KissMeData/185490/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20240731	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-65	5	-1.91	1048767895	308470	18.75	3415	3545	3310	4430	2390	3410	3400.17	0.68	-29532	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	904	-3.43	1.43	12	1.14	-976.00	2339.00	4895	20231221	-31.66	2430	20240624	37.65	4415	-24.24	20240103	2430	37.65	20240624	4895	-31.66	20231221	2430	37.65	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
3	20240731	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-65	5	-1.91	1007374055	296090	17.99	3415	3545	3310	4430	2390	3410	3402.26	0.68	-28162	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	904	-3.43	1.43	12	1.10	-976.00	2339.00	4895	20231221	-31.66	2430	20240624	37.65	4415	-24.24	20240103	2430	37.65	20240624	4895	-31.66	20231221	2430	37.65	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
4	20240731	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-95	5	-2.79	944114160	277114	16.84	3415	3545	3315	4430	2390	3410	3406.95	0.68	-26658	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	896	-3.40	1.42	12	1.03	-976.00	2339.00	4895	20231221	-32.28	2430	20240624	36.42	4415	-24.92	20240103	2430	36.42	20240624	4895	-32.28	20231221	2430	36.42	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
5	20240731	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-55	5	-1.61	871574955	255364	15.52	3415	3545	3350	4430	2390	3410	3413.07	0.68	-25951	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	907	-3.44	1.43	12	0.94	-976.00	2339.00	4895	20231221	-31.46	2430	20240624	38.07	4415	-24.01	20240103	2430	38.07	20240624	4895	-31.46	20231221	2430	38.07	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
6	20240731	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-20	5	-0.59	797548585	233403	14.18	3415	3545	3350	4430	2390	3410	3417.05	0.68	-22764	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	916	-3.47	1.45	12	0.86	-976.00	2339.00	4895	20231221	-30.75	2430	20240624	39.51	4415	-23.22	20240103	2430	39.51	20240624	4895	-30.75	20231221	2430	39.51	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
7	20240731	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	5	2	0.15	758363965	221860	13.48	3415	3545	3350	4430	2390	3410	3418.21	0.68	-20908	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	923	-3.50	1.46	12	0.82	-976.00	2339.00	4895	20231221	-30.23	2430	20240624	40.53	4415	-22.65	20240103	2430	40.53	20240624	4895	-30.23	20231221	2430	40.53	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
8	20240731	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-30	5	-0.88	628763940	183898	11.18	3415	3545	3350	4430	2390	3410	3419.09	0.68	-18199	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	914	-3.46	1.45	12	0.68	-976.00	2339.00	4895	20231221	-30.95	2430	20240624	39.09	4415	-23.44	20240103	2430	39.09	20240624	4895	-30.95	20231221	2430	39.09	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
9	20240731	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-50	5	-1.47	129611505	38353	2.33	3415	3430	3350	4430	2390	3410	3379.43	0.68	-10606	3970	3690	3410	3130	2850	3830	3270	135	1020	500	2310	5	1	27029784	908	-3.44	1.44	12	0.14	-976.00	2339.00	4895	20231221	-31.36	2430	20240624	38.27	4415	-23.90	20240103	2430	38.27	20240624	4895	-31.36	20231221	2430	38.27	20240624	0.11	N	185490	500	135 억	184709	N	N	N	N
10	20240730	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	210	2	6.56	5698621795	1642186	422.60	3155	3690	3130	4160	2240	3200	3470.16	0.69	2985	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	922	-3.49	1.46	12	6.08	-976.00	2339.00	4895	20231221	-30.34	2430	20240624	40.33	4415	-22.76	20240103	2430	40.33	20240624	4895	-30.34	20231221	2430	40.33	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
11	20240730	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	185	2	5.78	5598548645	1612707	415.01	3155	3690	3130	4160	2240	3200	3471.52	0.69	4990	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	915	-3.47	1.45	12	5.97	-976.00	2339.00	4895	20231221	-30.85	2430	20240624	39.30	4415	-23.33	20240103	2430	39.30	20240624	4895	-30.85	20231221	2430	39.30	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
12	20240730	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	130	2	4.06	5371187005	1544590	397.48	3155	3690	3130	4160	2240	3200	3477.42	0.69	-3263	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	900	-3.41	1.42	12	5.71	-976.00	2339.00	4895	20231221	-31.97	2430	20240624	37.04	4415	-24.58	20240103	2430	37.04	20240624	4895	-31.97	20231221	2430	37.04	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
13	20240730	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	140	2	4.38	5154027160	1479100	380.63	3155	3690	3130	4160	2240	3200	3484.57	0.69	-22764	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	903	-3.42	1.43	12	5.47	-976.00	2339.00	4895	20231221	-31.77	2430	20240624	37.45	4415	-24.35	20240103	2430	37.45	20240624	4895	-31.77	20231221	2430	37.45	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
14	20240730	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	225	2	7.03	4848564150	1388816	357.40	3155	3690	3130	4160	2240	3200	3491.15	0.69	-32932	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	926	-3.51	1.46	12	5.14	-976.00	2339.00	4895	20231221	-30.03	2430	20240624	40.95	4415	-22.42	20240103	2430	40.95	20240624	4895	-30.03	20231221	2430	40.95	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
15	20240730	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	180	2	5.62	4445513440	1270723	327.01	3155	3690	3130	4160	2240	3200	3498.41	0.69	-27662	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	914	-3.46	1.45	12	4.70	-976.00	2339.00	4895	20231221	-30.95	2430	20240624	39.09	4415	-23.44	20240103	2430	39.09	20240624	4895	-30.95	20231221	2430	39.09	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
16	20240730	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	45	2	1.41	193191720	61166	15.74	3155	3245	3130	4160	2240	3200	3158.48	0.69	10232	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	877	-3.32	1.39	12	0.23	-976.00	2339.00	4895	20231221	-33.71	2430	20240624	33.54	4415	-26.50	20240103	2430	33.54	20240624	4895	-33.71	20231221	2430	33.54	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
17	20240730	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-60	5	-1.88	42124690	13354	3.44	3155	3185	3130	4160	2240	3200	3154.46	0.69	-796	3486	3342	3206	3062	2926	3415	3135	135	960	500	2170	5	1	27029784	849	-3.22	1.34	12	0.05	-976.00	2339.00	4895	20231221	-35.85	2430	20240624	29.22	4415	-28.88	20240103	2430	29.22	20240624	4895	-35.85	20231221	2430	29.22	20240624	0.07	N	185490	500	135 억	185203	N	N	N	N
18	20240729	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	55	2	1.75	1215908005	386122	13.30	3125	3350	3070	4085	2205	3145	3149.02	0.50	50660	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	865	-3.28	1.37	12	1.43	-976.00	2339.00	4895	20231221	-34.63	2430	20240624	31.69	4415	-27.52	20240103	2430	31.69	20240624	4895	-34.63	20231221	2430	31.69	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
19	20240729	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-20	5	-0.64	1160990405	368776	12.70	3125	3350	3070	4085	2205	3145	3148.23	0.50	51744	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	845	-3.20	1.34	12	1.36	-976.00	2339.00	4895	20231221	-36.16	2430	20240624	28.60	4415	-29.22	20240103	2430	28.60	20240624	4895	-36.16	20231221	2430	28.60	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
