	440673310	84707	267.59	5130	5260	5090	6630	3570	5100	5202.32	3.07	-4033	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1789	12.54	0.82	12	0.25	418.00	6369.00	7220	20240122	-27.42	4985	20240705	5.12	7220	-27.42	20240122	4985	5.12	20240705	7220	-27.42	20240122	4985	5.12	20240705	2.22	N	063570	500	170 억	1049286	N	N	10	N	N
115	20240711	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	120	2	2.35	425236470	81750	258.25	5130	5260	5090	6630	3570	5100	5201.67	3.07	-3669	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1783	12.49	0.82	12	0.24	418.00	6369.00	7220	20240122	-27.70	4985	20240705	4.71	7220	-27.70	20240122	4985	4.71	20240705	7220	-27.70	20240122	4985	4.71	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
116	20240711	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	120	2	2.35	407114230	78279	247.29	5130	5260	5090	6630	3570	5100	5200.81	3.07	-2131	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1783	12.49	0.82	12	0.23	418.00	6369.00	7220	20240122	-27.70	4985	20240705	4.71	7220	-27.70	20240122	4985	4.71	20240705	7220	-27.70	20240122	4985	4.71	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
117	20240711	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	130	2	2.55	390802170	75149	237.40	5130	5260	5090	6630	3570	5100	5200.36	3.07	-420	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1786	12.51	0.82	12	0.22	418.00	6369.00	7220	20240122	-27.56	4985	20240705	4.91	7220	-27.56	20240122	4985	4.91	20240705	7220	-27.56	20240122	4985	4.91	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
118	20240711	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	110	2	2.16	356826390	68622	216.78	5130	5260	5090	6630	3570	5100	5199.88	3.07	1375	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1779	12.46	0.82	12	0.20	418.00	6369.00	7220	20240122	-27.84	4985	20240705	4.51	7220	-27.84	20240122	4985	4.51	20240705	7220	-27.84	20240122	4985	4.51	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
119	20240711	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	120	2	2.35	321173280	61786	195.19	5130	5260	5090	6630	3570	5100	5198.16	3.07	3371	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1783	12.49	0.82	12	0.18	418.00	6369.00	7220	20240122	-27.70	4985	20240705	4.71	7220	-27.70	20240122	4985	4.71	20240705	7220	-27.70	20240122	4985	4.71	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
120	20240711	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	150	2	2.94	244790870	47190	149.08	5130	5260	5090	6630	3570	5100	5187.35	3.07	5156	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1793	12.56	0.82	12	0.14	418.00	6369.00	7220	20240122	-27.29	4985	20240705	5.32	7220	-27.29	20240122	4985	5.32	20240705	7220	-27.29	20240122	4985	5.32	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
121	20240711	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5120	20	2	0.39	1677720	328	1.04	5130	5130	5100	6630	3570	5100	5115.00	3.07	-181	5173	5136	5063	5026	4953	5155	5045	171	1530	500	3770	10	1	34147728	1748	12.25	0.80	12	0.00	418.00	6369.00	7220	20240122	-29.09	4985	20240705	2.71	7220	-29.09	20240122	4985	2.71	20240705	7220	-29.09	20240122	4985	2.71	20240705	2.22	N	063570	500	170 억	1049286	N	N	4	N	N
122	20240710	160555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	70	2	1.39	159766425	31546	150.18	5030	5100	4990	6530	3530	5030	5064.52	3.06	4082	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1742	12.20	0.80	12	0.09	418.00	6369.00	7220	20240122	-29.36	4985	20240705	2.31	7220	-29.36	20240122	4985	2.31	20240705	7220	-29.36	20240122	4985	2.31	20240705	2.22	N	063570	500	170 억	1045198	N	N	4	N	N
123	20240710	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	60	2	1.19	156788025	30961	147.39	5030	5100	4990	6530	3530	5030	5064.05	3.06	4230	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1738	12.18	0.80	12	0.09	418.00	6369.00	7220	20240122	-29.50	4985	20240705	2.11	7220	-29.50	20240122	4985	2.11	20240705	7220	-29.50	20240122	4985	2.11	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
