KissMeData/134580/price/prices-20240701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	shortOverheated
2	20240731	160849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2490	0	3	0.00	104427980	42082	71.23	2490	2525	2450	3235	1745	2490	2481.54	4.47	-9197	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	548	-4.62	1.42	12	0.19	-539.00	1757.00	5140	20230807	-51.56	2450	20240731	1.63	4105	-39.34	20240124	2450	1.63	20240731	5140	-51.56	20230807	2450	1.63	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
3	20240731	150900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2490	0	3	0.00	103985020	41904	70.93	2490	2525	2450	3235	1745	2490	2481.51	4.47	-9246	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	548	-4.62	1.42	12	0.19	-539.00	1757.00	5140	20230807	-51.56	2450	20240731	1.63	4105	-39.34	20240124	2450	1.63	20240731	5140	-51.56	20230807	2450	1.63	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
4	20240731	140900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2485	-5	5	-0.20	76968200	30966	52.41	2490	2525	2465	3235	1745	2490	2485.57	4.47	-11187	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	547	-4.61	1.41	12	0.14	-539.00	1757.00	5140	20230807	-51.65	2465	20240731	0.81	4105	-39.46	20240124	2465	0.81	20240731	5140	-51.65	20230807	2465	0.81	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
5	20240731	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	-15	5	-0.60	72513950	29171	49.37	2490	2525	2465	3235	1745	2490	2485.82	4.47	-11559	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	545	-4.59	1.41	12	0.13	-539.00	1757.00	5140	20230807	-51.85	2465	20240731	0.41	4105	-39.71	20240124	2465	0.41	20240731	5140	-51.85	20230807	2465	0.41	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
6	20240731	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	-15	5	-0.60	66674345	26812	45.38	2490	2525	2465	3235	1745	2490	2486.74	4.47	-12098	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	545	-4.59	1.41	12	0.12	-539.00	1757.00	5140	20230807	-51.85	2465	20240731	0.41	4105	-39.71	20240124	2465	0.41	20240731	5140	-51.85	20230807	2465	0.41	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
7	20240731	110859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2465	-25	5	-1.00	60854845	24456	41.39	2490	2525	2465	3235	1745	2490	2488.34	4.47	-12144	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	543	-4.57	1.40	12	0.11	-539.00	1757.00	5140	20230807	-52.04	2465	20240731	0.00	4105	-39.95	20240124	2465	0.00	20240731	5140	-52.04	20230807	2465	0.00	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
8	20240731	100856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	5	2	0.20	43407970	17424	29.49	2490	2525	2465	3235	1745	2490	2491.27	4.47	-9508	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	550	-4.63	1.42	12	0.08	-539.00	1757.00	5140	20230807	-51.46	2465	20240731	1.22	4105	-39.22	20240124	2465	1.22	20240731	5140	-51.46	20230807	2465	1.22	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
9	20240731	090854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2500	10	2	0.40	465750	187	0.32	2490	2500	2490	3235	1745	2490	2490.64	4.47	23	2836	2662	2576	2402	2316	2620	2360	110	745	500	1690	5	1	22025767	551	-4.64	1.42	12	0.00	-539.00	1757.00	5140	20230807	-51.36	2490	20240731	0.40	4105	-39.10	20240124	2490	0.40	20240731	5140	-51.36	20230807	2490	0.40	20240731	1.61	N	134580	500	110 억	984807	N	N	N	N
10	20240730	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2490	-150	5	-5.68	150243045	59082	274.46	2575	2750	2490	3430	1850	2640	2542.96	4.50	-4820	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	548	-4.62	1.42	12	0.27	-539.00	1757.00	5140	20230807	-51.56	2490	20240730	0.00	4105	-39.34	20240124	2490	0.00	20240730	5140	-51.56	20230807	2490	0.00	20240730	1.62	N	134580	500	110 억	990335	N	N	N	N
11	20240730	150850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	-130	5	-4.92	132715130	52057	241.82	2575	2750	2505	3430	1850	2640	2549.42	4.50	-868	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	553	-4.66	1.43	12	0.24	-539.00	1757.00	5140	20230807	-51.17	2505	20240730	0.20	4105	-38.86	20240124	2505	0.20	20240730	5140	-51.17	20230807	2505	0.20	20240730	1.62	N	134580	500	110 억	990335	N	N	N	N
12	20240730	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2525	-115	5	-4.36	100847845	39373	182.90	2575	2750	2505	3430	1850	2640	2561.35	4.50	-1206	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	556	-4.68	1.44	12	0.18	-539.00	1757.00	5140	20230807	-50.88	2505	20240730	0.80	4105	-38.49	20240124	2505	0.80	20240730	5140	-50.88	20230807	2505	0.80	20240730	1.62	N	134580	500	110 억	990335	N	N	N	N
13	20240730	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-80	5	-3.03	61946650	24039	111.67	2575	2750	2545	3430	1850	2640	2576.92	4.50	538	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	564	-4.75	1.46	12	0.11	-539.00	1757.00	5140	20230807	-50.19	2505	20240718	2.20	4105	-37.64	20240124	2505	2.20	20240718	5140	-50.19	20230807	2505	2.20	20240718	1.62	N	134580	500	110 억	990335	N	N	N	N