20	20240729	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-30	5	-0.95	1095951230	347816	11.98	3125	3350	3070	4085	2205	3145	3150.96	0.50	50805	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	842	-3.19	1.33	12	1.29	-976.00	2339.00	4895	20231221	-36.36	2430	20240624	28.19	4415	-29.45	20240103	2430	28.19	20240624	4895	-36.36	20231221	2430	28.19	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
21	20240729	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-35	5	-1.11	1059302035	336079	11.58	3125	3350	3070	4085	2205	3145	3151.96	0.50	50609	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	841	-3.19	1.33	12	1.24	-976.00	2339.00	4895	20231221	-36.47	2430	20240624	27.98	4415	-29.56	20240103	2430	27.98	20240624	4895	-36.47	20231221	2430	27.98	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
22	20240729	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-50	5	-1.59	951219695	301157	10.37	3125	3350	3070	4085	2205	3145	3158.58	0.50	40952	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	837	-3.17	1.32	12	1.11	-976.00	2339.00	4895	20231221	-36.77	2430	20240624	27.37	4415	-29.90	20240103	2430	27.37	20240624	4895	-36.77	20231221	2430	27.37	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
23	20240729	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-35	5	-1.11	896235660	283416	9.76	3125	3350	3070	4085	2205	3145	3162.30	0.50	35636	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	841	-3.19	1.33	12	1.05	-976.00	2339.00	4895	20231221	-36.47	2430	20240624	27.98	4415	-29.56	20240103	2430	27.98	20240624	4895	-36.47	20231221	2430	27.98	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
24	20240729	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-45	5	-1.43	773037100	243656	8.39	3125	3350	3070	4085	2205	3145	3172.72	0.50	29803	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	838	-3.18	1.33	12	0.90	-976.00	2339.00	4895	20231221	-36.67	2430	20240624	27.57	4415	-29.78	20240103	2430	27.57	20240624	4895	-36.67	20231221	2430	27.57	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
25	20240729	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	40	2	1.27	338099265	104340	3.59	3125	3350	3120	4085	2205	3145	3240.88	0.50	4583	3958	3551	3193	2786	2428	3755	2990	135	940	500	2130	5	1	27029784	861	-3.26	1.36	12	0.39	-976.00	2339.00	4895	20231221	-34.93	2430	20240624	31.07	4415	-27.86	20240103	2430	31.07	20240624	4895	-34.93	20231221	2430	31.07	20240624	0.07	N	185490	500	135 억	134351	N	N	N	N
26	20240726	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	345	2	12.32	9573288215	2875013	6996.36	2865	3600	2835	3640	1960	2800	3329.88	0.77	-74081	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	850	-3.22	1.34	12	10.64	-976.00	2339.00	4895	20231221	-35.75	2430	20240624	29.42	4415	-28.77	20240103	2430	29.42	20240624	4895	-35.75	20231221	2430	29.42	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
27	20240726	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	430	2	15.36	9278723095	2782178	6770.44	2865	3600	2835	3640	1960	2800	3335.06	0.77	-80973	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	873	-3.31	1.38	12	10.29	-976.00	2339.00	4895	20231221	-34.01	2430	20240624	32.92	4415	-26.84	20240103	2430	32.92	20240624	4895	-34.01	20231221	2430	32.92	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
28	20240726	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	430	2	15.36	8772414365	2626442	6391.46	2865	3600	2835	3640	1960	2800	3340.04	0.77	-77830	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	873	-3.31	1.38	12	9.72	-976.00	2339.00	4895	20231221	-34.01	2430	20240624	32.92	4415	-26.84	20240103	2430	32.92	20240624	4895	-34.01	20231221	2430	32.92	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
29	20240726	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	440	2	15.71	6380026795	1908861	4645.22	2865	3600	2835	3640	1960	2800	3342.32	0.77	-47202	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	876	-3.32	1.39	12	7.06	-976.00	2339.00	4895	20231221	-33.81	2430	20240624	33.33	4415	-26.61	20240103	2430	33.33	20240624	4895	-33.81	20231221	2430	33.33	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
30	20240726	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	600	2	21.43	4778280900	1422913	3462.67	2865	3600	2835	3640	1960	2800	3358.10	0.77	-59718	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	919	-3.48	1.45	12	5.26	-976.00	2339.00	4895	20231221	-30.54	2430	20240624	39.92	4415	-22.99	20240103	2430	39.92	20240624	4895	-30.54	20231221	2430	39.92	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
31	20240726	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	260	2	9.29	930411805	303273	738.02	2865	3200	2835	3640	1960	2800	3067.90	0.77	2880	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	827	-3.14	1.31	12	1.12	-976.00	2339.00	4895	20231221	-37.49	2430	20240624	25.93	4415	-30.69	20240103	2430	25.93	20240624	4895	-37.49	20231221	2430	25.93	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
32	20240726	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	120	2	4.29	65372085	22616	55.04	2865	2930	2835	3640	1960	2800	2890.52	0.77	1725	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	789	-2.99	1.25	12	0.08	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4415	-33.86	20240103	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
33	20240726	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	65	2	2.32	865230	302	0.73	2865	2865	2865	3640	1960	2800	2865.00	0.77	0	2900	2850	2795	2745	2690	2875	2770	135	840	500	1900	5	1	27029784	774	-2.94	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4415	-35.11	20240103	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.07	N	185490	500	135 억	208814	N	N	N	N
34	20240725	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	55	2	2.00	114689615	41093	152.35	2745	2845	2740	3565	1925	2745	2790.98	0.75	6419	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	757	-2.87	1.20	12	0.15	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
35	20240725	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	75	2	2.73	112432215	40289	149.37	2745	2845	2740	3565	1925	2745	2790.64	0.75	6477	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	762	-2.89	1.21	12	0.15	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
36	20240725	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	80	2	2.91	103077295	36972	137.07	2745	2845	2740	3565	1925	2745	2787.98	0.75	6323	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	764	-2.89	1.21	12	0.14	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
37	20240725	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	65	2	2.37	85624560	30819	114.26	2745	2830	2740	3565	1925	2745	2778.30	0.75	6086	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	760	-2.88	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
38	20240725	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	50	2	1.82	63915755	23098	85.63	2745	2795	2740	3565	1925	2745	2767.16	0.75	1704	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	755	-2.86	1.19	12	0.09	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
39	20240725	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	50	2	1.82	48427070	17535	65.01	2745	2795	2740	3565	1925	2745	2761.74	0.75	1323	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	755	-2.86	1.19	12	0.06	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
40	20240725	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	20	2	0.73	38818055	14071	52.17	2745	2790	2740	3565	1925	2745	2758.73	0.75	544	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	747	-2.83	1.18	12	0.05	-976.00	2339.00	4895	20231221	-43.51	2430	20240624	13.79	4415	-37.37	20240103	2430	13.79	20240624	4895	-43.51	20231221	2430	13.79	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