124	20240710	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	60	2	1.19	142721715	28200	134.25	5030	5100	4990	6530	3530	5030	5061.05	3.06	4668	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1738	12.18	0.80	12	0.08	418.00	6369.00	7220	20240122	-29.50	4985	20240705	2.11	7220	-29.50	20240122	4985	2.11	20240705	7220	-29.50	20240122	4985	2.11	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
125	20240710	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	60	2	1.19	131112275	25918	123.38	5030	5090	4990	6530	3530	5030	5058.73	3.06	5018	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1738	12.18	0.80	12	0.08	418.00	6369.00	7220	20240122	-29.50	4985	20240705	2.11	7220	-29.50	20240122	4985	2.11	20240705	7220	-29.50	20240122	4985	2.11	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
126	20240710	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	40	2	0.80	107923335	21351	101.64	5030	5080	4990	6530	3530	5030	5054.72	3.06	4507	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1731	12.13	0.80	12	0.06	418.00	6369.00	7220	20240122	-29.78	4985	20240705	1.71	7220	-29.78	20240122	4985	1.71	20240705	7220	-29.78	20240122	4985	1.71	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
127	20240710	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	20	2	0.40	98188425	19423	92.46	5030	5080	4990	6530	3530	5030	5055.27	3.06	4507	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1724	12.08	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
128	20240710	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	50	2	0.99	75596845	14957	71.20	5030	5080	4990	6530	3530	5030	5054.28	3.06	4538	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1735	12.15	0.80	12	0.04	418.00	6369.00	7220	20240122	-29.64	4985	20240705	1.91	7220	-29.64	20240122	4985	1.91	20240705	7220	-29.64	20240122	4985	1.91	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
129	20240710	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-10	5	-0.20	8189455	1634	7.78	5030	5030	4990	6530	3530	5030	5011.91	3.06	-510	5103	5066	5033	4996	4963	5050	4980	171	1500	500	3720	10	1	34147728	1714	12.01	0.79	12	0.00	418.00	6369.00	7220	20240122	-30.47	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.22	N	063570	500	170 억	1045198	N	N	3	N	N
130	20240709	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-20	5	-0.40	105571400	20995	61.38	5050	5070	5000	6560	3540	5050	5028.40	3.05	2565	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1718	12.03	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	1042614	N	N	3	N	N
131	20240709	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-10	5	-0.20	102270500	20339	59.46	5050	5070	5000	6560	3540	5050	5028.30	3.05	2447	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1721	12.06	0.79	12	0.06	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
132	20240709	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	0	3	0.00	91324160	18166	53.11	5050	5070	5000	6560	3540	5050	5027.20	3.05	2503	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1724	12.08	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
133	20240709	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-10	5	-0.20	84946170	16902	49.41	5050	5070	5000	6560	3540	5050	5025.81	3.05	2824	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1721	12.06	0.79	12	0.05	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
134	20240709	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-20	5	-0.40	66379760	13203	38.60	5050	5070	5000	6560	3540	5050	5027.63	3.05	1380	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1718	12.03	0.79	12	0.04	418.00	6369.00	7220	20240122	-30.33	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
135	20240709	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	0	3	0.00	47446270	9437	27.59	5050	5070	5000	6560	3540	5050	5027.69	3.05	1066	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1724	12.08	0.79	12	0.03	418.00	6369.00	7220	20240122	-30.06	4985	20240705	1.30	7220	-30.06	20240122	4985	1.30	20240705	7220	-30.06	20240122	4985	1.30	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
136	20240709	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	10	2	0.20	13699750	2717	7.94	5050	5070	5030	6560	3540	5050	5042.23	3.05	827	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1728	12.11	0.79	12	0.01	418.00	6369.00	7220	20240122	-29.92	4985	20240705	1.50	7220	-29.92	20240122	4985	1.50	20240705	7220	-29.92	20240122	4985	1.50	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
