KissMeData/354200/price/prices-20240701.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	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	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-160	5	-4.99	1071597335	348352	11.75	3200	3200	3020	4165	2245	3205	3076.15	0.37	16177	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	392	-3.07	2.41	12	2.70	-992.00	1264.00	9800	20230915	-68.93	2675	20240725	13.83	7360	-58.63	20240418	2675	13.83	20240725	9800	-68.93	20230915	2675	13.83	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
3	20240731	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-160	5	-4.99	1025282020	333173	11.24	3200	3200	3020	4165	2245	3205	3077.33	0.37	15304	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	392	-3.07	2.41	12	2.58	-992.00	1264.00	9800	20230915	-68.93	2675	20240725	13.83	7360	-58.63	20240418	2675	13.83	20240725	9800	-68.93	20230915	2675	13.83	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
4	20240731	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-145	5	-4.52	952001480	309119	10.43	3200	3200	3020	4165	2245	3205	3079.72	0.37	12764	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	394	-3.08	2.42	12	2.40	-992.00	1264.00	9800	20230915	-68.78	2675	20240725	14.39	7360	-58.42	20240418	2675	14.39	20240725	9800	-68.78	20230915	2675	14.39	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
5	20240731	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-105	5	-3.28	860043400	279024	9.41	3200	3200	3020	4165	2245	3205	3082.33	0.37	8657	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	400	-3.12	2.45	12	2.16	-992.00	1264.00	9800	20230915	-68.37	2675	20240725	15.89	7360	-57.88	20240418	2675	15.89	20240725	9800	-68.37	20230915	2675	15.89	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
6	20240731	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-125	5	-3.90	792474470	257077	8.67	3200	3200	3020	4165	2245	3205	3082.63	0.37	3005	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	397	-3.10	2.44	12	1.99	-992.00	1264.00	9800	20230915	-68.57	2675	20240725	15.14	7360	-58.15	20240418	2675	15.14	20240725	9800	-68.57	20230915	2675	15.14	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
7	20240731	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-110	5	-3.43	744512355	241462	8.15	3200	3200	3020	4165	2245	3205	3083.35	0.37	2817	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	399	-3.12	2.45	12	1.87	-992.00	1264.00	9800	20230915	-68.42	2675	20240725	15.70	7360	-57.95	20240418	2675	15.70	20240725	9800	-68.42	20230915	2675	15.70	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
8	20240731	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-115	5	-3.59	582614670	189284	6.39	3200	3200	3020	4165	2245	3205	3077.99	0.37	3457	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	398	-3.11	2.44	12	1.47	-992.00	1264.00	9800	20230915	-68.47	2675	20240725	15.51	7360	-58.02	20240418	2675	15.51	20240725	9800	-68.47	20230915	2675	15.51	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
9	20240731	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-120	5	-3.74	223006335	71892	2.43	3200	3200	3060	4165	2245	3205	3101.96	0.37	4351	3991	3597	3326	2932	2661	3462	2797	129	960	1000	2170	5	1	12889227	398	-3.11	2.44	12	0.56	-992.00	1264.00	9800	20230915	-68.52	2675	20240725	15.33	7360	-58.08	20240418	2675	15.33	20240725	9800	-68.52	20230915	2675	15.33	20240725	0.02	N	354200	1000	128 억	47287	N	N	N	00	N
10	20240730	161203	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-45	5	-1.38	10141044450	2960683	105.91	3300	3720	3055	4225	2275	3250	3425.45	0.25	13927	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	413	-3.23	2.54	12	22.97	-992.00	1264.00	9800	20230915	-67.30	2675	20240725	19.81	7360	-56.45	20240418	2675	19.81	20240725	9800	-67.30	20230915	2675	19.81	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
11	20240730	151228	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-155	5	-4.77	10024731965	2923924	104.60	3300	3720	3055	4225	2275	3250	3428.52	0.25	23025	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	399	-3.12	2.45	12	22.69	-992.00	1264.00	9800	20230915	-68.42	2675	20240725	15.70	7360	-57.95	20240418	2675	15.70	20240725	9800	-68.42	20230915	2675	15.70	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
12	20240730	141211	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-165	5	-5.08	9845526450	2865929	102.52	3300	3720	3055	4225	2275	3250	3435.37	0.25	25788	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	398	-3.11	2.44	12	22.24	-992.00	1264.00	9800	20230915	-68.52	2675	20240725	15.33	7360	-58.08	20240418	2675	15.33	20240725	9800	-68.52	20230915	2675	15.33	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
13	20240730	131218	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-115	5	-3.54	9481392575	2748105	98.31	3300	3720	3130	4225	2275	3250	3450.16	0.25	36982	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	404	-3.16	2.48	12	21.32	-992.00	1264.00	9800	20230915	-68.01	2675	20240725	17.20	7360	-57.40	20240418	2675	17.20	20240725	9800	-68.01	20230915	2675	17.20	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
14	20240730	121210	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	-70	5	-2.15	9193597290	2656777	95.04	3300	3720	3135	4225	2275	3250	3460.43	0.25	49434	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	410	-3.21	2.52	12	20.61	-992.00	1264.00	9800	20230915	-67.55	2675	20240725	18.88	7360	-56.79	20240418	2675	18.88	20240725	9800	-67.55	20230915	2675	18.88	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
15	20240730	111219	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3355	105	2	3.23	8219641650	2356864	84.31	3300	3720	3135	4225	2275	3250	3487.53	0.25	9911	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	432	-3.38	2.65	12	18.29	-992.00	1264.00	9800	20230915	-65.77	2675	20240725	25.42	7360	-54.42	20240418	2675	25.42	20240725	9800	-65.77	20230915	2675	25.42	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
16	20240730	101228	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	375	2	11.54	2707614240	809700	28.97	3300	3625	3135	4225	2275	3250	3343.97	0.25	43315	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	467	-3.65	2.87	12	6.28	-992.00	1264.00	9800	20230915	-63.01	2675	20240725	35.51	7360	-50.75	20240418	2675	35.51	20240725	9800	-63.01	20230915	2675	35.51	20240725	0.02	N	354200	1000	128 억	32513	Y	N	N	01	N
17	20240730	091230	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-50	5	-1.54	374598925	114504	4.10	3300	3365	3165	4225	2275	3250	3271.49	0.25	5272	4356	3802	3516	2962	2676	3660	2820	129	975	1000	2210	5	1	12889227	412	-3.23	2.53	12	0.89	-992.00	1264.00	9800	20230915	-67.35	2675	20240725	19.63	7360	-56.52	20240418	2675	19.63	20240725	9800	-67.35	20230915	2675	19.63	20240725	0.02	N	354200	1000	128 억	32513	N	N	N	01	N
18	20240729	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-250	5	-7.14	9985084280	2773067	124.62	4030	4070	3230	4550	2450	3500	3601.64	0.24	1206	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	419	-3.28	2.57	12	21.51	-992.00	1264.00	9800	20230915	-66.84	2675	20240725	21.50	7360	-55.84	20240418	2675	21.50	20240725	9800	-66.84	20230915	2675	21.50	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
19	20240729	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-240	5	-6.86	9805192735	2717772	122.14	4030	4070	3230	4550	2450	3500	3607.81	0.24	3908	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	420	-3.29	2.58	12	21.09	-992.00	1264.00	9800	20230915	-66.73	2675	20240725	21.87	7360	-55.71	20240418	2675	21.87	20240725	9800	-66.73	20230915	2675	21.87	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
20	20240729	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-250	5	-7.14	9571671120	2646027	118.91	4030	4070	3230	4550	2450	3500	3617.37	0.24	5522	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	419	-3.28	2.57	12	20.53	-992.00	1264.00	9800	20230915	-66.84	2675	20240725	21.50	7360	-55.84	20240418	2675	21.50	20240725	9800	-66.84	20230915	2675	21.50	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
21	20240729	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-135	5	-3.86	9072059810	2493966	112.08	4030	4070	3275	4550	2450	3500	3637.60	0.24	-8081	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	434	-3.39	2.66	12	19.35	-992.00	1264.00	9800	20230915	-65.66	2675	20240725	25.79	7360	-54.28	20240418	2675	25.79	20240725	9800	-65.66	20230915	2675	25.79	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
22	20240729	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	-155	5	-4.43	8844637460	2426495	109.05	4030	4070	3275	4550	2450	3500	3645.03	0.24	-6472	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	431	-3.37	2.65	12	18.83	-992.00	1264.00	9800	20230915	-65.87	2675	20240725	25.05	7360	-54.55	20240418	2675	25.05	20240725	9800	-65.87	20230915	2675	25.05	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
23	20240729	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-200	5	-5.71	8610701720	2356359	105.90	4030	4070	3275	4550	2450	3500	3654.24	0.24	-332	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	425	-3.33	2.61	12	18.28	-992.00	1264.00	9800	20230915	-66.33	2675	20240725	23.36	7360	-55.16	20240418	2675	23.36	20240725	9800	-66.33	20230915	2675	23.36	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