14	20240730	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-80	5	-3.03	61838945	23997	111.47	2575	2750	2545	3430	1850	2640	2576.94	4.50	575	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	564	-4.75	1.46	12	0.11	-539.00	1757.00	5140	20230807	-50.19	2505	20240718	2.20	4105	-37.64	20240124	2505	2.20	20240718	5140	-50.19	20230807	2505	2.20	20240718	1.62	N	134580	500	110 억	990335	N	N	N	N
15	20240730	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-95	5	-3.60	60560625	23499	109.16	2575	2750	2545	3430	1850	2640	2577.16	4.50	780	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	561	-4.72	1.45	12	0.11	-539.00	1757.00	5140	20230807	-50.49	2505	20240718	1.60	4105	-38.00	20240124	2505	1.60	20240718	5140	-50.49	20230807	2505	1.60	20240718	1.62	N	134580	500	110 억	990335	N	N	N	N
16	20240730	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-75	5	-2.84	39110225	15117	70.22	2575	2750	2550	3430	1850	2640	2587.17	4.50	794	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	565	-4.76	1.46	12	0.07	-539.00	1757.00	5140	20230807	-50.10	2505	20240718	2.40	4105	-37.52	20240124	2505	2.40	20240718	5140	-50.10	20230807	2505	2.40	20240718	1.62	N	134580	500	110 억	990335	N	N	N	N
17	20240730	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	50	2	1.89	6655765	2537	11.79	2575	2750	2575	3430	1850	2640	2623.48	4.50	162	2803	2721	2658	2576	2513	2762	2617	110	790	500	1790	5	1	22025767	592	-4.99	1.53	12	0.01	-539.00	1757.00	5140	20230807	-47.67	2505	20240718	7.39	4105	-34.47	20240124	2505	7.39	20240718	5140	-47.67	20230807	2505	7.39	20240718	1.62	N	134580	500	110 억	990335	N	N	N	N
18	20240729	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	10	2	0.38	56738830	21527	39.34	2630	2740	2595	3415	1845	2630	2635.71	4.51	-4777	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	581	-4.90	1.50	12	0.10	-539.00	1757.00	5140	20230807	-48.64	2505	20240718	5.39	4105	-35.69	20240124	2505	5.39	20240718	5140	-48.64	20230807	2505	5.39	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
19	20240729	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	30	2	1.14	55629030	21108	38.57	2630	2740	2595	3415	1845	2630	2635.45	4.51	-4951	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	586	-4.94	1.51	12	0.10	-539.00	1757.00	5140	20230807	-48.25	2505	20240718	6.19	4105	-35.20	20240124	2505	6.19	20240718	5140	-48.25	20230807	2505	6.19	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
20	20240729	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	0	3	0.00	47132280	17937	32.78	2630	2675	2595	3415	1845	2630	2627.66	4.51	-3242	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	579	-4.88	1.50	12	0.08	-539.00	1757.00	5140	20230807	-48.83	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
21	20240729	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-10	5	-0.38	34720805	13247	24.21	2630	2675	2595	3415	1845	2630	2621.03	4.51	-2831	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	577	-4.86	1.49	12	0.06	-539.00	1757.00	5140	20230807	-49.03	2505	20240718	4.59	4105	-36.18	20240124	2505	4.59	20240718	5140	-49.03	20230807	2505	4.59	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
22	20240729	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-20	5	-0.76	27510720	10503	19.19	2630	2675	2595	3415	1845	2630	2619.32	4.51	-1521	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	575	-4.84	1.49	12	0.05	-539.00	1757.00	5140	20230807	-49.22	2505	20240718	4.19	4105	-36.42	20240124	2505	4.19	20240718	5140	-49.22	20230807	2505	4.19	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
23	20240729	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-20	5	-0.76	21541160	8223	15.03	2630	2675	2595	3415	1845	2630	2619.62	4.51	-847	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	575	-4.84	1.49	12	0.04	-539.00	1757.00	5140	20230807	-49.22	2505	20240718	4.19	4105	-36.42	20240124	2505	4.19	20240718	5140	-49.22	20230807	2505	4.19	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
24	20240729	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-25	5	-0.95	12353340	4708	8.60	2630	2675	2605	3415	1845	2630	2623.90	4.51	231	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	574	-4.83	1.48	12	0.02	-539.00	1757.00	5140	20230807	-49.32	2505	20240718	3.99	4105	-36.54	20240124	2505	3.99	20240718	5140	-49.32	20230807	2505	3.99	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
25	20240729	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	25	2	0.95	1050435	397	0.73	2630	2675	2630	3415	1845	2630	2645.93	4.51	-170	2790	2710	2670	2590	2550	2690	2570	110	785	500	1780	5	1	22025767	585	-4.93	1.51	12	0.00	-539.00	1757.00	5140	20230807	-48.35	2505	20240718	5.99	4105	-35.32	20240124	2505	5.99	20240718	5140	-48.35	20230807	2505	5.99	20240718	1.60	N	134580	500	110 억	993042	N	N	N	N