137	20240709	090554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-10	5	-0.20	1547510	307	0.90	5050	5050	5040	6560	3540	5050	5040.75	3.05	274	5120	5085	5035	5000	4950	5102	5017	171	1510	500	3730	10	1	34147728	1721	12.06	0.79	12	0.00	418.00	6369.00	7220	20240122	-30.19	4985	20240705	1.10	7220	-30.19	20240122	4985	1.10	20240705	7220	-30.19	20240122	4985	1.10	20240705	2.22	N	063570	500	170 억	1042614	N	N	2	N	N
138	20240708	160550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5050	60	2	1.20	171835630	34206	44.76	4990	5070	4985	6480	3495	4990	5023.55	3.05	110	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1724	12.08	0.79	12	0.10	418.00	6369.00	7310	20230630	-30.92	4985	20240708	1.30	7220	-30.06	20240122	4985	1.30	20240708	7220	-30.06	20240122	4985	1.30	20240708	2.23	N	063570	500	170 억	1042562	N	N	2	N	N
139	20240708	150552	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	50	2	1.00	163167360	32486	42.51	4990	5070	4985	6480	3495	4990	5022.70	3.05	172	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1721	12.06	0.79	12	0.10	418.00	6369.00	7310	20230630	-31.05	4985	20240708	1.10	7220	-30.19	20240122	4985	1.10	20240708	7220	-30.19	20240122	4985	1.10	20240708	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
140	20240708	140553	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	50	2	1.00	149488070	29772	38.96	4990	5070	4985	6480	3495	4990	5021.10	3.05	733	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1721	12.06	0.79	12	0.09	418.00	6369.00	7310	20230630	-31.05	4985	20240708	1.10	7220	-30.19	20240122	4985	1.10	20240708	7220	-30.19	20240122	4985	1.10	20240708	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
141	20240708	130549	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	50	2	1.00	130490450	26012	34.04	4990	5070	4985	6480	3495	4990	5016.55	3.05	95	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1721	12.06	0.79	12	0.08	418.00	6369.00	7310	20230630	-31.05	4985	20240708	1.10	7220	-30.19	20240122	4985	1.10	20240708	7220	-30.19	20240122	4985	1.10	20240708	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
142	20240708	120551	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	20	2	0.40	123058550	24535	32.10	4990	5070	4985	6480	3495	4990	5015.63	3.05	-21	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1711	11.99	0.79	12	0.07	418.00	6369.00	7310	20230630	-31.46	4985	20240708	0.50	7220	-30.61	20240122	4985	0.50	20240708	7220	-30.61	20240122	4985	0.50	20240708	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
143	20240708	110549	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	20	2	0.40	97394170	19410	25.40	4990	5070	4985	6480	3495	4990	5017.73	3.05	-74	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1711	11.99	0.79	12	0.06	418.00	6369.00	7310	20230630	-31.46	4985	20240708	0.50	7220	-30.61	20240122	4985	0.50	20240708	7220	-30.61	20240122	4985	0.50	20240708	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
144	20240708	100550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5050	60	2	1.20	65886330	13156	17.21	4990	5050	4985	6480	3495	4990	5008.08	3.05	646	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1724	12.08	0.79	12	0.04	418.00	6369.00	7310	20230630	-30.92	4985	20240708	1.30	7220	-30.06	20240122	4985	1.30	20240708	7220	-30.06	20240122	4985	1.30	20240708	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
145	20240708	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	30	2	0.60	9519010	1907	2.50	4990	5020	4990	6480	3495	4990	4991.62	3.05	67	5113	5051	5018	4956	4923	5035	4940	171	1490	500	3690	10	1	34147728	1714	12.01	0.79	12	0.01	418.00	6369.00	7310	20230630	-31.33	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.23	N	063570	500	170 억	1042562	N	N	3	N	N
146	20240705	160547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4990	-70	5	-1.38	381666015	76306	135.56	5080	5080	4985	6570	3550	5060	5001.83	3.01	15151	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	5	1	34147728	1704	11.94	0.78	12	0.22	418.00	6369.00	7520	20230629	-33.64	4985	20240705	0.10	7220	-30.89	20240122	4985	0.10	20240705	7220	-30.89	20240122	4985	0.10	20240705	2.24	N	063570	500	170 억	1028118	N	N	3	N	N