24	20240729	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	-115	5	-3.29	7698514100	2082599	93.59	4030	4070	3360	4550	2450	3500	3696.59	0.24	1299	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	436	-3.41	2.68	12	16.16	-992.00	1264.00	9800	20230915	-65.46	2675	20240725	26.54	7360	-54.01	20240418	2675	26.54	20240725	9800	-65.46	20230915	2675	26.54	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
25	20240729	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	170	2	4.86	4363400160	1141773	51.31	4030	4070	3630	4550	2450	3500	3821.60	0.24	7369	4030	3765	3235	2970	2440	3897	3102	129	1050	1000	2380	5	1	12889227	473	-3.70	2.90	12	8.86	-992.00	1264.00	9800	20230915	-62.55	2675	20240725	37.20	7360	-50.14	20240418	2675	37.20	20240725	9800	-62.55	20230915	2675	37.20	20240725	0.02	N	354200	1000	128 억	30503	N	N	N	00	N
26	20240726	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	805	1	29.87	7465028230	2225061	3175.62	2745	3500	2705	3500	1890	2695	3355.10	0.63	-50021	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	451	-3.53	2.77	12	17.26	-992.00	1264.00	9800	20230915	-64.29	2675	20240725	30.84	7360	-52.45	20240418	2675	30.84	20240725	9800	-64.29	20230915	2675	30.84	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
27	20240726	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	805	1	29.87	7458833230	2223291	3173.09	2745	3500	2705	3500	1890	2695	3354.98	0.63	-50022	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	451	-3.53	2.77	12	17.25	-992.00	1264.00	9800	20230915	-64.29	2675	20240725	30.84	7360	-52.45	20240418	2675	30.84	20240725	9800	-64.29	20230915	2675	30.84	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
28	20240726	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	805	1	29.87	7449974730	2220760	3169.48	2745	3500	2705	3500	1890	2695	3354.82	0.63	-50022	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	451	-3.53	2.77	12	17.23	-992.00	1264.00	9800	20230915	-64.29	2675	20240725	30.84	7360	-52.45	20240418	2675	30.84	20240725	9800	-64.29	20230915	2675	30.84	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
29	20240726	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	805	1	29.87	7442820730	2218716	3166.56	2745	3500	2705	3500	1890	2695	3354.68	0.63	-50022	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	451	-3.53	2.77	12	17.21	-992.00	1264.00	9800	20230915	-64.29	2675	20240725	30.84	7360	-52.45	20240418	2675	30.84	20240725	9800	-64.29	20230915	2675	30.84	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
30	20240726	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	805	1	29.87	7430455230	2215183	3161.52	2745	3500	2705	3500	1890	2695	3354.45	0.63	-50022	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	451	-3.53	2.77	12	17.19	-992.00	1264.00	9800	20230915	-64.29	2675	20240725	30.84	7360	-52.45	20240418	2675	30.84	20240725	9800	-64.29	20230915	2675	30.84	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
31	20240726	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	805	1	29.87	7244818730	2162144	3085.82	2745	3500	2705	3500	1890	2695	3350.88	0.63	-50022	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	451	-3.53	2.77	12	16.77	-992.00	1264.00	9800	20230915	-64.29	2675	20240725	30.84	7360	-52.45	20240418	2675	30.84	20240725	9800	-64.29	20230915	2675	30.84	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
32	20240726	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	650	2	24.12	4421040450	1348449	1924.51	2745	3460	2705	3500	1890	2695	3278.79	0.63	-58811	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	431	-3.37	2.65	12	10.46	-992.00	1264.00	9800	20230915	-65.87	2675	20240725	25.05	7360	-54.55	20240418	2675	25.05	20240725	9800	-65.87	20230915	2675	25.05	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
33	20240726	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	40	2	1.48	9102580	3334	4.76	2745	2745	2705	3500	1890	2695	2735.14	0.63	-1437	2801	2747	2711	2657	2621	2775	2685	129	805	1000	1830	5	1	12889227	353	-2.76	2.16	12	0.03	-992.00	1264.00	9800	20230915	-72.09	2675	20240725	2.24	7360	-62.84	20240418	2675	2.24	20240725	9800	-72.09	20230915	2675	2.24	20240725	0.02	N	354200	1000	128 억	81063	N	N	N	00	N
34	20240725	161157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2695	-85	5	-3.06	187819050	69637	106.88	2685	2765	2675	3610	1950	2780	2697.12	0.66	-3611	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	347	-2.72	2.13	12	0.54	-992.00	1264.00	9800	20230915	-72.50	2675	20240725	0.75	7360	-63.38	20240418	2675	0.75	20240725	9800	-72.50	20230915	2675	0.75	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
35	20240725	151211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-65	5	-2.34	182101145	67519	103.63	2685	2765	2675	3610	1950	2780	2697.04	0.66	-2360	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	350	-2.74	2.15	12	0.52	-992.00	1264.00	9800	20230915	-72.30	2675	20240725	1.50	7360	-63.11	20240418	2675	1.50	20240725	9800	-72.30	20230915	2675	1.50	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
36	20240725	141206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-65	5	-2.34	176858640	65576	100.65	2685	2765	2675	3610	1950	2780	2697.00	0.66	-2185	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	350	-2.74	2.15	12	0.51	-992.00	1264.00	9800	20230915	-72.30	2675	20240725	1.50	7360	-63.11	20240418	2675	1.50	20240725	9800	-72.30	20230915	2675	1.50	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
37	20240725	131158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-60	5	-2.16	175326790	65009	99.78	2685	2765	2675	3610	1950	2780	2696.96	0.66	-2534	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	351	-2.74	2.15	12	0.50	-992.00	1264.00	9800	20230915	-72.24	2675	20240725	1.68	7360	-63.04	20240418	2675	1.68	20240725	9800	-72.24	20230915	2675	1.68	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
38	20240725	121204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-65	5	-2.34	150020350	55634	85.39	2685	2765	2680	3610	1950	2780	2696.56	0.66	-2819	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	350	-2.74	2.15	12	0.43	-992.00	1264.00	9800	20230915	-72.30	2680	20240725	1.31	7360	-63.11	20240418	2680	1.31	20240725	9800	-72.30	20230915	2680	1.31	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
39	20240725	111203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-60	5	-2.16	146979445	54513	83.67	2685	2765	2680	3610	1950	2780	2696.23	0.66	-3089	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	351	-2.74	2.15	12	0.42	-992.00	1264.00	9800	20230915	-72.24	2680	20240725	1.49	7360	-63.04	20240418	2680	1.49	20240725	9800	-72.24	20230915	2680	1.49	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
40	20240725	101155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-65	5	-2.34	143195750	53110	81.52	2685	2765	2680	3610	1950	2780	2696.21	0.66	-3082	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	350	-2.74	2.15	12	0.41	-992.00	1264.00	9800	20230915	-72.30	2680	20240725	1.31	7360	-63.11	20240418	2680	1.31	20240725	9800	-72.30	20230915	2680	1.31	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
41	20240725	091150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-55	5	-1.98	38015965	14121	21.67	2685	2765	2685	3610	1950	2780	2692.16	0.66	34	2953	2866	2788	2701	2623	2910	2745	129	830	1000	1890	5	1	12889227	351	-2.75	2.16	12	0.11	-992.00	1264.00	9800	20230915	-72.19	2685	20240725	1.49	7360	-62.98	20240418	2685	1.49	20240725	9800	-72.19	20230915	2685	1.49	20240725	0.02	N	354200	1000	128 억	84601	N	N	N	00	N
42	20240724	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	35	2	1.28	181789975	64812	586.22	2745	2875	2710	3565	1925	2745	2804.90	0.50	18962	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	358	-2.80	2.20	12	0.50	-992.00	1264.00	9800	20230915	-71.63	2685	20240722	3.54	7360	-62.23	20240418	2685	3.54	20240722	9800	-71.63	20230915	2685	3.54	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
43	20240724	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	70	2	2.55	158132030	56299	509.22	2745	2875	2710	3565	1925	2745	2808.79	0.50	14198	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	363	-2.84	2.23	12	0.44	-992.00	1264.00	9800	20230915	-71.28	2685	20240722	4.84	7360	-61.75	20240418	2685	4.84	20240722	9800	-71.28	20230915	2685	4.84	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
44	20240724	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	55	2	2.00	137369350	48924	442.51	2745	2875	2710	3565	1925	2745	2807.81	0.50	14277	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	361	-2.82	2.22	12	0.38	-992.00	1264.00	9800	20230915	-71.43	2685	20240722	4.28	7360	-61.96	20240418	2685	4.28	20240722	9800	-71.43	20230915	2685	4.28	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
45	20240724	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	75	2	2.73	116233360	41384	374.31	2745	2875	2710	3565	1925	2745	2808.65	0.50	13500	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	363	-2.84	2.23	12	0.32	-992.00	1264.00	9800	20230915	-71.22	2685	20240722	5.03	7360	-61.68	20240418	2685	5.03	20240722	9800	-71.22	20230915	2685	5.03	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
46	20240724	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	90	2	3.28	101575375	36203	327.45	2745	2875	2710	3565	1925	2745	2805.72	0.50	12475	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	365	-2.86	2.24	12	0.28	-992.00	1264.00	9800	20230915	-71.07	2685	20240722	5.59	7360	-61.48	20240418	2685	5.59	20240722	9800	-71.07	20230915	2685	5.59	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