41	20240725	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	45	2	1.64	12170720	4406	16.33	2745	2790	2745	3565	1925	2745	2762.31	0.75	932	2901	2822	2771	2692	2641	2862	2732	135	820	500	1860	5	1	27029784	754	-2.86	1.19	12	0.02	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4415	-36.81	20240103	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.07	N	185490	500	135 억	202395	N	N	N	N
42	20240724	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	25	2	0.92	75275960	26963	187.39	2720	2850	2720	3535	1905	2720	2791.82	0.74	2797	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	742	-2.81	1.17	12	0.10	-976.00	2339.00	4895	20231221	-43.92	2430	20240624	12.96	4415	-37.83	20240103	2430	12.96	20240624	4895	-43.92	20231221	2430	12.96	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
43	20240724	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	65	2	2.39	72481360	25945	180.31	2720	2850	2720	3535	1905	2720	2793.65	0.74	3747	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	753	-2.85	1.19	12	0.10	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4415	-36.92	20240103	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
44	20240724	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	80	2	2.94	62248085	22259	154.69	2720	2850	2720	3535	1905	2720	2796.54	0.74	2457	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	757	-2.87	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
45	20240724	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	75	2	2.76	60521970	21642	150.41	2720	2850	2720	3535	1905	2720	2796.51	0.74	2492	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	755	-2.86	1.19	12	0.08	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
46	20240724	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	70	2	2.57	53887230	19267	133.90	2720	2850	2720	3535	1905	2720	2796.87	0.74	2382	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	754	-2.86	1.19	12	0.07	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4415	-36.81	20240103	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
47	20240724	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	90	2	3.31	53559670	19150	133.09	2720	2850	2720	3535	1905	2720	2796.85	0.74	2403	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	760	-2.88	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
48	20240724	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	85	2	3.12	28810920	10362	72.01	2720	2850	2720	3535	1905	2720	2780.44	0.74	952	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	758	-2.87	1.20	12	0.04	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
49	20240724	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	25	2	0.92	3261465	1197	8.32	2720	2745	2720	3535	1905	2720	2724.70	0.74	580	2826	2772	2746	2692	2666	2760	2680	135	815	500	1840	5	1	27029784	742	-2.81	1.17	12	0.00	-976.00	2339.00	4895	20231221	-43.92	2430	20240624	12.96	4415	-37.83	20240103	2430	12.96	20240624	4895	-43.92	20231221	2430	12.96	20240624	0.08	N	185490	500	135 억	199598	N	N	N	N
50	20240723	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-60	5	-2.16	39031595	14227	62.17	2800	2800	2720	3610	1950	2780	2743.49	0.74	115	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	735	-2.79	1.16	12	0.05	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4415	-38.39	20240103	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
51	20240723	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-45	5	-1.62	20519020	7447	32.54	2800	2800	2735	3610	1950	2780	2755.34	0.74	-99	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	739	-2.80	1.17	12	0.03	-976.00	2339.00	4895	20231221	-44.13	2430	20240624	12.55	4415	-38.05	20240103	2430	12.55	20240624	4895	-44.13	20231221	2430	12.55	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
52	20240723	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-20	5	-0.72	14760495	5347	23.36	2800	2800	2735	3610	1950	2780	2760.52	0.74	-596	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	746	-2.83	1.18	12	0.02	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4415	-37.49	20240103	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
53	20240723	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-10	5	-0.36	14746660	5342	23.34	2800	2800	2735	3610	1950	2780	2760.51	0.74	-596	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	749	-2.84	1.18	12	0.02	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4415	-37.26	20240103	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
54	20240723	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-5	5	-0.18	5954065	2145	9.37	2800	2800	2745	3610	1950	2780	2775.79	0.74	-21	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	750	-2.84	1.19	12	0.01	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
55	20240723	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	0	3	0.00	5322090	1916	8.37	2800	2800	2755	3610	1950	2780	2777.71	0.74	19	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	751	-2.85	1.19	12	0.01	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
56	20240723	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	2505360	897	3.92	2800	2800	2780	3610	1950	2780	2793.04	0.74	-1	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	757	-2.87	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
57	20240723	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	0	3	0.00	69720	25	0.11	2800	2800	2780	3610	1950	2780	2788.80	0.74	-1	2840	2810	2780	2750	2720	2825	2765	135	830	500	1890	5	1	27029784	751	-2.85	1.19	12	0.00	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.08	N	185490	500	135 억	199483	N	N	N	N
58	20240722	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-20	5	-0.71	63191775	22845	138.08	2775	2810	2750	3640	1960	2800	2766.09	0.73	2065	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	751	-2.85	1.19	12	0.08	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
59	20240722	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	0	3	0.00	62377875	22552	136.31	2775	2810	2750	3640	1960	2800	2765.94	0.73	2246	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	757	-2.87	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
60	20240722	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-20	5	-0.71	59385900	21475	129.80	2775	2810	2750	3640	1960	2800	2765.33	0.73	2462	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	751	-2.85	1.19	12	0.08	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
61	20240722	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-30	5	-1.07	53977745	19528	118.03	2775	2810	2750	3640	1960	2800	2764.10	0.73	2881	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	749	-2.84	1.18	12	0.07	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4415	-37.26	20240103	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
62	20240722	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-30	5	-1.07	31396410	11339	68.53	2775	2810	2750	3640	1960	2800	2768.86	0.73	433	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	749	-2.84	1.18	12	0.04	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4415	-37.26	20240103	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
63	20240722	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-50	5	-1.79	28774415	10387	62.78	2775	2810	2750	3640	1960	2800	2770.20	0.73	433	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	743	-2.82	1.18	12	0.04	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4415	-37.71	20240103	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
64	20240722	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-25	5	-0.89	5765630	2073	12.53	2775	2810	2750	3640	1960	2800	2781.21	0.73	103	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	750	-2.84	1.19	12	0.01	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