26	20240726	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-120	5	-4.36	146959315	54724	113.84	2725	2750	2630	3575	1925	2750	2685.46	4.47	7665	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	579	-4.88	1.50	12	0.25	-539.00	1757.00	5140	20230807	-48.83	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
27	20240726	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-85	5	-3.09	118305395	43916	91.36	2725	2750	2660	3575	1925	2750	2693.90	4.47	8007	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	587	-4.94	1.52	12	0.20	-539.00	1757.00	5140	20230807	-48.15	2505	20240718	6.39	4105	-35.08	20240124	2505	6.39	20240718	5140	-48.15	20230807	2505	6.39	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
28	20240726	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-60	5	-2.18	87825130	32526	67.67	2725	2750	2690	3575	1925	2750	2700.15	4.47	8168	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	592	-4.99	1.53	12	0.15	-539.00	1757.00	5140	20230807	-47.67	2505	20240718	7.39	4105	-34.47	20240124	2505	7.39	20240718	5140	-47.67	20230807	2505	7.39	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
29	20240726	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-5	5	-0.18	11034245	4052	8.43	2725	2750	2690	3575	1925	2750	2723.16	4.47	-26	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	605	-5.09	1.56	12	0.02	-539.00	1757.00	5140	20230807	-46.60	2505	20240718	9.58	4105	-33.13	20240124	2505	9.58	20240718	5140	-46.60	20230807	2505	9.58	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
30	20240726	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-20	5	-0.73	6333360	2329	4.85	2725	2745	2690	3575	1925	2750	2719.35	4.47	131	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	601	-5.06	1.55	12	0.01	-539.00	1757.00	5140	20230807	-46.89	2505	20240718	8.98	4105	-33.50	20240124	2505	8.98	20240718	5140	-46.89	20230807	2505	8.98	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
31	20240726	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-5	5	-0.18	5675060	2088	4.34	2725	2745	2690	3575	1925	2750	2717.94	4.47	168	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	605	-5.09	1.56	12	0.01	-539.00	1757.00	5140	20230807	-46.60	2505	20240718	9.58	4105	-33.13	20240124	2505	9.58	20240718	5140	-46.60	20230807	2505	9.58	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
32	20240726	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-30	5	-1.09	3756290	1385	2.88	2725	2740	2690	3575	1925	2750	2712.12	4.47	410	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	599	-5.05	1.55	12	0.01	-539.00	1757.00	5140	20230807	-47.08	2505	20240718	8.58	4105	-33.74	20240124	2505	8.58	20240718	5140	-47.08	20230807	2505	8.58	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
33	20240726	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-60	5	-2.18	2135845	787	1.64	2725	2725	2690	3575	1925	2750	2713.91	4.47	320	2843	2796	2703	2656	2563	2820	2680	110	825	500	1870	5	1	22025767	592	-4.99	1.53	12	0.00	-539.00	1757.00	5140	20230807	-47.67	2505	20240718	7.39	4105	-34.47	20240124	2505	7.39	20240718	5140	-47.67	20230807	2505	7.39	20240718	1.60	N	134580	500	110 억	985420	N	N	N	N
34	20240725	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	35	2	1.29	127880665	48069	338.18	2715	2750	2610	3525	1905	2715	2660.36	4.44	8820	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	606	-5.10	1.57	12	0.22	-539.00	1757.00	5140	20230807	-46.50	2505	20240718	9.78	4105	-33.01	20240124	2505	9.78	20240718	5140	-46.50	20230807	2505	9.78	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
35	20240725	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	5	2	0.18	124621235	46878	329.80	2715	2745	2610	3525	1905	2715	2658.42	4.44	8609	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	599	-5.05	1.55	12	0.21	-539.00	1757.00	5140	20230807	-47.08	2505	20240718	8.58	4105	-33.74	20240124	2505	8.58	20240718	5140	-47.08	20230807	2505	8.58	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
36	20240725	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-15	5	-0.55	115081485	43382	305.21	2715	2730	2610	3525	1905	2715	2652.75	4.44	8100	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	595	-5.01	1.54	12	0.20	-539.00	1757.00	5140	20230807	-47.47	2505	20240718	7.78	4105	-34.23	20240124	2505	7.78	20240718	5140	-47.47	20230807	2505	7.78	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
37	20240725	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	10	2	0.37	108441970	40926	287.93	2715	2730	2610	3525	1905	2715	2649.71	4.44	7618	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	600	-5.06	1.55	12	0.19	-539.00	1757.00	5140	20230807	-46.98	2505	20240718	8.78	4105	-33.62	20240124	2505	8.78	20240718	5140	-46.98	20230807	2505	8.78	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
38	20240725	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-5	5	-0.18	103614675	39153	275.45	2715	2725	2610	3525	1905	2715	2646.40	4.44	7275	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	597	-5.03	1.54	12	0.18	-539.00	1757.00	5140	20230807	-47.28	2505	20240718	8.18	4105	-33.98	20240124	2505	8.18	20240718	5140	-47.28	20230807	2505	8.18	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