47	20240724	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	95	2	3.46	73338720	26223	237.18	2745	2875	2710	3565	1925	2745	2796.73	0.50	9790	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	366	-2.86	2.25	12	0.20	-992.00	1264.00	9800	20230915	-71.02	2685	20240722	5.77	7360	-61.41	20240418	2685	5.77	20240722	9800	-71.02	20230915	2685	5.77	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
48	20240724	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	25	2	0.91	15148000	5516	49.89	2745	2790	2710	3565	1925	2745	2746.19	0.50	1984	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	357	-2.79	2.19	12	0.04	-992.00	1264.00	9800	20230915	-71.73	2685	20240722	3.17	7360	-62.36	20240418	2685	3.17	20240722	9800	-71.73	20230915	2685	3.17	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
49	20240724	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	15	2	0.55	6960395	2554	23.10	2745	2760	2710	3565	1925	2745	2725.29	0.50	1435	2765	2755	2735	2725	2705	2760	2730	129	820	1000	1860	5	1	12889227	356	-2.78	2.18	12	0.02	-992.00	1264.00	9800	20230915	-71.84	2685	20240722	2.79	7360	-62.50	20240418	2685	2.79	20240722	9800	-71.84	20230915	2685	2.79	20240722	0.03	N	354200	1000	128 억	64603	N	N	N	00	N
50	20240723	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	20	2	0.73	30110170	11022	27.65	2725	2745	2715	3540	1910	2725	2731.81	0.51	-1768	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	354	-2.77	2.17	12	0.09	-992.00	1264.00	9800	20230915	-71.99	2685	20240722	2.23	7360	-62.70	20240418	2685	2.23	20240722	9800	-71.99	20230915	2685	2.23	20240722	0.03	N	354200	1000	128 억	66305	N	Y	N	00	N
51	20240723	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	5	2	0.18	21033455	7712	19.35	2725	2745	2715	3540	1910	2725	2727.37	0.51	-1563	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	352	-2.75	2.16	12	0.06	-992.00	1264.00	9800	20230915	-72.14	2685	20240722	1.68	7360	-62.91	20240418	2685	1.68	20240722	9800	-72.14	20230915	2685	1.68	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
52	20240723	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	0	3	0.00	18137930	6652	16.69	2725	2745	2715	3540	1910	2725	2726.69	0.51	-1550	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	351	-2.75	2.16	12	0.05	-992.00	1264.00	9800	20230915	-72.19	2685	20240722	1.49	7360	-62.98	20240418	2685	1.49	20240722	9800	-72.19	20230915	2685	1.49	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
53	20240723	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-5	5	-0.18	17324650	6353	15.94	2725	2745	2715	3540	1910	2725	2727.00	0.51	-1559	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	351	-2.74	2.15	12	0.05	-992.00	1264.00	9800	20230915	-72.24	2685	20240722	1.30	7360	-63.04	20240418	2685	1.30	20240722	9800	-72.24	20230915	2685	1.30	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
54	20240723	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	5	2	0.18	14422520	5289	13.27	2725	2745	2715	3540	1910	2725	2726.89	0.51	-1290	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	352	-2.75	2.16	12	0.04	-992.00	1264.00	9800	20230915	-72.14	2685	20240722	1.68	7360	-62.91	20240418	2685	1.68	20240722	9800	-72.14	20230915	2685	1.68	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
55	20240723	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	0	3	0.00	12973430	4757	11.93	2725	2745	2715	3540	1910	2725	2727.23	0.51	-1213	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	351	-2.75	2.16	12	0.04	-992.00	1264.00	9800	20230915	-72.19	2685	20240722	1.49	7360	-62.98	20240418	2685	1.49	20240722	9800	-72.19	20230915	2685	1.49	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
56	20240723	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	20	2	0.73	4987180	1828	4.59	2725	2745	2715	3540	1910	2725	2728.22	0.51	333	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	354	-2.77	2.17	12	0.01	-992.00	1264.00	9800	20230915	-71.99	2685	20240722	2.23	7360	-62.70	20240418	2685	2.23	20240722	9800	-71.99	20230915	2685	2.23	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
57	20240723	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-10	5	-0.37	1269545	466	1.17	2725	2735	2715	3540	1910	2725	2724.35	0.51	267	2858	2791	2738	2671	2618	2765	2645	129	815	1000	1850	5	1	12889227	350	-2.74	2.15	12	0.00	-992.00	1264.00	9800	20230915	-72.30	2685	20240722	1.12	7360	-63.11	20240418	2685	1.12	20240722	9800	-72.30	20230915	2685	1.12	20240722	0.03	N	354200	1000	128 억	66305	N	N	N	00	N
58	20240722	161134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-75	5	-2.68	108428450	39865	99.56	2800	2805	2685	3640	1960	2800	2719.89	0.52	86	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	351	-2.75	2.16	12	0.31	-992.00	1264.00	9800	20230915	-72.19	2685	20240722	1.49	7360	-62.98	20240418	2685	1.49	20240722	9800	-72.19	20230915	2685	1.49	20240722	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
59	20240722	151147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2700	-100	5	-3.57	102157180	37559	93.80	2800	2805	2685	3640	1960	2800	2719.91	0.52	135	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	348	-2.72	2.14	12	0.29	-992.00	1264.00	9800	20230915	-72.45	2685	20240722	0.56	7360	-63.32	20240418	2685	0.56	20240722	9800	-72.45	20230915	2685	0.56	20240722	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
60	20240722	141155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2700	-100	5	-3.57	91119790	33465	83.58	2800	2805	2690	3640	1960	2800	2722.84	0.52	93	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	348	-2.72	2.14	12	0.26	-992.00	1264.00	9800	20230915	-72.45	2690	20240722	0.37	7360	-63.32	20240418	2690	0.37	20240722	9800	-72.45	20230915	2690	0.37	20240722	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
61	20240722	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-75	5	-2.68	70606125	25861	64.59	2800	2805	2700	3640	1960	2800	2730.22	0.52	-661	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	351	-2.75	2.16	12	0.20	-992.00	1264.00	9800	20230915	-72.19	2690	20240719	1.30	7360	-62.98	20240418	2690	1.30	20240719	9800	-72.19	20230915	2690	1.30	20240719	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
62	20240722	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-95	5	-3.39	64002050	23423	58.50	2800	2805	2700	3640	1960	2800	2732.44	0.52	-658	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	349	-2.73	2.14	12	0.18	-992.00	1264.00	9800	20230915	-72.40	2690	20240719	0.56	7360	-63.25	20240418	2690	0.56	20240719	9800	-72.40	20230915	2690	0.56	20240719	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
63	20240722	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-75	5	-2.68	50447975	18420	46.00	2800	2805	2705	3640	1960	2800	2738.76	0.52	-646	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	351	-2.75	2.16	12	0.14	-992.00	1264.00	9800	20230915	-72.19	2690	20240719	1.30	7360	-62.98	20240418	2690	1.30	20240719	9800	-72.19	20230915	2690	1.30	20240719	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
64	20240722	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-45	5	-1.61	36290000	13211	32.99	2800	2805	2715	3640	1960	2800	2746.95	0.52	-450	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	355	-2.78	2.18	12	0.10	-992.00	1264.00	9800	20230915	-71.89	2690	20240719	2.42	7360	-62.57	20240418	2690	2.42	20240719	9800	-71.89	20230915	2690	2.42	20240719	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
65	20240722	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-25	5	-0.89	5206180	1861	4.65	2800	2805	2775	3640	1960	2800	2797.52	0.52	-40	2960	2880	2785	2705	2610	2832	2657	129	840	1000	1900	5	1	12889227	358	-2.80	2.20	12	0.01	-992.00	1264.00	9800	20230915	-71.68	2690	20240719	3.16	7360	-62.30	20240418	2690	3.16	20240719	9800	-71.68	20230915	2690	3.16	20240719	0.04	N	354200	1000	128 억	66869	N	N	N	00	N
66	20240719	161116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-65	5	-2.27	110795105	39406	56.44	2840	2865	2690	3720	2010	2865	2811.63	0.57	-6519	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	361	-2.82	2.22	12	0.31	-992.00	1264.00	9800	20230915	-71.43	2690	20240719	4.09	7360	-61.96	20240418	2690	4.09	20240719	9800	-71.43	20230915	2690	4.09	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
67	20240719	151128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-60	5	-2.09	108371695	38541	55.21	2840	2865	2690	3720	2010	2865	2811.85	0.57	-6738	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	362	-2.83	2.22	12	0.30	-992.00	1264.00	9800	20230915	-71.38	2690	20240719	4.28	7360	-61.89	20240418	2690	4.28	20240719	9800	-71.38	20230915	2690	4.28	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
68	20240719	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-65	5	-2.27	88426080	31436	45.03	2840	2865	2690	3720	2010	2865	2812.89	0.57	-5895	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	361	-2.82	2.22	12	0.24	-992.00	1264.00	9800	20230915	-71.43	2690	20240719	4.09	7360	-61.96	20240418	2690	4.09	20240719	9800	-71.43	20230915	2690	4.09	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
69	20240719	131121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-60	5	-2.09	85747660	30480	43.66	2840	2865	2690	3720	2010	2865	2813.24	0.57	-5895	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	362	-2.83	2.22	12	0.24	-992.00	1264.00	9800	20230915	-71.38	2690	20240719	4.28	7360	-61.89	20240418	2690	4.28	20240719	9800	-71.38	20230915	2690	4.28	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