65	20240722	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	10	2	0.36	3985465	1430	8.64	2775	2810	2750	3640	1960	2800	2786.95	0.73	119	2863	2831	2788	2756	2713	2810	2735	135	840	500	1900	5	1	27029784	760	-2.88	1.20	12	0.01	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.07	N	185490	500	135 억	197418	N	N	N	N
66	20240719	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-10	5	-0.36	46052550	16505	33.32	2805	2820	2745	3650	1970	2810	2790.22	0.72	2409	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	757	-2.87	1.20	12	0.06	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
67	20240719	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	10	2	0.36	45324315	16245	32.80	2805	2820	2745	3650	1970	2810	2790.05	0.72	2412	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	762	-2.89	1.21	12	0.06	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
68	20240719	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	5	2	0.18	41390230	14849	29.98	2805	2820	2745	3650	1970	2810	2787.41	0.72	2449	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	761	-2.88	1.20	12	0.05	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
69	20240719	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-15	5	-0.53	33536875	12036	24.30	2805	2820	2745	3650	1970	2810	2786.38	0.72	1767	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	755	-2.86	1.19	12	0.04	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
70	20240719	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-10	5	-0.36	29087375	10444	21.08	2805	2820	2745	3650	1970	2810	2785.08	0.72	498	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	757	-2.87	1.20	12	0.04	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
71	20240719	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-15	5	-0.53	27148550	9750	19.68	2805	2820	2745	3650	1970	2810	2784.47	0.72	150	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	755	-2.86	1.19	12	0.04	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
72	20240719	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-55	5	-1.96	19056410	6828	13.78	2805	2820	2755	3650	1970	2810	2790.92	0.72	461	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	745	-2.82	1.18	12	0.03	-976.00	2339.00	4895	20231221	-43.72	2430	20240624	13.37	4415	-37.60	20240103	2430	13.37	20240624	4895	-43.72	20231221	2430	13.37	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
73	20240719	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	0	3	0.00	1768875	630	1.27	2805	2810	2805	3650	1970	2810	2807.74	0.72	307	2943	2876	2833	2766	2723	2855	2745	135	840	500	1910	5	1	27029784	760	-2.88	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.06	N	185490	500	135 억	194983	N	N	N	N
74	20240718	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-80	5	-2.77	140255735	49534	216.93	2890	2900	2790	3755	2025	2890	2831.53	0.71	2648	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	760	-2.88	1.20	12	0.18	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
75	20240718	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-65	5	-2.25	137617940	48597	212.83	2890	2900	2790	3755	2025	2890	2831.82	0.71	2400	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	764	-2.89	1.21	12	0.18	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
76	20240718	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-60	5	-2.08	129008425	45545	199.46	2890	2900	2790	3755	2025	2890	2832.55	0.71	2828	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	765	-2.90	1.21	12	0.17	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4415	-35.90	20240103	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
77	20240718	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-65	5	-2.25	114586270	40444	177.12	2890	2900	2790	3755	2025	2890	2833.21	0.71	2683	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	764	-2.89	1.21	12	0.15	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
78	20240718	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-80	5	-2.77	107200250	37826	165.66	2890	2900	2790	3755	2025	2890	2834.04	0.71	1852	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	760	-2.88	1.20	12	0.14	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
79	20240718	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-30	5	-1.04	27639140	9610	42.09	2890	2900	2845	3755	2025	2890	2876.08	0.71	-1861	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	773	-2.93	1.22	12	0.04	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4415	-35.22	20240103	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
80	20240718	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-10	5	-0.35	10162905	3551	15.55	2890	2895	2845	3755	2025	2890	2861.98	0.71	200	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	778	-2.95	1.23	12	0.01	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
81	20240718	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	355830	123	0.54	2890	2895	2890	3755	2025	2890	2892.93	0.71	-32	2936	2912	2876	2852	2816	2925	2865	135	865	500	1960	5	1	27029784	781	-2.96	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4415	-34.54	20240103	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.07	N	185490	500	135 억	192195	N	N	N	N
82	20240717	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	40	2	1.40	65749605	22834	85.92	2845	2900	2840	3705	1995	2850	2879.46	0.73	-6308	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	781	-2.96	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4415	-34.54	20240103	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
83	20240717	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	30	2	1.05	57124260	19840	74.66	2845	2900	2840	3705	1995	2850	2879.25	0.73	-5445	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	778	-2.95	1.23	12	0.07	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
84	20240717	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	30	2	1.05	51252855	17796	66.97	2845	2900	2840	3705	1995	2850	2880.02	0.73	-5445	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	778	-2.95	1.23	12	0.07	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
85	20240717	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	30	2	1.05	48630570	16881	63.52	2845	2900	2840	3705	1995	2850	2880.79	0.73	-5445	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	778	-2.95	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
86	20240717	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	25	2	0.88	36970415	12817	48.23	2845	2900	2840	3705	1995	2850	2884.48	0.73	-5470	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	777	-2.95	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4415	-34.88	20240103	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
87	20240717	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	30	2	1.05	36487580	12649	47.60	2845	2900	2840	3705	1995	2850	2884.62	0.73	-5443	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	778	-2.95	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
88	20240717	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	10	2	0.35	9358275	3276	12.33	2845	2865	2840	3705	1995	2850	2856.62	0.73	-782	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	773	-2.93	1.22	12	0.01	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4415	-35.22	20240103	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
89	20240717	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-5	5	-0.18	187760	66	0.25	2845	2845	2840	3705	1995	2850	2844.85	0.73	-8	2886	2867	2841	2822	2796	2877	2832	135	855	500	1930	5	1	27029784	769	-2.91	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4415	-35.56	20240103	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.07	N	185490	500	135 억	198503	N	N	N	N