147	20240705	150550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	-50	5	-0.99	340287705	68016	120.83	5080	5080	4985	6570	3550	5060	5003.05	3.01	15371	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	10	1	34147728	1711	11.99	0.79	12	0.20	418.00	6369.00	7520	20230629	-33.38	4985	20240705	0.50	7220	-30.61	20240122	4985	0.50	20240705	7220	-30.61	20240122	4985	0.50	20240705	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
148	20240705	140550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	-50	5	-0.99	281218495	56220	99.88	5080	5080	4985	6570	3550	5060	5002.11	3.01	14310	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	10	1	34147728	1711	11.99	0.79	12	0.16	418.00	6369.00	7520	20230629	-33.38	4985	20240705	0.50	7220	-30.61	20240122	4985	0.50	20240705	7220	-30.61	20240122	4985	0.50	20240705	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
149	20240705	130549	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	-40	5	-0.79	256426395	51266	91.07	5080	5080	4985	6570	3550	5060	5001.88	3.01	14597	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	10	1	34147728	1714	12.01	0.79	12	0.15	418.00	6369.00	7520	20230629	-33.24	4985	20240705	0.70	7220	-30.47	20240122	4985	0.70	20240705	7220	-30.47	20240122	4985	0.70	20240705	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
150	20240705	120549	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	-50	5	-0.99	251857815	50355	89.46	5080	5080	4985	6570	3550	5060	5001.64	3.01	14656	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	10	1	34147728	1711	11.99	0.79	12	0.15	418.00	6369.00	7520	20230629	-33.38	4985	20240705	0.50	7220	-30.61	20240122	4985	0.50	20240705	7220	-30.61	20240122	4985	0.50	20240705	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
151	20240705	110547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5030	-30	5	-0.59	239464545	47883	85.06	5080	5080	4985	6570	3550	5060	5001.03	3.01	14795	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	10	1	34147728	1718	12.03	0.79	12	0.14	418.00	6369.00	7520	20230629	-33.11	4985	20240705	0.90	7220	-30.33	20240122	4985	0.90	20240705	7220	-30.33	20240122	4985	0.90	20240705	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
152	20240705	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	-20	5	-0.40	64442380	12835	22.80	5080	5080	4995	6570	3550	5060	5020.83	3.01	2127	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	10	1	34147728	1721	12.06	0.79	12	0.04	418.00	6369.00	7520	20230629	-32.98	4990	20240704	1.00	7220	-30.19	20240122	4990	1.00	20240704	7220	-30.19	20240122	4990	1.00	20240704	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
153	20240705	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-65	5	-1.28	10636340	2118	3.76	5080	5080	4995	6570	3550	5060	5021.88	3.01	-8	5120	5090	5040	5010	4960	5105	5025	171	1510	500	3740	5	1	34147728	1706	11.95	0.78	12	0.01	418.00	6369.00	7520	20230629	-33.58	4990	20240704	0.10	7220	-30.82	20240122	4990	0.10	20240704	7220	-30.82	20240122	4990	0.10	20240704	2.24	N	063570	500	170 억	1028118	N	N	4	N	N
154	20240704	160545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	60	2	1.20	283074795	56284	145.03	4990	5070	4990	6500	3500	5000	5029.40	3.01	2136	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1728	12.11	0.79	12	0.16	418.00	6369.00	7520	20230629	-32.71	4990	20240704	1.40	7220	-29.92	20240122	4990	1.40	20240704	7220	-29.92	20240122	4990	1.40	20240704	2.27	N	063570	500	170 억	1026147	N	N	4	N	N
155	20240704	150548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	40	2	0.80	278942705	55465	142.92	4990	5070	4990	6500	3500	5000	5029.17	3.01	2257	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1721	12.06	0.79	12	0.16	418.00	6369.00	7520	20230629	-32.98	4990	20240704	1.00	7220	-30.19	20240122	4990	1.00	20240704	7220	-30.19	20240122	4990	1.00	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