70	20240719	121119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-75	5	-2.62	70012205	24872	35.63	2840	2865	2690	3720	2010	2865	2814.90	0.57	-1647	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	360	-2.81	2.21	12	0.19	-992.00	1264.00	9800	20230915	-71.53	2690	20240719	3.72	7360	-62.09	20240418	2690	3.72	20240719	9800	-71.53	20230915	2690	3.72	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
71	20240719	111131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-75	5	-2.62	61591430	21849	31.30	2840	2865	2690	3720	2010	2865	2818.96	0.57	-1306	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	360	-2.81	2.21	12	0.17	-992.00	1264.00	9800	20230915	-71.53	2690	20240719	3.72	7360	-62.09	20240418	2690	3.72	20240719	9800	-71.53	20230915	2690	3.72	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
72	20240719	101118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-50	5	-1.75	41512620	14688	21.04	2840	2865	2690	3720	2010	2865	2826.29	0.57	1228	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	363	-2.84	2.23	12	0.11	-992.00	1264.00	9800	20230915	-71.28	2690	20240719	4.65	7360	-61.75	20240418	2690	4.65	20240719	9800	-71.28	20230915	2690	4.65	20240719	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
73	20240719	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-5	5	-0.17	2330240	819	1.17	2840	2865	2840	3720	2010	2865	2845.23	0.57	92	2951	2907	2851	2807	2751	2930	2830	129	855	1000	1940	5	1	12889227	369	-2.88	2.26	12	0.01	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.04	N	354200	1000	128 억	73384	N	N	N	00	N
74	20240718	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-5	5	-0.17	195929955	68836	140.02	2850	2895	2795	3730	2010	2870	2846.33	0.57	-123	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	369	-2.89	2.27	12	0.53	-992.00	1264.00	9800	20230915	-70.77	2755	20240710	3.99	7360	-61.07	20240418	2755	3.99	20240710	9800	-70.77	20230915	2755	3.99	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
75	20240718	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	15	2	0.52	190489750	66939	136.16	2850	2895	2795	3730	2010	2870	2845.72	0.57	-520	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	372	-2.91	2.28	12	0.52	-992.00	1264.00	9800	20230915	-70.56	2755	20240710	4.72	7360	-60.80	20240418	2755	4.72	20240710	9800	-70.56	20230915	2755	4.72	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
76	20240718	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	20	2	0.70	176545280	62100	126.32	2850	2895	2795	3730	2010	2870	2842.92	0.57	-809	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	372	-2.91	2.29	12	0.48	-992.00	1264.00	9800	20230915	-70.51	2755	20240710	4.90	7360	-60.73	20240418	2755	4.90	20240710	9800	-70.51	20230915	2755	4.90	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
77	20240718	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-10	5	-0.35	142890190	50405	102.53	2850	2870	2795	3730	2010	2870	2834.84	0.57	-2350	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	369	-2.88	2.26	12	0.39	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
78	20240718	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-15	5	-0.52	133938895	47277	96.17	2850	2870	2795	3730	2010	2870	2833.07	0.57	-2087	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	368	-2.88	2.26	12	0.37	-992.00	1264.00	9800	20230915	-70.87	2755	20240710	3.63	7360	-61.21	20240418	2755	3.63	20240710	9800	-70.87	20230915	2755	3.63	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
79	20240718	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-20	5	-0.70	132838555	46891	95.38	2850	2870	2795	3730	2010	2870	2832.92	0.57	-2176	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	367	-2.87	2.25	12	0.36	-992.00	1264.00	9800	20230915	-70.92	2755	20240710	3.45	7360	-61.28	20240418	2755	3.45	20240710	9800	-70.92	20230915	2755	3.45	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
80	20240718	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-25	5	-0.87	44641800	15753	32.04	2850	2870	2795	3730	2010	2870	2833.86	0.57	-7808	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	367	-2.87	2.25	12	0.12	-992.00	1264.00	9800	20230915	-70.97	2755	20240710	3.27	7360	-61.35	20240418	2755	3.27	20240710	9800	-70.97	20230915	2755	3.27	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
81	20240718	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-50	5	-1.74	27513645	9709	19.75	2850	2860	2795	3730	2010	2870	2833.83	0.57	-5928	2940	2905	2870	2835	2800	2922	2852	129	860	1000	1950	5	1	12889227	363	-2.84	2.23	12	0.08	-992.00	1264.00	9800	20230915	-71.22	2755	20240710	2.36	7360	-61.68	20240418	2755	2.36	20240710	9800	-71.22	20230915	2755	2.36	20240710	0.07	N	354200	1000	128 억	73457	N	N	N	00	N
82	20240717	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	10	2	0.35	141033470	49140	172.86	2835	2905	2835	3715	2005	2860	2870.03	0.49	11130	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	370	-2.89	2.27	12	0.38	-992.00	1264.00	9800	20230915	-70.71	2755	20240710	4.17	7360	-61.01	20240418	2755	4.17	20240710	9800	-70.71	20230915	2755	4.17	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
83	20240717	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	0	3	0.00	134977140	47027	165.43	2835	2905	2835	3715	2005	2860	2870.21	0.49	11303	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	369	-2.88	2.26	12	0.36	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
84	20240717	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	15	2	0.52	121817535	42425	149.24	2835	2905	2835	3715	2005	2860	2871.36	0.49	11388	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	371	-2.90	2.27	12	0.33	-992.00	1264.00	9800	20230915	-70.66	2755	20240710	4.36	7360	-60.94	20240418	2755	4.36	20240710	9800	-70.66	20230915	2755	4.36	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
85	20240717	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	25	2	0.87	94152735	32834	115.50	2835	2900	2835	3715	2005	2860	2867.54	0.49	6195	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	372	-2.91	2.28	12	0.25	-992.00	1264.00	9800	20230915	-70.56	2755	20240710	4.72	7360	-60.80	20240418	2755	4.72	20240710	9800	-70.56	20230915	2755	4.72	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
86	20240717	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	90491130	31563	111.03	2835	2900	2835	3715	2005	2860	2867.00	0.49	5453	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	371	-2.90	2.28	12	0.24	-992.00	1264.00	9800	20230915	-70.61	2755	20240710	4.54	7360	-60.87	20240418	2755	4.54	20240710	9800	-70.61	20230915	2755	4.54	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
87	20240717	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	69215135	24173	85.04	2835	2900	2835	3715	2005	2860	2863.32	0.49	5107	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	371	-2.90	2.28	12	0.19	-992.00	1264.00	9800	20230915	-70.61	2755	20240710	4.54	7360	-60.87	20240418	2755	4.54	20240710	9800	-70.61	20230915	2755	4.54	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
88	20240717	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	0	3	0.00	66426625	23203	81.62	2835	2900	2835	3715	2005	2860	2862.85	0.49	5121	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	369	-2.88	2.26	12	0.18	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
89	20240717	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	34470825	12030	42.32	2835	2900	2835	3715	2005	2860	2865.41	0.49	3526	2906	2882	2866	2842	2826	2875	2835	129	855	1000	1940	5	1	12889227	371	-2.90	2.28	12	0.09	-992.00	1264.00	9800	20230915	-70.61	2755	20240710	4.54	7360	-60.87	20240418	2755	4.54	20240710	9800	-70.61	20230915	2755	4.54	20240710	0.07	N	354200	1000	128 억	62657	N	N	N	00	N
90	20240716	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	0	3	0.00	81443820	28421	68.80	2870	2890	2850	3715	2005	2860	2865.62	0.48	784	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	369	-2.88	2.26	12	0.22	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
91	20240716	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	5	2	0.17	75948250	26499	64.14	2870	2890	2850	3715	2005	2860	2866.08	0.48	833	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	369	-2.89	2.27	12	0.21	-992.00	1264.00	9800	20230915	-70.77	2755	20240710	3.99	7360	-61.07	20240418	2755	3.99	20240710	9800	-70.77	20230915	2755	3.99	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
92	20240716	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	70973390	24766	59.95	2870	2890	2850	3715	2005	2860	2865.76	0.48	327	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	371	-2.90	2.28	12	0.19	-992.00	1264.00	9800	20230915	-70.61	2755	20240710	4.54	7360	-60.87	20240418	2755	4.54	20240710	9800	-70.61	20230915	2755	4.54	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
93	20240716	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	0	3	0.00	46084790	16099	38.97	2870	2880	2850	3715	2005	2860	2862.59	0.48	-5758	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	369	-2.88	2.26	12	0.12	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
94	20240716	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	0	3	0.00	32232635	11253	27.24	2870	2880	2850	3715	2005	2860	2864.36	0.48	-6469	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	369	-2.88	2.26	12	0.09	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