90	20240716	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	75330625	26551	69.45	2845	2860	2815	3695	1995	2845	2837.15	0.75	-5683	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.10	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
91	20240716	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	73415690	25876	67.69	2845	2860	2815	3695	1995	2845	2837.21	0.75	-5822	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.10	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
92	20240716	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	66165440	23319	61.00	2845	2860	2815	3695	1995	2845	2837.40	0.75	-5304	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.09	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
93	20240716	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-5	5	-0.18	53858420	18972	49.63	2845	2860	2815	3695	1995	2845	2838.84	0.75	-5280	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	768	-2.91	1.21	12	0.07	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4415	-35.67	20240103	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
94	20240716	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	44429895	15650	40.94	2845	2860	2815	3695	1995	2845	2838.97	0.75	-3959	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.06	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
95	20240716	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	43195500	15217	39.81	2845	2860	2815	3695	1995	2845	2838.63	0.75	-4029	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.06	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
96	20240716	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	31875265	11243	29.41	2845	2860	2815	3695	1995	2845	2835.12	0.75	-2897	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.04	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
97	20240716	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-30	5	-1.05	16924875	5954	15.57	2845	2845	2815	3695	1995	2845	2842.61	0.75	-3938	2995	2920	2855	2780	2715	2957	2817	135	850	500	1930	5	1	27029784	761	-2.88	1.20	12	0.02	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.07	N	185490	500	135 억	204014	N	N	N	N
98	20240715	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	10	2	0.35	108676285	38214	274.82	2835	2930	2790	3685	1985	2835	2843.89	0.77	-3843	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	769	-2.91	1.22	12	0.14	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4415	-35.56	20240103	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
99	20240715	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	10	2	0.35	107076330	37652	270.78	2835	2930	2790	3685	1985	2835	2843.84	0.77	-3854	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	769	-2.91	1.22	12	0.14	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4415	-35.56	20240103	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
100	20240715	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	35	2	1.23	103752715	36486	262.39	2835	2930	2790	3685	1985	2835	2843.63	0.77	-3420	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	776	-2.94	1.23	12	0.13	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4415	-34.99	20240103	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
101	20240715	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	30	2	1.06	98062890	34494	248.07	2835	2930	2790	3685	1985	2835	2842.90	0.77	-3296	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	774	-2.94	1.22	12	0.13	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4415	-35.11	20240103	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
102	20240715	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-5	5	-0.18	39585085	14088	101.32	2835	2885	2790	3685	1985	2835	2809.84	0.77	-1576	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	765	-2.90	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4415	-35.90	20240103	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
103	20240715	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	0	3	0.00	32624690	11622	83.58	2835	2885	2790	3685	1985	2835	2807.15	0.77	-1229	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	766	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
104	20240715	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	10	2	0.35	29600195	10557	75.92	2835	2885	2790	3685	1985	2835	2803.85	0.77	-1200	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	769	-2.91	1.22	12	0.04	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4415	-35.56	20240103	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
105	20240715	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	5	2	0.18	359370	126	0.91	2835	2885	2820	3685	1985	2835	2852.14	0.77	-107	2865	2850	2820	2805	2775	2857	2812	135	850	500	1920	5	1	27029784	768	-2.91	1.21	12	0.00	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4415	-35.67	20240103	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.06	N	185490	500	135 억	208029	N	N	N	N
106	20240712	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	15	2	0.53	39163645	13905	59.90	2800	2835	2790	3665	1975	2820	2816.52	0.77	-1404	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	766	-2.90	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
107	20240712	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	10	2	0.35	33111670	11751	50.62	2800	2835	2790	3665	1975	2820	2817.77	0.77	-2132	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	765	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4415	-35.90	20240103	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
108	20240712	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-5	5	-0.18	23607595	8392	36.15	2800	2830	2790	3665	1975	2820	2813.11	0.77	-2016	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	761	-2.88	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
109	20240712	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	5	2	0.18	15243110	5425	23.37	2800	2830	2790	3665	1975	2820	2809.79	0.77	-256	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	764	-2.89	1.21	12	0.02	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
110	20240712	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	10	2	0.35	13670525	4869	20.98	2800	2830	2790	3665	1975	2820	2807.67	0.77	-256	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	765	-2.90	1.21	12	0.02	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4415	-35.90	20240103	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
111	20240712	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	5	2	0.18	11989300	4274	18.41	2800	2830	2790	3665	1975	2820	2805.17	0.77	74	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	764	-2.89	1.21	12	0.02	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
112	20240712	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-15	5	-0.53	5627020	2003	8.63	2800	2830	2790	3665	1975	2820	2809.30	0.77	-337	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	758	-2.87	1.20	12	0.01	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
113	20240712	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-5	5	-0.18	638780	228	0.98	2800	2820	2800	3665	1975	2820	2801.67	0.77	-4	2946	2882	2836	2772	2726	2875	2765	135	845	500	1910	5	1	27029784	761	-2.88	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.06	N	185490	500	135 억	209433	N	N	N	N
114	20240711	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	15	2	0.53	65676945	23213	77.16	2820	2900	2790	3645	1965	2805	2829.32	0.77	666	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	762	-2.89	1.21	12	0.09	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