39	20240725	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-60	5	-2.21	95393585	36112	254.06	2715	2720	2610	3525	1905	2715	2641.60	4.44	7094	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	585	-4.93	1.51	12	0.16	-539.00	1757.00	5140	20230807	-48.35	2505	20240718	5.99	4105	-35.32	20240124	2505	5.99	20240718	5140	-48.35	20230807	2505	5.99	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
40	20240725	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-105	5	-3.87	83464580	31606	222.36	2715	2720	2610	3525	1905	2715	2640.78	4.44	6592	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	575	-4.84	1.49	12	0.14	-539.00	1757.00	5140	20230807	-49.22	2505	20240718	4.19	4105	-36.42	20240124	2505	4.19	20240718	5140	-49.22	20230807	2505	4.19	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
41	20240725	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-55	5	-2.03	4386415	1626	11.44	2715	2720	2660	3525	1905	2715	2697.67	4.44	-709	2835	2775	2715	2655	2595	2745	2625	110	810	500	1840	5	1	22025767	586	-4.94	1.51	12	0.01	-539.00	1757.00	5140	20230807	-48.25	2505	20240718	6.19	4105	-35.20	20240124	2505	6.19	20240718	5140	-48.25	20230807	2505	6.19	20240718	1.60	N	134580	500	110 억	977630	N	N	N	N
42	20240724	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-35	5	-1.27	38651960	14214	13.17	2745	2775	2655	3575	1925	2750	2719.29	4.45	-2261	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	598	-5.04	1.55	12	0.06	-539.00	1757.00	5140	20230807	-47.18	2505	20240718	8.38	4105	-33.86	20240124	2505	8.38	20240718	5140	-47.18	20230807	2505	8.38	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
43	20240724	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	34536550	12701	11.77	2745	2775	2655	3575	1925	2750	2719.20	4.45	-1818	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	606	-5.10	1.57	12	0.06	-539.00	1757.00	5140	20230807	-46.50	2505	20240718	9.78	4105	-33.01	20240124	2505	9.78	20240718	5140	-46.50	20230807	2505	9.78	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
44	20240724	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-10	5	-0.36	32973065	12133	11.24	2745	2775	2655	3575	1925	2750	2717.63	4.45	-1818	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	604	-5.08	1.56	12	0.06	-539.00	1757.00	5140	20230807	-46.69	2505	20240718	9.38	4105	-33.25	20240124	2505	9.38	20240718	5140	-46.69	20230807	2505	9.38	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
45	20240724	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	30314760	11168	10.35	2745	2775	2655	3575	1925	2750	2714.43	4.45	-1683	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	606	-5.10	1.57	12	0.05	-539.00	1757.00	5140	20230807	-46.50	2505	20240718	9.78	4105	-33.01	20240124	2505	9.78	20240718	5140	-46.50	20230807	2505	9.78	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
46	20240724	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-35	5	-1.27	25431815	9385	8.70	2745	2775	2655	3575	1925	2750	2709.84	4.45	-1513	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	598	-5.04	1.55	12	0.04	-539.00	1757.00	5140	20230807	-47.18	2505	20240718	8.38	4105	-33.86	20240124	2505	8.38	20240718	5140	-47.18	20230807	2505	8.38	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
47	20240724	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-45	5	-1.64	19464455	7188	6.66	2745	2775	2655	3575	1925	2750	2707.91	4.45	-1691	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	596	-5.02	1.54	12	0.03	-539.00	1757.00	5140	20230807	-47.37	2505	20240718	7.98	4105	-34.10	20240124	2505	7.98	20240718	5140	-47.37	20230807	2505	7.98	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
48	20240724	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-90	5	-3.27	7677820	2876	2.67	2745	2745	2655	3575	1925	2750	2669.62	4.45	641	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	586	-4.94	1.51	12	0.01	-539.00	1757.00	5140	20230807	-48.25	2505	20240718	6.19	4105	-35.20	20240124	2505	6.19	20240718	5140	-48.25	20230807	2505	6.19	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
49	20240724	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-50	5	-1.82	523725	192	0.18	2745	2745	2695	3575	1925	2750	2727.73	4.45	-148	2913	2831	2738	2656	2563	2872	2697	110	825	500	1870	5	1	22025767	595	-5.01	1.54	12	0.00	-539.00	1757.00	5140	20230807	-47.47	2505	20240718	7.78	4105	-34.23	20240124	2505	7.78	20240718	5140	-47.47	20230807	2505	7.78	20240718	1.60	N	134580	500	110 억	979388	N	N	N	N
50	20240723	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	105	2	3.97	295095150	107916	262.03	2645	2820	2645	3435	1855	2645	2734.49	4.40	13261	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	606	-5.10	1.57	12	0.49	-539.00	1757.00	5140	20230807	-46.50	2505	20240718	9.78	4105	-33.01	20240124	2505	9.78	20240718	5140	-46.50	20230807	2505	9.78	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