95	20240716	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	5	2	0.17	26703290	9322	22.56	2870	2880	2850	3715	2005	2860	2864.55	0.48	-5650	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	369	-2.89	2.27	12	0.07	-992.00	1264.00	9800	20230915	-70.77	2755	20240710	3.99	7360	-61.07	20240418	2755	3.99	20240710	9800	-70.77	20230915	2755	3.99	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
96	20240716	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	5	2	0.17	24382105	8510	20.60	2870	2880	2850	3715	2005	2860	2865.11	0.48	-4933	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	369	-2.89	2.27	12	0.07	-992.00	1264.00	9800	20230915	-70.77	2755	20240710	3.99	7360	-61.07	20240418	2755	3.99	20240710	9800	-70.77	20230915	2755	3.99	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
97	20240716	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	10	2	0.35	1677585	586	1.42	2870	2870	2860	3715	2005	2860	2862.77	0.48	399	2913	2886	2858	2831	2803	2900	2845	129	855	1000	1940	5	1	12889227	370	-2.89	2.27	12	0.00	-992.00	1264.00	9800	20230915	-70.71	2755	20240710	4.17	7360	-61.01	20240418	2755	4.17	20240710	9800	-70.71	20230915	2755	4.17	20240710	0.08	N	354200	1000	128 억	62030	N	N	N	00	N
98	20240715	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	15	2	0.53	117468340	41212	119.41	2845	2885	2830	3695	1995	2845	2850.34	0.41	9800	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	369	-2.88	2.26	12	0.32	-992.00	1264.00	9800	20230915	-70.82	2755	20240710	3.81	7360	-61.14	20240418	2755	3.81	20240710	9800	-70.82	20230915	2755	3.81	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
99	20240715	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	5	2	0.18	111539595	39139	113.40	2845	2885	2830	3695	1995	2845	2849.83	0.41	9850	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	367	-2.87	2.25	12	0.30	-992.00	1264.00	9800	20230915	-70.92	2755	20240710	3.45	7360	-61.28	20240418	2755	3.45	20240710	9800	-70.92	20230915	2755	3.45	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
100	20240715	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-5	5	-0.18	98466450	34562	100.14	2845	2885	2830	3695	1995	2845	2848.98	0.41	10267	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	366	-2.86	2.25	12	0.27	-992.00	1264.00	9800	20230915	-71.02	2755	20240710	3.09	7360	-61.41	20240418	2755	3.09	20240710	9800	-71.02	20230915	2755	3.09	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
101	20240715	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	0	3	0.00	92154595	32344	93.72	2845	2885	2830	3695	1995	2845	2849.20	0.41	10421	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	367	-2.87	2.25	12	0.25	-992.00	1264.00	9800	20230915	-70.97	2755	20240710	3.27	7360	-61.35	20240418	2755	3.27	20240710	9800	-70.97	20230915	2755	3.27	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
102	20240715	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	10	2	0.35	86026905	30212	87.54	2845	2885	2830	3695	1995	2845	2847.44	0.41	10535	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	368	-2.88	2.26	12	0.23	-992.00	1264.00	9800	20230915	-70.87	2755	20240710	3.63	7360	-61.21	20240418	2755	3.63	20240710	9800	-70.87	20230915	2755	3.63	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
103	20240715	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	0	3	0.00	75083470	26369	76.40	2845	2885	2830	3695	1995	2845	2847.41	0.41	8945	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	367	-2.87	2.25	12	0.20	-992.00	1264.00	9800	20230915	-70.97	2755	20240710	3.27	7360	-61.35	20240418	2755	3.27	20240710	9800	-70.97	20230915	2755	3.27	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
104	20240715	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	35	2	1.23	53868875	18897	54.75	2845	2885	2835	3695	1995	2845	2850.66	0.41	8588	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	371	-2.90	2.28	12	0.15	-992.00	1264.00	9800	20230915	-70.61	2755	20240710	4.54	7360	-60.87	20240418	2755	4.54	20240710	9800	-70.61	20230915	2755	4.54	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
105	20240715	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	30	2	1.05	43869940	15419	44.68	2845	2885	2835	3695	1995	2845	2845.19	0.41	7992	2885	2865	2830	2810	2775	2875	2820	129	850	1000	1930	5	1	12889227	371	-2.90	2.27	12	0.12	-992.00	1264.00	9800	20230915	-70.66	2755	20240710	4.36	7360	-60.94	20240418	2755	4.36	20240710	9800	-70.66	20230915	2755	4.36	20240710	0.08	N	354200	1000	128 억	52230	N	N	N	00	N
106	20240712	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	35	2	1.25	96968380	34343	86.08	2810	2850	2795	3650	1970	2810	2823.53	0.35	7561	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	367	-2.87	2.25	12	0.27	-992.00	1264.00	9800	20230915	-70.97	2755	20240710	3.27	7360	-61.35	20240418	2755	3.27	20240710	9800	-70.97	20230915	2755	3.27	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
107	20240712	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	15	2	0.53	90168170	31952	80.08	2810	2850	2795	3650	1970	2810	2821.99	0.35	7609	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	364	-2.85	2.23	12	0.25	-992.00	1264.00	9800	20230915	-71.17	2755	20240710	2.54	7360	-61.62	20240418	2755	2.54	20240710	9800	-71.17	20230915	2755	2.54	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
108	20240712	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	20	2	0.71	63301940	22429	56.22	2810	2850	2795	3650	1970	2810	2822.33	0.35	5950	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	365	-2.85	2.24	12	0.17	-992.00	1264.00	9800	20230915	-71.12	2755	20240710	2.72	7360	-61.55	20240418	2755	2.72	20240710	9800	-71.12	20230915	2755	2.72	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
109	20240712	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	5	2	0.18	59825410	21190	53.11	2810	2850	2800	3650	1970	2810	2823.29	0.35	5523	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	363	-2.84	2.23	12	0.16	-992.00	1264.00	9800	20230915	-71.28	2755	20240710	2.18	7360	-61.75	20240418	2755	2.18	20240710	9800	-71.28	20230915	2755	2.18	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
110	20240712	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	5	2	0.18	48749030	17251	43.24	2810	2850	2800	3650	1970	2810	2825.87	0.35	5167	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	363	-2.84	2.23	12	0.13	-992.00	1264.00	9800	20230915	-71.28	2755	20240710	2.18	7360	-61.75	20240418	2755	2.18	20240710	9800	-71.28	20230915	2755	2.18	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
111	20240712	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	5	2	0.18	38990135	13806	34.60	2810	2840	2800	3650	1970	2810	2824.14	0.35	5131	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	363	-2.84	2.23	12	0.11	-992.00	1264.00	9800	20230915	-71.28	2755	20240710	2.18	7360	-61.75	20240418	2755	2.18	20240710	9800	-71.28	20230915	2755	2.18	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
112	20240712	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	20	2	0.71	15924180	5663	14.19	2810	2840	2800	3650	1970	2810	2811.97	0.35	4621	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	365	-2.85	2.24	12	0.04	-992.00	1264.00	9800	20230915	-71.12	2755	20240710	2.72	7360	-61.55	20240418	2755	2.72	20240710	9800	-71.12	20230915	2755	2.72	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
113	20240712	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	0	3	0.00	415855	148	0.37	2810	2810	2800	3650	1970	2810	2809.83	0.35	-50	2920	2865	2815	2760	2710	2862	2757	129	840	1000	1910	5	1	12889227	362	-2.83	2.22	12	0.00	-992.00	1264.00	9800	20230915	-71.33	2755	20240710	2.00	7360	-61.82	20240418	2755	2.00	20240710	9800	-71.33	20230915	2755	2.00	20240710	0.08	N	354200	1000	128 억	44669	N	N	N	00	N
114	20240711	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	0	3	0.00	111558065	39897	50.82	2810	2870	2765	3650	1970	2810	2796.15	0.34	1464	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	362	-2.83	2.22	12	0.31	-992.00	1264.00	9800	20230915	-71.33	2755	20240710	2.00	7360	-61.82	20240418	2755	2.00	20240710	9800	-71.33	20230915	2755	2.00	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
115	20240711	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	15	2	0.53	107649055	38504	49.04	2810	2870	2765	3650	1970	2810	2795.79	0.34	1489	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	364	-2.85	2.23	12	0.30	-992.00	1264.00	9800	20230915	-71.17	2755	20240710	2.54	7360	-61.62	20240418	2755	2.54	20240710	9800	-71.17	20230915	2755	2.54	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
116	20240711	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-20	5	-0.71	101467430	36297	46.23	2810	2870	2765	3650	1970	2810	2795.48	0.34	1261	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	360	-2.81	2.21	12	0.28	-992.00	1264.00	9800	20230915	-71.53	2755	20240710	1.27	7360	-62.09	20240418	2755	1.27	20240710	9800	-71.53	20230915	2755	1.27	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
117	20240711	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	0	3	0.00	97571450	34905	44.46	2810	2870	2765	3650	1970	2810	2795.34	0.34	1262	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	362	-2.83	2.22	12	0.27	-992.00	1264.00	9800	20230915	-71.33	2755	20240710	2.00	7360	-61.82	20240418	2755	2.00	20240710	9800	-71.33	20230915	2755	2.00	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