115	20240711	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	25	2	0.89	58280855	20594	68.45	2820	2900	2790	3645	1965	2805	2829.99	0.77	491	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	765	-2.90	1.21	12	0.08	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4415	-35.90	20240103	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
116	20240711	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	15	2	0.53	54366825	19210	63.85	2820	2900	2790	3645	1965	2805	2830.13	0.77	209	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	762	-2.89	1.21	12	0.07	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
117	20240711	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	50	2	1.78	44452250	15701	52.19	2820	2900	2790	3645	1965	2805	2831.17	0.77	-1983	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	772	-2.93	1.22	12	0.06	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4415	-35.33	20240103	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
118	20240711	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	5	2	0.18	20730330	7409	24.63	2820	2820	2790	3645	1965	2805	2797.99	0.77	-657	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	760	-2.88	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
119	20240711	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-5	5	-0.18	19215530	6869	22.83	2820	2820	2790	3645	1965	2805	2797.43	0.77	-644	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	757	-2.87	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
120	20240711	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-10	5	-0.36	17315505	6189	20.57	2820	2820	2790	3645	1965	2805	2797.79	0.77	-585	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	755	-2.86	1.19	12	0.02	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
121	20240711	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	5	2	0.18	4289625	1531	5.09	2820	2820	2800	3645	1965	2805	2801.85	0.77	-10	2881	2842	2821	2782	2761	2832	2772	135	840	500	1900	5	1	27029784	760	-2.88	1.20	12	0.01	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.06	N	185490	500	135 억	208767	N	N	N	N
122	20240710	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-5	5	-0.18	84269985	29829	98.29	2820	2860	2800	3650	1970	2810	2825.10	0.76	4148	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	758	-2.87	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
123	20240710	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	15	2	0.53	82917465	29347	96.70	2820	2860	2800	3650	1970	2810	2825.42	0.76	4234	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	764	-2.89	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
124	20240710	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	30	2	1.07	53196800	18790	61.91	2820	2860	2800	3650	1970	2810	2831.12	0.76	1592	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	768	-2.91	1.21	12	0.07	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4415	-35.67	20240103	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
125	20240710	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	25	2	0.89	47798135	16888	55.65	2820	2860	2800	3650	1970	2810	2830.30	0.76	1193	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	766	-2.90	1.21	12	0.06	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
126	20240710	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	25	2	0.89	39411785	13925	45.88	2820	2860	2800	3650	1970	2810	2830.29	0.76	1051	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	766	-2.90	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
127	20240710	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	45	2	1.60	33115790	11713	38.59	2820	2860	2800	3650	1970	2810	2827.27	0.76	918	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	772	-2.93	1.22	12	0.04	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4415	-35.33	20240103	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
128	20240710	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	25	2	0.89	20766090	7353	24.23	2820	2855	2800	3650	1970	2810	2824.17	0.76	-2061	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	766	-2.90	1.21	12	0.03	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
129	20240710	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	10	2	0.36	8757880	3113	10.26	2820	2820	2800	3650	1970	2810	2813.32	0.76	-1508	2953	2881	2828	2756	2703	2917	2792	135	840	500	1910	5	1	27029784	762	-2.89	1.21	12	0.01	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.06	N	185490	500	135 억	204619	N	N	N	N
130	20240709	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	5	2	0.18	85710305	30336	157.70	2780	2900	2775	3645	1965	2805	2825.37	0.73	6283	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	760	-2.88	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4415	-36.35	20240103	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
131	20240709	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	30	2	1.07	84704110	29978	155.84	2780	2900	2775	3645	1965	2805	2825.54	0.73	6292	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	766	-2.90	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
132	20240709	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	73771465	26109	135.73	2780	2900	2775	3645	1965	2805	2825.52	0.73	6986	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	761	-2.88	1.20	12	0.10	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
133	20240709	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	0	3	0.00	64788465	22916	119.13	2780	2900	2775	3645	1965	2805	2827.22	0.73	6982	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	758	-2.87	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
134	20240709	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	10	2	0.36	53252275	18797	97.72	2780	2900	2775	3645	1965	2805	2833.02	0.73	7053	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	761	-2.88	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
135	20240709	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	50	2	1.78	45944360	16207	84.25	2780	2900	2775	3645	1965	2805	2834.85	0.73	7411	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	772	-2.93	1.22	12	0.06	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4415	-35.33	20240103	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
136	20240709	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	80	2	2.85	41417080	14623	76.02	2780	2885	2775	3645	1965	2805	2832.32	0.73	7294	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	780	-2.96	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.06	2430	20240624	18.72	4415	-34.65	20240103	2430	18.72	20240624	4895	-41.06	20231221	2430	18.72	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
137	20240709	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	0	3	0.00	2247705	809	4.21	2780	2810	2775	3645	1965	2805	2778.37	0.73	488	2821	2812	2796	2787	2771	2817	2792	135	840	500	1900	5	1	27029784	758	-2.87	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.06	N	185490	500	135 억	198335	N	N	N	N
138	20240708	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	25	2	0.90	53750200	19236	68.87	2785	2805	2780	3610	1950	2780	2794.25	0.73	2286	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	758	-2.87	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
139	20240708	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	51451285	18411	65.92	2785	2805	2780	3610	1950	2780	2794.59	0.73	2329	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	757	-2.87	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