51	20240723	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	70	2	2.65	284993545	104196	253.00	2645	2820	2645	3435	1855	2645	2735.17	4.40	13130	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	598	-5.04	1.55	12	0.47	-539.00	1757.00	5140	20230807	-47.18	2505	20240718	8.38	4105	-33.86	20240124	2505	8.38	20240718	5140	-47.18	20230807	2505	8.38	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
52	20240723	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	75	2	2.84	275676215	100769	244.67	2645	2820	2645	3435	1855	2645	2735.72	4.40	12195	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	599	-5.05	1.55	12	0.46	-539.00	1757.00	5140	20230807	-47.08	2505	20240718	8.58	4105	-33.74	20240124	2505	8.58	20240718	5140	-47.08	20230807	2505	8.58	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
53	20240723	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	70	2	2.65	269933435	98656	239.54	2645	2820	2645	3435	1855	2645	2736.11	4.40	11577	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	598	-5.04	1.55	12	0.45	-539.00	1757.00	5140	20230807	-47.18	2505	20240718	8.38	4105	-33.86	20240124	2505	8.38	20240718	5140	-47.18	20230807	2505	8.38	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
54	20240723	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	55	2	2.08	258752535	94521	229.50	2645	2820	2645	3435	1855	2645	2737.51	4.40	8395	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	595	-5.01	1.54	12	0.43	-539.00	1757.00	5140	20230807	-47.47	2505	20240718	7.78	4105	-34.23	20240124	2505	7.78	20240718	5140	-47.47	20230807	2505	7.78	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
55	20240723	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	75	2	2.84	113975900	41656	101.14	2645	2820	2645	3435	1855	2645	2736.12	4.40	3968	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	599	-5.05	1.55	12	0.19	-539.00	1757.00	5140	20230807	-47.08	2505	20240718	8.58	4105	-33.74	20240124	2505	8.58	20240718	5140	-47.08	20230807	2505	8.58	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
56	20240723	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	25	2	0.95	93190015	34003	82.56	2645	2820	2645	3435	1855	2645	2740.64	4.40	4708	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	588	-4.95	1.52	12	0.15	-539.00	1757.00	5140	20230807	-48.05	2505	20240718	6.59	4105	-34.96	20240124	2505	6.59	20240718	5140	-48.05	20230807	2505	6.59	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
57	20240723	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	170	2	6.43	52003805	18784	45.61	2645	2820	2645	3435	1855	2645	2768.52	4.40	1076	2721	2682	2621	2582	2521	2652	2552	110	790	500	1790	5	1	22025767	620	-5.22	1.60	12	0.09	-539.00	1757.00	5140	20230807	-45.23	2505	20240718	12.38	4105	-31.43	20240124	2505	12.38	20240718	5140	-45.23	20230807	2505	12.38	20240718	1.61	N	134580	500	110 억	968138	N	N	N	N
58	20240722	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-25	5	-0.94	106756160	41185	165.85	2660	2660	2560	3470	1870	2670	2592.11	4.42	-5984	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	583	-4.91	1.51	12	0.19	-539.00	1757.00	5150	20230714	-48.64	2505	20240718	5.59	4105	-35.57	20240124	2505	5.59	20240718	5140	-48.54	20230807	2505	5.59	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
59	20240722	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-70	5	-2.62	103217240	39844	160.45	2660	2660	2560	3470	1870	2670	2590.53	4.42	-5599	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	573	-4.82	1.48	12	0.18	-539.00	1757.00	5150	20230714	-49.51	2505	20240718	3.79	4105	-36.66	20240124	2505	3.79	20240718	5140	-49.42	20230807	2505	3.79	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
60	20240722	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-60	5	-2.25	91167315	35215	141.81	2660	2660	2560	3470	1870	2670	2588.88	4.42	-5586	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	575	-4.84	1.49	12	0.16	-539.00	1757.00	5150	20230714	-49.32	2505	20240718	4.19	4105	-36.42	20240124	2505	4.19	20240718	5140	-49.22	20230807	2505	4.19	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
61	20240722	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-40	5	-1.50	84294675	32602	131.28	2660	2660	2560	3470	1870	2670	2585.57	4.42	-5472	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	579	-4.88	1.50	12	0.15	-539.00	1757.00	5150	20230714	-48.93	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
62	20240722	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-75	5	-2.81	82213440	31807	128.08	2660	2660	2560	3470	1870	2670	2584.76	4.42	-5385	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	572	-4.81	1.48	12	0.14	-539.00	1757.00	5150	20230714	-49.61	2505	20240718	3.59	4105	-36.78	20240124	2505	3.59	20240718	5140	-49.51	20230807	2505	3.59	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