118	20240711	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	0	3	0.00	56858005	20347	25.92	2810	2870	2765	3650	1970	2810	2794.42	0.34	660	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	362	-2.83	2.22	12	0.16	-992.00	1264.00	9800	20230915	-71.33	2755	20240710	2.00	7360	-61.82	20240418	2755	2.00	20240710	9800	-71.33	20230915	2755	2.00	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
119	20240711	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-10	5	-0.36	54977995	19678	25.06	2810	2870	2765	3650	1970	2810	2793.88	0.34	653	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	361	-2.82	2.22	12	0.15	-992.00	1264.00	9800	20230915	-71.43	2755	20240710	1.63	7360	-61.96	20240418	2755	1.63	20240710	9800	-71.43	20230915	2755	1.63	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
120	20240711	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-20	5	-0.71	46959235	16807	21.41	2810	2870	2765	3650	1970	2810	2794.03	0.34	656	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	360	-2.81	2.21	12	0.13	-992.00	1264.00	9800	20230915	-71.53	2755	20240710	1.27	7360	-62.09	20240418	2755	1.27	20240710	9800	-71.53	20230915	2755	1.27	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
121	20240711	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	10	2	0.36	5865295	2050	2.61	2810	2870	2810	3650	1970	2810	2861.12	0.34	127	2940	2875	2815	2750	2690	2845	2720	129	840	1000	1910	5	1	12889227	363	-2.84	2.23	12	0.02	-992.00	1264.00	9800	20230915	-71.22	2755	20240710	2.36	7360	-61.68	20240418	2755	2.36	20240710	9800	-71.22	20230915	2755	2.36	20240710	0.08	N	354200	1000	128 억	43205	N	N	N	00	N
122	20240710	161148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-40	5	-1.40	218130445	77944	177.88	2830	2880	2755	3705	1995	2850	2798.51	0.39	-7451	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	362	-2.83	2.22	12	0.60	-992.00	1264.00	9800	20230915	-71.33	2755	20240710	2.00	7360	-61.82	20240418	2755	2.00	20240710	9800	-71.33	20230915	2755	2.00	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
123	20240710	151153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-30	5	-1.05	204007895	72946	166.47	2830	2880	2755	3705	1995	2850	2796.70	0.39	-7264	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	363	-2.84	2.23	12	0.57	-992.00	1264.00	9800	20230915	-71.22	2755	20240710	2.36	7360	-61.68	20240418	2755	2.36	20240710	9800	-71.22	20230915	2755	2.36	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
124	20240710	141153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-50	5	-1.75	180615950	64657	147.56	2830	2880	2755	3705	1995	2850	2793.45	0.39	-6966	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	361	-2.82	2.22	12	0.50	-992.00	1264.00	9800	20230915	-71.43	2755	20240710	1.63	7360	-61.96	20240418	2755	1.63	20240710	9800	-71.43	20230915	2755	1.63	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
125	20240710	131153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-50	5	-1.75	178406870	63863	145.75	2830	2880	2755	3705	1995	2850	2793.59	0.39	-7042	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	361	-2.82	2.22	12	0.50	-992.00	1264.00	9800	20230915	-71.43	2755	20240710	1.63	7360	-61.96	20240418	2755	1.63	20240710	9800	-71.43	20230915	2755	1.63	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
126	20240710	121150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-45	5	-1.58	161130150	57676	131.63	2830	2880	2755	3705	1995	2850	2793.71	0.39	-7500	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	362	-2.83	2.22	12	0.45	-992.00	1264.00	9800	20230915	-71.38	2755	20240710	1.81	7360	-61.89	20240418	2755	1.81	20240710	9800	-71.38	20230915	2755	1.81	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
127	20240710	111152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-50	5	-1.75	144935115	51881	118.40	2830	2880	2755	3705	1995	2850	2793.61	0.39	-7701	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	361	-2.82	2.22	12	0.40	-992.00	1264.00	9800	20230915	-71.43	2755	20240710	1.63	7360	-61.96	20240418	2755	1.63	20240710	9800	-71.43	20230915	2755	1.63	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
128	20240710	101147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-80	5	-2.81	136885180	48997	111.82	2830	2880	2755	3705	1995	2850	2793.75	0.39	-7611	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	357	-2.79	2.19	12	0.38	-992.00	1264.00	9800	20230915	-71.73	2755	20240710	0.54	7360	-62.36	20240418	2755	0.54	20240710	9800	-71.73	20230915	2755	0.54	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
129	20240710	091153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-30	5	-1.05	8988735	3183	7.26	2830	2880	2815	3705	1995	2850	2823.98	0.39	579	2963	2906	2863	2806	2763	2885	2785	129	855	1000	1930	5	1	12889227	363	-2.84	2.23	12	0.02	-992.00	1264.00	9800	20230915	-71.22	2815	20240710	0.18	7360	-61.68	20240418	2815	0.18	20240710	9800	-71.22	20230915	2815	0.18	20240710	0.08	N	354200	1000	128 억	50655	N	N	N	00	N
130	20240709	161144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-25	5	-0.87	124009360	43629	97.60	2920	2920	2820	3735	2015	2875	2842.36	0.35	5303	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	367	-2.87	2.25	12	0.34	-992.00	1264.00	9800	20230915	-70.92	2820	20240709	1.06	7360	-61.28	20240418	2820	1.06	20240709	9800	-70.92	20230915	2820	1.06	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
131	20240709	151151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-25	5	-0.87	121439625	42726	95.58	2920	2920	2820	3735	2015	2875	2842.29	0.35	5343	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	367	-2.87	2.25	12	0.33	-992.00	1264.00	9800	20230915	-70.92	2820	20240709	1.06	7360	-61.28	20240418	2820	1.06	20240709	9800	-70.92	20230915	2820	1.06	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
132	20240709	141151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-50	5	-1.74	109058435	38368	85.83	2920	2920	2820	3735	2015	2875	2842.43	0.35	6107	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	364	-2.85	2.23	12	0.30	-992.00	1264.00	9800	20230915	-71.17	2820	20240709	0.18	7360	-61.62	20240418	2820	0.18	20240709	9800	-71.17	20230915	2820	0.18	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
133	20240709	131155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	-15	5	-0.52	93602080	32917	73.64	2920	2920	2825	3735	2015	2875	2843.58	0.35	5794	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	369	-2.88	2.26	12	0.26	-992.00	1264.00	9800	20230915	-70.82	2825	20240709	1.24	7360	-61.14	20240418	2825	1.24	20240709	9800	-70.82	20230915	2825	1.24	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
134	20240709	121156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	-30	5	-1.04	85693290	30140	67.42	2920	2920	2825	3735	2015	2875	2843.17	0.35	4887	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	367	-2.87	2.25	12	0.23	-992.00	1264.00	9800	20230915	-70.97	2825	20240709	0.71	7360	-61.35	20240418	2825	0.71	20240709	9800	-70.97	20230915	2825	0.71	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
135	20240709	111157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-35	5	-1.22	78647435	27674	61.91	2920	2920	2825	3735	2015	2875	2841.93	0.35	3737	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	366	-2.86	2.25	12	0.21	-992.00	1264.00	9800	20230915	-71.02	2825	20240709	0.53	7360	-61.41	20240418	2825	0.53	20240709	9800	-71.02	20230915	2825	0.53	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
136	20240709	101152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-45	5	-1.57	55520680	19507	43.64	2920	2920	2825	3735	2015	2875	2846.19	0.35	3316	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	365	-2.85	2.24	12	0.15	-992.00	1264.00	9800	20230915	-71.12	2825	20240709	0.18	7360	-61.55	20240418	2825	0.18	20240709	9800	-71.12	20230915	2825	0.18	20240709	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
137	20240709	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-15	5	-0.52	9601965	3348	7.49	2920	2920	2860	3735	2015	2875	2867.97	0.35	261	2975	2925	2885	2835	2795	2905	2815	129	860	1000	1950	5	1	12889227	369	-2.88	2.26	12	0.03	-992.00	1264.00	9800	20230915	-70.82	2845	20240704	0.53	7360	-61.14	20240418	2845	0.53	20240704	9800	-70.82	20230915	2845	0.53	20240704	0.08	N	354200	1000	128 억	45353	N	N	N	00	N
138	20240708	161142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-40	5	-1.37	128537520	44694	150.82	2915	2935	2845	3785	2045	2915	2875.95	0.26	11795	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	371	-2.90	2.27	12	0.35	-992.00	1264.00	9800	20230915	-70.66	2845	20240708	1.05	7360	-60.94	20240418	2845	1.05	20240708	9800	-70.66	20230915	2845	1.05	20240708	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
139	20240708	151144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	-55	5	-1.89	123912395	43083	145.38	2915	2935	2845	3785	2045	2915	2876.13	0.26	11795	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	369	-2.88	2.26	12	0.33	-992.00	1264.00	9800	20230915	-70.82	2845	20240708	0.53	7360	-61.14	20240418	2845	0.53	20240708	9800	-70.82	20230915	2845	0.53	20240708	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
140	20240708	141147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-50	5	-1.72	103166705	35864	121.02	2915	2935	2845	3785	2045	2915	2876.61	0.26	11285	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	369	-2.89	2.27	12	0.28	-992.00	1264.00	9800	20230915	-70.77	2845	20240708	0.70	7360	-61.07	20240418	2845	0.70	20240708	9800	-70.77	20230915	2845	0.70	20240708	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