140	20240708	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	35712650	12778	45.75	2785	2805	2780	3610	1950	2780	2794.85	0.73	1686	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	757	-2.87	1.20	12	0.05	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
141	20240708	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	26378750	9444	33.81	2785	2805	2780	3610	1950	2780	2793.18	0.73	289	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	757	-2.87	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
142	20240708	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	25	2	0.90	25512795	9135	32.71	2785	2805	2780	3610	1950	2780	2792.86	0.73	289	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	758	-2.87	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
143	20240708	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	10	2	0.36	18332120	6565	23.50	2785	2805	2780	3610	1950	2780	2792.40	0.73	-682	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	754	-2.86	1.19	12	0.02	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4415	-36.81	20240103	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
144	20240708	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	10865340	3890	13.93	2785	2805	2780	3610	1950	2780	2793.15	0.73	-662	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	757	-2.87	1.20	12	0.01	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
145	20240708	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	5	2	0.18	4592455	1649	5.90	2785	2785	2780	3610	1950	2780	2784.99	0.73	-45	2806	2792	2776	2762	2746	2800	2770	135	830	500	1890	5	1	27029784	753	-2.85	1.19	12	0.01	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4415	-36.92	20240103	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.08	N	185490	500	135 억	196049	N	N	N	N
146	20240705	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	5	2	0.18	77318880	27905	78.14	2775	2790	2760	3605	1945	2775	2770.79	0.73	-2023	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	751	-2.85	1.19	12	0.10	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
147	20240705	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	0	3	0.00	76355190	27557	77.16	2775	2790	2760	3605	1945	2775	2770.81	0.73	-1864	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	750	-2.84	1.19	12	0.10	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
148	20240705	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-5	5	-0.18	55135780	19883	55.67	2775	2790	2765	3605	1945	2775	2773.01	0.73	-2340	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	749	-2.84	1.18	12	0.07	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4415	-37.26	20240103	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
149	20240705	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	0	3	0.00	46786830	16873	47.25	2775	2790	2765	3605	1945	2775	2772.88	0.73	-2440	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	750	-2.84	1.19	12	0.06	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
150	20240705	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	5	2	0.18	35155785	12673	35.49	2775	2790	2765	3605	1945	2775	2774.07	0.73	-1748	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	751	-2.85	1.19	12	0.05	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
151	20240705	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-5	5	-0.18	20229980	7288	20.41	2775	2790	2765	3605	1945	2775	2775.79	0.73	-2391	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	749	-2.84	1.18	12	0.03	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4415	-37.26	20240103	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
152	20240705	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	15	2	0.54	10734215	3862	10.81	2775	2790	2765	3605	1945	2775	2779.44	0.73	-2346	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	754	-2.86	1.19	12	0.01	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4415	-36.81	20240103	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
153	20240705	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	10	2	0.36	1294825	465	1.30	2775	2790	2775	3605	1945	2775	2784.57	0.73	-428	3008	2891	2828	2711	2648	2860	2680	135	830	500	1880	5	1	27029784	753	-2.85	1.19	12	0.00	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4415	-36.92	20240103	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.07	N	185490	500	135 억	198038	N	N	N	N
154	20240704	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-105	5	-3.65	100154065	35713	43.06	2850	2945	2765	3740	2020	2880	2804.41	0.74	-1355	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	750	-2.84	1.19	12	0.13	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
155	20240704	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-105	5	-3.65	95594740	34070	41.07	2850	2945	2765	3740	2020	2880	2805.83	0.74	-870	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	750	-2.84	1.19	12	0.13	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
156	20240704	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-85	5	-2.95	75949625	27014	32.57	2850	2945	2765	3740	2020	2880	2811.49	0.74	1635	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	755	-2.86	1.19	12	0.10	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
157	20240704	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-75	5	-2.60	72162185	25655	30.93	2850	2945	2765	3740	2020	2880	2812.79	0.74	2130	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	758	-2.87	1.20	12	0.09	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
158	20240704	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-100	5	-3.47	66567390	23653	28.52	2850	2945	2765	3740	2020	2880	2814.33	0.74	3789	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	751	-2.85	1.19	12	0.09	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
159	20240704	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-80	5	-2.78	64327925	22846	27.54	2850	2945	2765	3740	2020	2880	2815.72	0.74	3798	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	757	-2.87	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
160	20240704	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-115	5	-3.99	41627215	14693	17.71	2850	2945	2765	3740	2020	2880	2833.13	0.74	-934	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	747	-2.83	1.18	12	0.05	-976.00	2339.00	4895	20231221	-43.51	2430	20240624	13.79	4415	-37.37	20240103	2430	13.79	20240624	4895	-43.51	20231221	2430	13.79	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
161	20240704	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-20	5	-0.69	3043895	1051	1.27	2850	2945	2850	3740	2020	2880	2896.19	0.74	6	2996	2937	2861	2802	2726	2967	2832	135	860	500	1950	5	1	27029784	773	-2.93	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4415	-35.22	20240103	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.07	N	185490	500	135 억	199249	N	N	N	N
162	20240703	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	55	2	1.95	238321390	82946	160.64	2795	2920	2785	3670	1980	2825	2873.20	0.75	-2939	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	778	-2.95	1.23	12	0.31	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
163	20240703	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	50	2	1.77	235928205	82114	159.02	2795	2920	2785	3670	1980	2825	2873.18	0.75	-2943	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	777	-2.95	1.23	12	0.30	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4415	-34.88	20240103	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
164	20240703	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	45	2	1.59	222216825	77338	149.78	2795	2920	2785	3670	1980	2825	2873.32	0.75	-3285	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	776	-2.94	1.23	12	0.29	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4415	-34.99	20240103	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