63	20240722	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-85	5	-3.18	82135860	31777	127.96	2660	2660	2560	3470	1870	2670	2584.76	4.42	-5385	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	569	-4.80	1.47	12	0.14	-539.00	1757.00	5150	20230714	-49.81	2505	20240718	3.19	4105	-37.03	20240124	2505	3.19	20240718	5140	-49.71	20230807	2505	3.19	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
64	20240722	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-95	5	-3.56	36948640	14273	57.48	2660	2660	2565	3470	1870	2670	2588.71	4.42	-8525	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	567	-4.78	1.47	12	0.06	-539.00	1757.00	5150	20230714	-50.00	2505	20240718	2.79	4105	-37.27	20240124	2505	2.79	20240718	5140	-49.90	20230807	2505	2.79	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
65	20240722	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-20	5	-0.75	212745	80	0.32	2660	2660	2625	3470	1870	2670	2659.31	4.42	-1	2736	2702	2646	2612	2556	2675	2585	110	800	500	1810	5	1	22025767	584	-4.92	1.51	12	0.00	-539.00	1757.00	5150	20230714	-48.54	2505	20240718	5.79	4105	-35.44	20240124	2505	5.79	20240718	5140	-48.44	20230807	2505	5.79	20240718	1.62	N	134580	500	110 억	974195	N	N	N	N
66	20240719	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	25	2	0.95	64729425	24773	46.59	2680	2680	2590	3435	1855	2645	2611.31	4.47	-9914	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	588	-4.95	1.52	12	0.11	-539.00	1757.00	5170	20230713	-48.36	2505	20240718	6.59	4105	-34.96	20240124	2505	6.59	20240718	5140	-48.05	20230807	2505	6.59	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
67	20240719	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-15	5	-0.57	50667020	19462	36.60	2680	2680	2590	3435	1855	2645	2603.38	4.47	-9574	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	579	-4.88	1.50	12	0.09	-539.00	1757.00	5170	20230713	-49.13	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
68	20240719	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-40	5	-1.51	46815665	17994	33.84	2680	2680	2590	3435	1855	2645	2601.74	4.47	-8782	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	574	-4.83	1.48	12	0.08	-539.00	1757.00	5170	20230713	-49.61	2505	20240718	3.99	4105	-36.54	20240124	2505	3.99	20240718	5140	-49.32	20230807	2505	3.99	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
69	20240719	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-15	5	-0.57	44561135	17131	32.22	2680	2680	2590	3435	1855	2645	2601.20	4.47	-8641	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	579	-4.88	1.50	12	0.08	-539.00	1757.00	5170	20230713	-49.13	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
70	20240719	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-35	5	-1.32	43953715	16900	31.79	2680	2680	2590	3435	1855	2645	2600.81	4.47	-8551	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	575	-4.84	1.49	12	0.08	-539.00	1757.00	5170	20230713	-49.52	2505	20240718	4.19	4105	-36.42	20240124	2505	4.19	20240718	5140	-49.22	20230807	2505	4.19	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
71	20240719	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-55	5	-2.08	21118865	8117	15.27	2680	2680	2590	3435	1855	2645	2601.81	4.47	-4547	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	570	-4.81	1.47	12	0.04	-539.00	1757.00	5170	20230713	-49.90	2505	20240718	3.39	4105	-36.91	20240124	2505	3.39	20240718	5140	-49.61	20230807	2505	3.39	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
72	20240719	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-20	5	-0.76	8515850	3261	6.13	2680	2680	2595	3435	1855	2645	2611.42	4.47	-378	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	578	-4.87	1.49	12	0.01	-539.00	1757.00	5170	20230713	-49.23	2505	20240718	4.79	4105	-36.05	20240124	2505	4.79	20240718	5140	-48.93	20230807	2505	4.79	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
73	20240719	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-10	5	-0.38	7616880	2915	5.48	2680	2680	2600	3435	1855	2645	2612.99	4.47	-148	2758	2701	2603	2546	2448	2730	2575	110	790	500	1790	5	1	22025767	580	-4.89	1.50	12	0.01	-539.00	1757.00	5170	20230713	-49.03	2505	20240718	5.19	4105	-35.81	20240124	2505	5.19	20240718	5140	-48.74	20230807	2505	5.19	20240718	1.61	N	134580	500	110 억	984158	N	N	N	N
74	20240718	160756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2645	115	2	4.55	136766160	52837	46.93	2565	2660	2505	3285	1775	2530	2588.41	4.38	18440	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	583	-4.91	1.51	12	0.24	-539.00	1757.00	5240	20230712	-49.52	2505	20240718	5.59	4105	-35.57	20240124	2505	5.59	20240718	5140	-48.54	20230807	2505	5.59	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
75	20240718	150804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	100	2	3.95	130869050	50603	44.95	2565	2660	2505	3285	1775	2530	2586.19	4.38	18770	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	579	-4.88	1.50	12	0.23	-539.00	1757.00	5240	20230712	-49.81	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