141	20240708	131142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-50	5	-1.72	101421510	35254	118.96	2915	2935	2845	3785	2045	2915	2876.88	0.26	11317	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	369	-2.89	2.27	12	0.27	-992.00	1264.00	9800	20230915	-70.77	2845	20240708	0.70	7360	-61.07	20240418	2845	0.70	20240708	9800	-70.77	20230915	2845	0.70	20240708	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
142	20240708	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-30	5	-1.03	62024895	21500	72.55	2915	2935	2860	3785	2045	2915	2884.88	0.26	4619	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	372	-2.91	2.28	12	0.17	-992.00	1264.00	9800	20230915	-70.56	2845	20240704	1.41	7360	-60.80	20240418	2845	1.41	20240704	9800	-70.56	20230915	2845	1.41	20240704	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
143	20240708	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-35	5	-1.20	46700190	16175	54.58	2915	2935	2860	3785	2045	2915	2887.18	0.26	3630	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	371	-2.90	2.28	12	0.13	-992.00	1264.00	9800	20230915	-70.61	2845	20240704	1.23	7360	-60.87	20240418	2845	1.23	20240704	9800	-70.61	20230915	2845	1.23	20240704	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
144	20240708	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-20	5	-0.69	29969270	10366	34.98	2915	2935	2865	3785	2045	2915	2891.11	0.26	2027	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	373	-2.92	2.29	12	0.08	-992.00	1264.00	9800	20230915	-70.46	2845	20240704	1.76	7360	-60.67	20240418	2845	1.76	20240704	9800	-70.46	20230915	2845	1.76	20240704	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
145	20240708	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	15	2	0.51	6320885	2174	7.34	2915	2935	2880	3785	2045	2915	2907.49	0.26	-49	3008	2961	2908	2861	2808	2985	2885	129	870	1000	1980	5	1	12889227	378	-2.95	2.32	12	0.02	-992.00	1264.00	9800	20230915	-70.10	2845	20240704	2.99	7360	-60.19	20240418	2845	2.99	20240704	9800	-70.10	20230915	2845	2.99	20240704	0.09	N	354200	1000	128 억	33558	N	N	N	00	N
146	20240705	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	35	2	1.22	85676105	29584	90.88	2910	2955	2855	3740	2020	2880	2896.01	0.27	-2348	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	376	-2.94	2.31	12	0.23	-992.00	1264.00	9800	20230915	-70.26	2845	20240704	2.46	7360	-60.39	20240418	2845	2.46	20240704	9800	-70.26	20230915	2845	2.46	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
147	20240705	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	20	2	0.69	83916655	28978	89.02	2910	2955	2855	3740	2020	2880	2895.87	0.27	-2176	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	374	-2.92	2.29	12	0.22	-992.00	1264.00	9800	20230915	-70.41	2845	20240704	1.93	7360	-60.60	20240418	2845	1.93	20240704	9800	-70.41	20230915	2845	1.93	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
148	20240705	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	25	2	0.87	80353400	27751	85.25	2910	2955	2855	3740	2020	2880	2895.51	0.27	-2396	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	374	-2.93	2.30	12	0.22	-992.00	1264.00	9800	20230915	-70.36	2845	20240704	2.11	7360	-60.53	20240418	2845	2.11	20240704	9800	-70.36	20230915	2845	2.11	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
149	20240705	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	70	2	2.43	69694160	24111	74.07	2910	2955	2855	3740	2020	2880	2890.55	0.27	-2668	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	380	-2.97	2.33	12	0.19	-992.00	1264.00	9800	20230915	-69.90	2845	20240704	3.69	7360	-59.92	20240418	2845	3.69	20240704	9800	-69.90	20230915	2845	3.69	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
150	20240705	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	45	2	1.56	50523485	17582	54.01	2910	2925	2855	3740	2020	2880	2873.59	0.27	-1609	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	377	-2.95	2.31	12	0.14	-992.00	1264.00	9800	20230915	-70.15	2845	20240704	2.81	7360	-60.26	20240418	2845	2.81	20240704	9800	-70.15	20230915	2845	2.81	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
151	20240705	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-20	5	-0.69	32242535	11227	34.49	2910	2910	2855	3740	2020	2880	2871.87	0.27	-2536	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	369	-2.88	2.26	12	0.09	-992.00	1264.00	9800	20230915	-70.82	2845	20240704	0.53	7360	-61.14	20240418	2845	0.53	20240704	9800	-70.82	20230915	2845	0.53	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
152	20240705	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-15	5	-0.52	24969470	8687	26.69	2910	2910	2855	3740	2020	2880	2874.35	0.27	-2593	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	369	-2.89	2.27	12	0.07	-992.00	1264.00	9800	20230915	-70.77	2845	20240704	0.70	7360	-61.07	20240418	2845	0.70	20240704	9800	-70.77	20230915	2845	0.70	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
153	20240705	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-5	5	-0.17	11921370	4144	12.73	2910	2910	2860	3740	2020	2880	2876.78	0.27	-3052	3023	2951	2898	2826	2773	2925	2800	129	860	1000	1950	5	1	12889227	371	-2.90	2.27	12	0.03	-992.00	1264.00	9800	20230915	-70.66	2845	20240704	1.05	7360	-60.94	20240418	2845	1.05	20240704	9800	-70.66	20230915	2845	1.05	20240704	0.09	N	354200	1000	128 억	34832	N	N	N	00	N
154	20240704	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2880	-85	5	-2.87	92470545	31978	46.32	2970	2970	2845	3850	2080	2965	2891.73	0.29	-2071	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	371	-2.90	2.28	12	0.25	-992.00	1264.00	9800	20230915	-70.61	2845	20240704	1.23	7360	-60.87	20240418	2845	1.23	20240704	9800	-70.61	20230915	2845	1.23	20240704	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
155	20240704	151136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2880	-85	5	-2.87	87813440	30350	43.97	2970	2970	2845	3850	2080	2965	2893.36	0.29	-2448	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	371	-2.90	2.28	12	0.24	-992.00	1264.00	9800	20230915	-70.61	2845	20240704	1.23	7360	-60.87	20240418	2845	1.23	20240704	9800	-70.61	20230915	2845	1.23	20240704	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
156	20240704	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-65	5	-2.19	49881485	17126	24.81	2970	2970	2885	3850	2080	2965	2912.62	0.29	-968	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	374	-2.92	2.29	12	0.13	-992.00	1264.00	9800	20230915	-70.41	2850	20240703	1.75	7360	-60.60	20240418	2850	1.75	20240703	9800	-70.41	20230915	2850	1.75	20240703	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
157	20240704	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-60	5	-2.02	42544860	14599	21.15	2970	2970	2885	3850	2080	2965	2914.23	0.29	625	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	374	-2.93	2.30	12	0.11	-992.00	1264.00	9800	20230915	-70.36	2850	20240703	1.93	7360	-60.53	20240418	2850	1.93	20240703	9800	-70.36	20230915	2850	1.93	20240703	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
158	20240704	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-50	5	-1.69	39447690	13534	19.61	2970	2970	2885	3850	2080	2965	2914.71	0.29	1156	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	376	-2.94	2.31	12	0.11	-992.00	1264.00	9800	20230915	-70.26	2850	20240703	2.28	7360	-60.39	20240418	2850	2.28	20240703	9800	-70.26	20230915	2850	2.28	20240703	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
159	20240704	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-80	5	-2.70	38615660	13248	19.19	2970	2970	2885	3850	2080	2965	2914.83	0.29	1237	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	372	-2.91	2.28	12	0.10	-992.00	1264.00	9800	20230915	-70.56	2850	20240703	1.23	7360	-60.80	20240418	2850	1.23	20240703	9800	-70.56	20230915	2850	1.23	20240703	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
160	20240704	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-45	5	-1.52	15314480	5238	7.59	2970	2970	2885	3850	2080	2965	2923.73	0.29	791	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	376	-2.94	2.31	12	0.04	-992.00	1264.00	9800	20230915	-70.20	2850	20240703	2.46	7360	-60.33	20240418	2850	2.46	20240703	9800	-70.20	20230915	2850	2.46	20240703	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
161	20240704	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-25	5	-0.84	1256505	429	0.62	2970	2970	2885	3850	2080	2965	2928.92	0.29	-27	3168	3066	2958	2856	2748	3012	2802	129	885	1000	2010	5	1	12889227	379	-2.96	2.33	12	0.00	-992.00	1264.00	9800	20230915	-70.00	2850	20240703	3.16	7360	-60.05	20240418	2850	3.16	20240703	9800	-70.00	20230915	2850	3.16	20240703	0.09	N	354200	1000	128 억	37936	N	N	N	00	N
162	20240703	161128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2965	-50	5	-1.66	201737225	69018	467.35	3060	3060	2850	3915	2115	3015	2922.96	0.40	-13647	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	382	-2.99	2.35	12	0.54	-992.00	1264.00	9800	20230915	-69.74	2850	20240703	4.04	7360	-59.71	20240418	2850	4.04	20240703	9800	-69.74	20230915	2850	4.04	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