156	20240704	140547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	40	2	0.80	215542265	42870	110.46	4990	5060	4990	6500	3500	5000	5027.81	3.01	-1166	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1721	12.06	0.79	12	0.13	418.00	6369.00	7520	20230629	-32.98	4990	20240704	1.00	7220	-30.19	20240122	4990	1.00	20240704	7220	-30.19	20240122	4990	1.00	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
157	20240704	130548	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	40	2	0.80	193688785	38542	99.31	4990	5060	4990	6500	3500	5000	5025.40	3.01	-1355	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1721	12.06	0.79	12	0.11	418.00	6369.00	7520	20230629	-32.98	4990	20240704	1.00	7220	-30.19	20240122	4990	1.00	20240704	7220	-30.19	20240122	4990	1.00	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
158	20240704	120546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	10	2	0.20	152497205	30367	78.25	4990	5060	4990	6500	3500	5000	5021.81	3.01	163	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1711	11.99	0.79	12	0.09	418.00	6369.00	7520	20230629	-33.38	4990	20240704	0.40	7220	-30.61	20240122	4990	0.40	20240704	7220	-30.61	20240122	4990	0.40	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
159	20240704	110546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	20	2	0.40	139930495	27859	71.78	4990	5060	4990	6500	3500	5000	5022.81	3.01	-48	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1714	12.01	0.79	12	0.08	418.00	6369.00	7520	20230629	-33.24	4990	20240704	0.60	7220	-30.47	20240122	4990	0.60	20240704	7220	-30.47	20240122	4990	0.60	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
160	20240704	100546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	60	2	1.20	83362880	16549	42.64	4990	5060	4990	6500	3500	5000	5037.34	3.01	-1057	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1728	12.11	0.79	12	0.05	418.00	6369.00	7520	20230629	-32.71	4990	20240704	1.40	7220	-29.92	20240122	4990	1.40	20240704	7220	-29.92	20240122	4990	1.40	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
161	20240704	090547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	20	2	0.40	6905520	1383	3.56	4990	5020	4990	6500	3500	5000	4993.15	3.01	331	5106	5052	5026	4972	4946	5040	4960	171	1500	500	3700	10	1	34147728	1714	12.01	0.79	12	0.00	418.00	6369.00	7520	20230629	-33.24	4990	20240704	0.60	7220	-30.47	20240122	4990	0.60	20240704	7220	-30.47	20240122	4990	0.60	20240704	2.27	N	063570	500	170 억	1026147	N	N	3	N	N
162	20240703	160544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5000	-10	5	-0.20	189966880	37832	61.95	5050	5080	5000	6510	3510	5010	5021.36	3.03	-6869	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1707	11.96	0.79	12	0.11	418.00	6369.00	7520	20230629	-33.51	5000	20240703	0.00	7220	-30.75	20240122	5000	0.00	20240703	7220	-30.75	20240122	5000	0.00	20240703	2.24	N	063570	500	170 억	1033018	N	N	3	N	N
163	20240703	150546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	10	2	0.20	179477840	35738	58.52	5050	5080	5000	6510	3510	5010	5022.04	3.03	-5635	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1714	12.01	0.79	12	0.10	418.00	6369.00	7520	20230629	-33.24	5000	20240703	0.40	7220	-30.47	20240122	5000	0.40	20240703	7220	-30.47	20240122	5000	0.40	20240703	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
164	20240703	140546	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	10	2	0.20	149258330	29719	48.67	5050	5080	5000	6510	3510	5010	5022.32	3.03	-5529	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1714	12.01	0.79	12	0.09	418.00	6369.00	7520	20230629	-33.24	5000	20240703	0.40	7220	-30.47	20240122	5000	0.40	20240703	7220	-30.47	20240122	5000	0.40	20240703	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
165	20240703	130545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	0	3	0.00	141363860	28147	46.09	5050	5080	5000	6510	3510	5010	5022.34	3.03	-5389	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1711	11.99	0.79	12	0.08	418.00	6369.00	7520	20230629	-33.38	5000	20240703	0.20	7220	-30.61	20240122	5000	0.20	20240703	7220	-30.61	20240122	5000	0.20	20240703	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