76	20240718	140758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	95	2	3.75	129235820	49980	44.39	2565	2660	2505	3285	1775	2530	2585.75	4.38	18317	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	578	-4.87	1.49	12	0.23	-539.00	1757.00	5240	20230712	-49.90	2505	20240718	4.79	4105	-36.05	20240124	2505	4.79	20240718	5140	-48.93	20230807	2505	4.79	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
77	20240718	130759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	100	2	3.95	126292420	48859	43.40	2565	2660	2505	3285	1775	2530	2584.83	4.38	17985	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	579	-4.88	1.50	12	0.22	-539.00	1757.00	5240	20230712	-49.81	2505	20240718	4.99	4105	-35.93	20240124	2505	4.99	20240718	5140	-48.83	20230807	2505	4.99	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
78	20240718	120800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	95	2	3.75	88278855	34472	30.62	2565	2630	2505	3285	1775	2530	2560.89	4.38	14331	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	578	-4.87	1.49	12	0.16	-539.00	1757.00	5240	20230712	-49.90	2505	20240718	4.79	4105	-36.05	20240124	2505	4.79	20240718	5140	-48.93	20230807	2505	4.79	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
79	20240718	110805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2600	70	2	2.77	83688670	32721	29.06	2565	2630	2505	3285	1775	2530	2557.64	4.38	14418	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	573	-4.82	1.48	12	0.15	-539.00	1757.00	5240	20230712	-50.38	2505	20240718	3.79	4105	-36.66	20240124	2505	3.79	20240718	5140	-49.42	20230807	2505	3.79	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
80	20240718	100806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	20	2	0.79	36140250	14279	12.68	2565	2565	2505	3285	1775	2530	2531.01	4.38	5889	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	562	-4.73	1.45	12	0.06	-539.00	1757.00	5240	20230712	-51.34	2505	20240718	1.80	4105	-37.88	20240124	2505	1.80	20240718	5140	-50.39	20230807	2505	1.80	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
81	20240718	090807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	-20	5	-0.79	15369530	6074	5.40	2565	2565	2505	3285	1775	2530	2530.38	4.38	-1019	2696	2612	2571	2487	2446	2592	2467	110	755	500	1720	5	1	22025767	553	-4.66	1.43	12	0.03	-539.00	1757.00	5240	20230712	-52.10	2505	20240718	0.20	4105	-38.86	20240124	2505	0.20	20240718	5140	-51.17	20230807	2505	0.20	20240718	1.61	N	134580	500	110 억	965589	N	N	N	N
82	20240717	160839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	-135	5	-5.07	278109615	108176	91.86	2655	2655	2530	3460	1870	2665	2570.90	4.34	10807	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	557	-4.69	1.44	12	0.49	-539.00	1757.00	5240	20230712	-51.72	2530	20240717	0.00	4105	-38.37	20240124	2530	0.00	20240717	5140	-50.78	20230807	2530	0.00	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
83	20240717	150843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2555	-110	5	-4.13	258527930	100459	85.31	2655	2655	2530	3460	1870	2665	2573.47	4.34	7944	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	563	-4.74	1.45	12	0.46	-539.00	1757.00	5240	20230712	-51.24	2530	20240717	0.99	4105	-37.76	20240124	2530	0.99	20240717	5140	-50.29	20230807	2530	0.99	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
84	20240717	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2585	-80	5	-3.00	169673185	65593	55.70	2655	2655	2550	3460	1870	2665	2586.76	4.34	3654	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	569	-4.80	1.47	12	0.30	-539.00	1757.00	5240	20230712	-50.67	2550	20240717	1.37	4105	-37.03	20240124	2550	1.37	20240717	5140	-49.71	20230807	2550	1.37	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
85	20240717	130839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2595	-70	5	-2.63	124719610	48062	40.81	2655	2655	2565	3460	1870	2665	2594.97	4.34	2026	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	572	-4.81	1.48	12	0.22	-539.00	1757.00	5240	20230712	-50.48	2565	20240717	1.17	4105	-36.78	20240124	2565	1.17	20240717	5140	-49.51	20230807	2565	1.17	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
86	20240717	120840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2565	-100	5	-3.75	121998805	47011	39.92	2655	2655	2565	3460	1870	2665	2595.11	4.34	1566	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	565	-4.76	1.46	12	0.21	-539.00	1757.00	5240	20230712	-51.05	2565	20240717	0.00	4105	-37.52	20240124	2565	0.00	20240717	5140	-50.10	20230807	2565	0.00	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
87	20240717	110840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2605	-60	5	-2.25	56319655	21545	18.30	2655	2655	2585	3460	1870	2665	2614.05	4.34	-2369	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	574	-4.83	1.48	12	0.10	-539.00	1757.00	5240	20230712	-50.29	2585	20240717	0.77	4105	-36.54	20240124	2585	0.77	20240717	5140	-49.32	20230807	2585	0.77	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