163	20240703	151132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-65	5	-2.16	190264670	65140	441.09	3060	3060	2850	3915	2115	3015	2920.86	0.40	-12677	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	380	-2.97	2.33	12	0.51	-992.00	1264.00	9800	20230915	-69.90	2850	20240703	3.51	7360	-59.92	20240418	2850	3.51	20240703	9800	-69.90	20230915	2850	3.51	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
164	20240703	141132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-140	5	-4.64	175300635	60001	406.29	3060	3060	2850	3915	2115	3015	2921.63	0.40	-12035	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	371	-2.90	2.27	12	0.47	-992.00	1264.00	9800	20230915	-70.66	2850	20240703	0.88	7360	-60.94	20240418	2850	0.88	20240703	9800	-70.66	20230915	2850	0.88	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
165	20240703	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2915	-100	5	-3.32	111959000	38005	257.35	3060	3060	2900	3915	2115	3015	2945.90	0.40	-6912	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	376	-2.94	2.31	12	0.29	-992.00	1264.00	9800	20230915	-70.26	2900	20240703	0.52	7360	-60.39	20240418	2900	0.52	20240703	9800	-70.26	20230915	2900	0.52	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
166	20240703	121131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2945	-70	5	-2.32	73560070	24812	168.01	3060	3060	2935	3915	2115	3015	2964.70	0.40	-6800	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	380	-2.97	2.33	12	0.19	-992.00	1264.00	9800	20230915	-69.95	2935	20240703	0.34	7360	-59.99	20240418	2935	0.34	20240703	9800	-69.95	20230915	2935	0.34	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
167	20240703	111133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-65	5	-2.16	61297995	20642	139.78	3060	3060	2945	3915	2115	3015	2969.58	0.40	-5538	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	380	-2.97	2.33	12	0.16	-992.00	1264.00	9800	20230915	-69.90	2945	20240703	0.17	7360	-59.92	20240418	2945	0.17	20240703	9800	-69.90	20230915	2945	0.17	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
168	20240703	101133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2945	-70	5	-2.32	42014785	14107	95.52	3060	3060	2945	3915	2115	3015	2978.29	0.40	-3104	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	380	-2.97	2.33	12	0.11	-992.00	1264.00	9800	20230915	-69.95	2945	20240703	0.00	7360	-59.99	20240418	2945	0.00	20240703	9800	-69.95	20230915	2945	0.00	20240703	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
169	20240703	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-15	5	-0.50	8540045	2835	19.20	3060	3060	2990	3915	2115	3015	3012.36	0.40	-1530	3125	3070	3035	2980	2945	3052	2962	129	900	1000	2050	5	1	12889227	387	-3.02	2.37	12	0.02	-992.00	1264.00	9800	20230915	-69.39	2960	20240701	1.35	7360	-59.24	20240418	2960	1.35	20240701	9800	-69.39	20230915	2960	1.35	20240701	0.10	N	354200	1000	128 억	51583	N	N	N	00	N
170	20240702	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-20	5	-0.66	44540785	14767	42.00	3035	3090	3000	3945	2125	3035	3016.24	0.44	-5926	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	389	-3.04	2.39	12	0.11	-992.00	1264.00	9800	20230915	-69.23	2960	20240701	1.86	7360	-59.04	20240418	2960	1.86	20240701	9800	-69.23	20230915	2960	1.86	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
171	20240702	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-20	5	-0.66	43721225	14495	41.22	3035	3090	3000	3945	2125	3035	3016.30	0.44	-5826	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	389	-3.04	2.39	12	0.11	-992.00	1264.00	9800	20230915	-69.23	2960	20240701	1.86	7360	-59.04	20240418	2960	1.86	20240701	9800	-69.23	20230915	2960	1.86	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
172	20240702	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-20	5	-0.66	31364980	10385	29.53	3035	3090	3000	3945	2125	3035	3020.22	0.44	-5662	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	389	-3.04	2.39	12	0.08	-992.00	1264.00	9800	20230915	-69.23	2960	20240701	1.86	7360	-59.04	20240418	2960	1.86	20240701	9800	-69.23	20230915	2960	1.86	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
173	20240702	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-20	5	-0.66	28308855	9368	26.64	3035	3090	3000	3945	2125	3035	3021.87	0.44	-4649	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	389	-3.04	2.39	12	0.07	-992.00	1264.00	9800	20230915	-69.23	2960	20240701	1.86	7360	-59.04	20240418	2960	1.86	20240701	9800	-69.23	20230915	2960	1.86	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
174	20240702	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-20	5	-0.66	26017025	8606	24.47	3035	3090	3000	3945	2125	3035	3023.13	0.44	-4291	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	389	-3.04	2.39	12	0.07	-992.00	1264.00	9800	20230915	-69.23	2960	20240701	1.86	7360	-59.04	20240418	2960	1.86	20240701	9800	-69.23	20230915	2960	1.86	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
175	20240702	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	15	2	0.49	20108855	6647	18.90	3035	3090	3000	3945	2125	3035	3025.25	0.44	-3022	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	393	-3.07	2.41	12	0.05	-992.00	1264.00	9800	20230915	-68.88	2960	20240701	3.04	7360	-58.56	20240418	2960	3.04	20240701	9800	-68.88	20230915	2960	3.04	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
176	20240702	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-15	5	-0.49	17934485	5927	16.86	3035	3090	3000	3945	2125	3035	3025.90	0.44	-2946	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	389	-3.04	2.39	12	0.05	-992.00	1264.00	9800	20230915	-69.18	2960	20240701	2.03	7360	-58.97	20240418	2960	2.03	20240701	9800	-69.18	20230915	2960	2.03	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
177	20240702	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	0	3	0.00	4296630	1410	4.01	3035	3090	3030	3945	2125	3035	3047.26	0.44	-901	3231	3132	3046	2947	2861	3090	2905	129	910	1000	2060	5	1	12889227	391	-3.06	2.40	12	0.01	-992.00	1264.00	9800	20230915	-69.03	2960	20240701	2.53	7360	-58.76	20240418	2960	2.53	20240701	9800	-69.03	20230915	2960	2.53	20240701	0.12	N	354200	1000	128 억	56458	N	N	N	00	N
178	20240701	161123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3035	-110	5	-3.50	105983165	34825	92.12	3145	3145	2960	4085	2205	3145	3043.31	0.38	8482	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	391	-3.06	2.40	12	0.27	-992.00	1264.00	9800	20230915	-69.03	2960	20240701	2.53	7360	-58.76	20240418	2960	2.53	20240701	9800	-69.03	20230915	2960	2.53	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
179	20240701	151126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	-105	5	-3.34	104152840	34222	90.52	3145	3145	2960	4085	2205	3145	3043.45	0.38	8602	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	392	-3.06	2.41	12	0.27	-992.00	1264.00	9800	20230915	-68.98	2960	20240701	2.70	7360	-58.70	20240418	2960	2.70	20240701	9800	-68.98	20230915	2960	2.70	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
180	20240701	141125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3045	-100	5	-3.18	78104590	25645	67.83	3145	3145	2960	4085	2205	3145	3045.61	0.38	3550	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	392	-3.07	2.41	12	0.20	-992.00	1264.00	9800	20230915	-68.93	2960	20240701	2.87	7360	-58.63	20240418	2960	2.87	20240701	9800	-68.93	20230915	2960	2.87	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
181	20240701	131125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3045	-100	5	-3.18	71474640	23452	62.03	3145	3145	2960	4085	2205	3145	3047.70	0.38	2033	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	392	-3.07	2.41	12	0.18	-992.00	1264.00	9800	20230915	-68.93	2960	20240701	2.87	7360	-58.63	20240418	2960	2.87	20240701	9800	-68.93	20230915	2960	2.87	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
182	20240701	121125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3045	-100	5	-3.18	69932260	22945	60.69	3145	3145	2960	4085	2205	3145	3047.82	0.38	2134	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	392	-3.07	2.41	12	0.18	-992.00	1264.00	9800	20230915	-68.93	2960	20240701	2.87	7360	-58.63	20240418	2960	2.87	20240701	9800	-68.93	20230915	2960	2.87	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
183	20240701	111121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	-115	5	-3.66	46758355	15252	40.34	3145	3145	2960	4085	2205	3145	3065.72	0.38	1175	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	391	-3.05	2.40	12	0.12	-992.00	1264.00	9800	20230915	-69.08	2960	20240701	2.36	7360	-58.83	20240418	2960	2.36	20240701	9800	-69.08	20230915	2960	2.36	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
184	20240701	101120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3075	-70	5	-2.23	28838390	9367	24.78	3145	3145	2960	4085	2205	3145	3078.72	0.38	-512	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	396	-3.10	2.43	12	0.07	-992.00	1264.00	9800	20230915	-68.62	2960	20240701	3.89	7360	-58.22	20240418	2960	3.89	20240701	9800	-68.62	20230915	2960	3.89	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N
185	20240701	091118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	-50	5	-1.59	19298455	6282	16.62	3145	3145	2960	4085	2205	3145	3072.02	0.38	1121	3468	3306	3168	3006	2868	3237	2937	129	940	1000	2130	5	1	12889227	399	-3.12	2.45	12	0.05	-992.00	1264.00	9800	20230915	-68.42	2960	20240701	4.56	7360	-57.95	20240418	2960	4.56	20240701	9800	-68.42	20230915	2960	4.56	20240701	0.12	N	354200	1000	128 억	48967	N	N	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History