165	20240703	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	60	2	2.12	209968820	73080	141.53	2795	2920	2785	3670	1980	2825	2873.14	0.75	-488	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	780	-2.96	1.23	12	0.27	-976.00	2339.00	4895	20231221	-41.06	2430	20240624	18.72	4415	-34.65	20240103	2430	18.72	20240624	4895	-41.06	20231221	2430	18.72	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
166	20240703	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	50	2	1.77	187770960	65339	126.54	2795	2920	2785	3670	1980	2825	2873.80	0.75	60	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	777	-2.95	1.23	12	0.24	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4415	-34.88	20240103	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
167	20240703	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	85	2	3.01	152657245	53184	103.00	2795	2920	2785	3670	1980	2825	2870.36	0.75	3122	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	787	-2.98	1.24	12	0.20	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4415	-34.09	20240103	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
168	20240703	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	5	2	0.18	30525635	10875	21.06	2795	2835	2785	3670	1980	2825	2806.95	0.75	-65	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	765	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4415	-35.90	20240103	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
169	20240703	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-30	5	-1.06	4797900	1713	3.32	2795	2835	2795	3670	1980	2825	2800.88	0.75	-85	3008	2916	2818	2726	2628	2962	2772	135	845	500	1920	5	1	27029784	755	-2.86	1.19	12	0.01	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.07	N	185490	500	135 억	202033	N	N	N	N
170	20240702	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	50	2	1.80	144786100	51636	191.36	2775	2910	2720	3605	1945	2775	2803.98	0.77	-5746	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	764	-2.89	1.21	12	0.19	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4415	-36.01	20240103	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
171	20240702	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	40	2	1.44	137350270	49000	181.59	2775	2910	2720	3605	1945	2775	2803.07	0.77	-5713	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	761	-2.88	1.20	12	0.18	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4415	-36.24	20240103	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
172	20240702	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	20	2	0.72	126971930	45307	167.90	2775	2910	2720	3605	1945	2775	2802.48	0.77	-5075	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	755	-2.86	1.19	12	0.17	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
173	20240702	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	70	2	2.52	108930330	38985	144.47	2775	2910	2720	3605	1945	2775	2794.16	0.77	-1364	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	769	-2.91	1.22	12	0.14	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4415	-35.56	20240103	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
174	20240702	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-15	5	-0.54	44468485	16207	60.06	2775	2775	2720	3605	1945	2775	2743.78	0.77	674	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	746	-2.83	1.18	12	0.06	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4415	-37.49	20240103	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
175	20240702	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-15	5	-0.54	37712800	13741	50.92	2775	2775	2720	3605	1945	2775	2744.55	0.77	726	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	746	-2.83	1.18	12	0.05	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4415	-37.49	20240103	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
176	20240702	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-15	5	-0.54	27397735	10006	37.08	2775	2775	2720	3605	1945	2775	2738.13	0.77	2681	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	746	-2.83	1.18	12	0.04	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4415	-37.49	20240103	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
177	20240702	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-50	5	-1.80	12471580	4565	16.92	2775	2775	2720	3605	1945	2775	2732.00	0.77	2795	2938	2856	2803	2721	2668	2830	2695	135	830	500	1880	5	1	27029784	737	-2.79	1.17	12	0.02	-976.00	2339.00	4895	20231221	-44.33	2430	20240624	12.14	4415	-38.28	20240103	2430	12.14	20240624	4895	-44.33	20231221	2430	12.14	20240624	0.06	N	185490	500	135 억	207470	N	N	N	N
178	20240701	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-5	5	-0.18	75095945	26881	57.17	2780	2885	2750	3610	1950	2780	2793.64	0.78	-4081	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	750	-2.84	1.19	12	0.10	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4415	-37.15	20240103	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
179	20240701	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	55	2	1.98	69326590	24810	52.77	2780	2885	2750	3610	1950	2780	2794.30	0.78	-3261	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	766	-2.90	1.21	12	0.09	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4415	-35.79	20240103	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
180	20240701	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	40	2	1.44	58797025	21072	44.82	2780	2885	2750	3610	1950	2780	2790.29	0.78	-1666	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	762	-2.89	1.21	12	0.08	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
181	20240701	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	5	2	0.18	40940565	14687	31.24	2780	2885	2750	3610	1950	2780	2787.54	0.78	882	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	753	-2.85	1.19	12	0.05	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4415	-36.92	20240103	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
182	20240701	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-20	5	-0.72	34810155	12477	26.54	2780	2885	2750	3610	1950	2780	2789.95	0.78	1419	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	746	-2.83	1.18	12	0.05	-976.00	2339.00	4895	20231221	-43.62	2430	20240624	13.58	4415	-37.49	20240103	2430	13.58	20240624	4895	-43.62	20231221	2430	13.58	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
183	20240701	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	40	2	1.44	19293335	6897	14.67	2780	2885	2750	3610	1950	2780	2797.35	0.78	3009	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	762	-2.89	1.21	12	0.03	-976.00	2339.00	4895	20231221	-42.39	2430	20240624	16.05	4415	-36.13	20240103	2430	16.05	20240624	4895	-42.39	20231221	2430	16.05	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
184	20240701	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	60	2	2.16	18810900	6726	14.31	2780	2885	2750	3610	1950	2780	2796.74	0.78	3009	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	768	-2.91	1.21	12	0.02	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4415	-35.67	20240103	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N
185	20240701	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	11650125	4190	8.91	2780	2820	2750	3610	1950	2780	2780.46	0.78	1819	3033	2906	2813	2686	2593	2860	2640	135	830	500	1890	5	1	27029784	757	-2.87	1.20	12	0.02	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.07	N	185490	500	135 억	211157	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History