166	20240703	120544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	0	3	0.00	120479190	23974	39.26	5050	5080	5000	6510	3510	5010	5025.41	3.03	-5860	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1711	11.99	0.79	12	0.07	418.00	6369.00	7520	20230629	-33.38	5000	20240703	0.20	7220	-30.61	20240122	5000	0.20	20240703	7220	-30.61	20240122	5000	0.20	20240703	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
167	20240703	110547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5030	20	2	0.40	96861030	19260	31.54	5050	5080	5000	6510	3510	5010	5029.13	3.03	-6532	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1718	12.03	0.79	12	0.06	418.00	6369.00	7520	20230629	-33.11	5000	20240703	0.60	7220	-30.33	20240122	5000	0.60	20240703	7220	-30.33	20240122	5000	0.60	20240703	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
168	20240703	100546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	20	2	0.40	66956800	13291	21.76	5050	5080	5010	6510	3510	5010	5037.75	3.03	-4921	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1718	12.03	0.79	12	0.04	418.00	6369.00	7520	20230629	-33.11	5000	20240702	0.60	7220	-30.33	20240122	5000	0.60	20240702	7220	-30.33	20240122	5000	0.60	20240702	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
169	20240703	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	10	2	0.20	22174400	4423	7.24	5050	5060	5010	6510	3510	5010	5013.43	3.03	-4240	5150	5080	5040	4970	4930	5060	4950	171	1500	500	3700	10	1	34147728	1714	12.01	0.79	12	0.01	418.00	6369.00	7520	20230629	-33.24	5000	20240702	0.40	7220	-30.47	20240122	5000	0.40	20240702	7220	-30.47	20240122	5000	0.40	20240702	2.24	N	063570	500	170 억	1033018	N	N	2	N	N
170	20240702	160543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	-60	5	-1.18	304713660	60637	45.33	5110	5110	5000	6590	3550	5070	5025.31	3.02	742	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1711	11.99	0.79	12	0.18	418.00	6369.00	7520	20230629	-33.38	5000	20240702	0.20	7220	-30.61	20240122	5000	0.20	20240702	7220	-30.61	20240122	5000	0.20	20240702	2.26	N	063570	500	170 억	1032258	N	N	2	N	N
171	20240702	150544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5050	-20	5	-0.39	283573560	56426	42.18	5110	5110	5000	6590	3550	5070	5025.58	3.02	987	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1724	12.08	0.79	12	0.17	418.00	6369.00	7520	20230629	-32.85	5000	20240702	1.00	7220	-30.06	20240122	5000	1.00	20240702	7220	-30.06	20240122	5000	1.00	20240702	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
172	20240702	140544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	-50	5	-0.99	268120650	53356	39.88	5110	5110	5000	6590	3550	5070	5025.13	3.02	1411	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1714	12.01	0.79	12	0.16	418.00	6369.00	7520	20230629	-33.24	5000	20240702	0.40	7220	-30.47	20240122	5000	0.40	20240702	7220	-30.47	20240122	5000	0.40	20240702	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
173	20240702	130544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	-10	5	-0.20	134399970	26652	19.92	5110	5110	5010	6590	3550	5070	5042.77	3.02	-6664	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1728	12.11	0.79	12	0.08	418.00	6369.00	7520	20230629	-32.71	5010	20240702	1.00	7220	-29.92	20240122	5010	1.00	20240702	7220	-29.92	20240122	5010	1.00	20240702	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
174	20240702	120545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5070	0	3	0.00	115338120	22880	17.10	5110	5110	5010	6590	3550	5070	5041.00	3.02	-4418	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1731	12.13	0.80	12	0.07	418.00	6369.00	7520	20230629	-32.58	5010	20240702	1.20	7220	-29.78	20240122	5010	1.20	20240702	7220	-29.78	20240122	5010	1.20	20240702	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
175	20240702	110544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5070	0	3	0.00	97719970	19408	14.51	5110	5110	5010	6590	3550	5070	5035.04	3.02	-4198	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1731	12.13	0.80	12	0.06	418.00	6369.00	7520	20230629	-32.58	5010	20240702	1.20	7220	-29.78	20240122	5010	1.20	20240702	7220	-29.78	20240122	5010	1.20	20240702	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
176	20240702	100544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5050	-20	5	-0.39	77331740	15364	11.48	5110	5110	5010	6590	3550	5070	5033.31	3.02	-4471	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1724	12.08	0.79	12	0.04	418.00	6369.00	7520	20230629	-32.85	5010	20240702	0.80	7220	-30.06	20240122	5010	0.80	20240702	7220	-30.06	20240122	5010	0.80	20240702	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
177	20240702	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	-10	5	-0.20	6663990	1312	0.98	5110	5110	5060	6590	3550	5070	5079.26	3.02	-1139	5256	5162	5096	5002	4936	5130	4970	171	1520	500	3750	10	1	34147728	1728	12.11	0.79	12	0.00	418.00	6369.00	7520	20230629	-32.71	5030	20240701	0.60	7220	-29.92	20240122	5030	0.60	20240701	7220	-29.92	20240122	5030	0.60	20240701	2.26	N	063570	500	170 억	1032258	N	N	3	N	N
178	20240701	160542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5070	-120	5	-2.31	677454250	133782	339.17	5190	5190	5030	6740	3640	5190	5063.86	3.01	4753	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1731	12.13	0.80	12	0.39	418.00	6369.00	7520	20230629	-32.58	5030	20240701	0.80	7220	-29.78	20240122	5030	0.80	20240701	7220	-29.78	20240122	5030	0.80	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
179	20240701	150544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5050	-140	5	-2.70	600390250	118495	300.41	5190	5190	5040	6740	3640	5190	5066.80	3.01	4934	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1724	12.08	0.79	12	0.35	418.00	6369.00	7520	20230629	-32.85	5040	20240701	0.20	7220	-30.06	20240122	5040	0.20	20240701	7220	-30.06	20240122	5040	0.20	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
180	20240701	140543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	-130	5	-2.50	498621120	98356	249.36	5190	5190	5040	6740	3640	5190	5069.55	3.01	55	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1728	12.11	0.79	12	0.29	418.00	6369.00	7520	20230629	-32.71	5040	20240701	0.40	7220	-29.92	20240122	5040	0.40	20240701	7220	-29.92	20240122	5040	0.40	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
181	20240701	130543	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	-130	5	-2.50	428257190	84424	214.04	5190	5190	5040	6740	3640	5190	5072.69	3.01	-2183	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1728	12.11	0.79	12	0.25	418.00	6369.00	7520	20230629	-32.71	5040	20240701	0.40	7220	-29.92	20240122	5040	0.40	20240701	7220	-29.92	20240122	5040	0.40	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
182	20240701	120544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	-130	5	-2.50	367579430	72411	183.58	5190	5190	5040	6740	3640	5190	5076.29	3.01	-2584	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1728	12.11	0.79	12	0.21	418.00	6369.00	7520	20230629	-32.71	5040	20240701	0.40	7220	-29.92	20240122	5040	0.40	20240701	7220	-29.92	20240122	5040	0.40	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
183	20240701	110542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5070	-120	5	-2.31	246624540	48488	122.93	5190	5190	5050	6740	3640	5190	5086.30	3.01	3241	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1731	12.13	0.80	12	0.14	418.00	6369.00	7520	20230629	-32.58	5050	20240701	0.40	7220	-29.78	20240122	5050	0.40	20240701	7220	-29.78	20240122	5050	0.40	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
184	20240701	100542	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5070	-120	5	-2.31	165173020	32407	82.16	5190	5190	5060	6740	3640	5190	5096.83	3.01	7109	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1731	12.13	0.80	12	0.09	418.00	6369.00	7520	20230629	-32.58	5060	20240701	0.20	7220	-29.78	20240122	5060	0.20	20240701	7220	-29.78	20240122	5060	0.20	20240701	2.23	N	063570	500	170 억	1027492	N	N	3	N	N
185	20240701	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-40	5	-0.77	25828900	4999	12.67	5190	5190	5120	6740	3640	5190	5166.81	3.01	-601	5290	5240	5150	5100	5010	5265	5125	171	1550	500	3840	10	1	34147728	1759	12.32	0.81	12	0.01	418.00	6369.00	7520	20230629	-31.52	5060	20240627	1.78	7220	-28.67	20240122	5060	1.78	20240627	7220	-28.67	20240122	5060	1.78	20240627	2.23	N	063570	500	170 억	1027492	N	N	3	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History