88	20240717	100839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-35	5	-1.31	23108100	8769	7.45	2655	2655	2620	3460	1870	2665	2635.20	4.34	-3811	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	579	-4.88	1.50	12	0.04	-539.00	1757.00	5240	20230712	-49.81	2620	20240717	0.38	4105	-35.93	20240124	2620	0.38	20240717	5140	-48.83	20230807	2620	0.38	20240717	1.62	N	134580	500	110 억	955827	N	N	N	N
89	20240717	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-30	5	-1.13	1738185	658	0.56	2655	2655	2635	3460	1870	2665	2641.62	4.34	-487	2918	2791	2708	2581	2498	2750	2540	110	795	500	1810	5	1	22025767	580	-4.89	1.50	12	0.00	-539.00	1757.00	5240	20230712	-49.71	2625	20240716	0.38	4105	-35.81	20240124	2625	0.38	20240716	5140	-48.74	20230807	2625	0.38	20240716	1.62	N	134580	500	110 억	955827	N	N	N	N
90	20240716	160841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	-125	5	-4.48	314829615	117718	759.32	2825	2835	2625	3625	1955	2790	2674.44	4.40	-14183	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	587	-4.94	1.52	12	0.53	-539.00	1757.00	5240	20230712	-49.14	2625	20240716	1.52	4105	-35.08	20240124	2625	1.52	20240716	5140	-48.15	20230807	2625	1.52	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
91	20240716	150850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2640	-150	5	-5.38	298205080	111457	718.94	2825	2835	2625	3625	1955	2790	2675.52	4.40	-13069	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	581	-4.90	1.50	12	0.51	-539.00	1757.00	5240	20230712	-49.62	2625	20240716	0.57	4105	-35.69	20240124	2625	0.57	20240716	5140	-48.64	20230807	2625	0.57	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
92	20240716	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2660	-130	5	-4.66	280651960	104833	676.21	2825	2835	2625	3625	1955	2790	2677.13	4.40	-8603	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	586	-4.94	1.51	12	0.48	-539.00	1757.00	5240	20230712	-49.24	2625	20240716	1.33	4105	-35.20	20240124	2625	1.33	20240716	5140	-48.25	20230807	2625	1.33	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
93	20240716	130847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	-120	5	-4.30	192180175	71358	460.29	2825	2835	2630	3625	1955	2790	2693.18	4.40	-10772	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	588	-4.95	1.52	12	0.32	-539.00	1757.00	5240	20230712	-49.05	2630	20240716	1.52	4105	-34.96	20240124	2630	1.52	20240716	5140	-48.05	20230807	2630	1.52	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
94	20240716	120845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	-125	5	-4.48	140359205	51978	335.28	2825	2835	2630	3625	1955	2790	2700.36	4.40	-10573	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	587	-4.94	1.52	12	0.24	-539.00	1757.00	5240	20230712	-49.14	2630	20240716	1.33	4105	-35.08	20240124	2630	1.33	20240716	5140	-48.15	20230807	2630	1.33	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
95	20240716	110845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-65	5	-2.33	38319460	13883	89.55	2825	2835	2725	3625	1955	2790	2760.17	4.40	-7287	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	600	-5.06	1.55	12	0.06	-539.00	1757.00	5240	20230712	-48.00	2725	20240716	0.00	4105	-33.62	20240124	2725	0.00	20240716	5140	-46.98	20230807	2725	0.00	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
96	20240716	100847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	-30	5	-1.08	26136505	9432	60.84	2825	2835	2745	3625	1955	2790	2771.05	4.40	-3569	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	608	-5.12	1.57	12	0.04	-539.00	1757.00	5240	20230712	-47.33	2745	20240716	0.55	4105	-32.76	20240124	2745	0.55	20240716	5140	-46.30	20230807	2745	0.55	20240716	1.63	N	134580	500	110 억	970017	N	N	N	N
97	20240716	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	20	2	0.72	1236995	439	2.83	2825	2835	2810	3625	1955	2790	2817.76	4.40	-333	2870	2830	2790	2750	2710	2810	2730	110	835	500	1890	5	1	22025767	619	-5.21	1.60	12	0.00	-539.00	1757.00	5240	20230712	-46.37	2750	20240715	2.18	4105	-31.55	20240124	2750	2.18	20240715	5140	-45.33	20230807	2750	2.18	20240715	1.63	N	134580	500	110 억	970017	N	N	N	N
98	20240715	160832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-25	5	-0.89	43214645	15503	35.98	2815	2830	2750	3655	1975	2815	2787.50	4.42	-2802	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	615	-5.18	1.59	12	0.07	-539.00	1757.00	5240	20230712	-46.76	2750	20240715	1.45	4105	-32.03	20240124	2750	1.45	20240715	5140	-45.72	20230807	2750	1.45	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
99	20240715	150838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-5	5	-0.18	37873570	13590	31.54	2815	2830	2750	3655	1975	2815	2786.87	4.42	-2833	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	619	-5.21	1.60	12	0.06	-539.00	1757.00	5240	20230712	-46.37	2750	20240715	2.18	4105	-31.55	20240124	2750	2.18	20240715	5140	-45.33	20230807	2750	2.18	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
100	20240715	140836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	34308060	12317	28.59	2815	2830	2750	3655	1975	2815	2785.42	4.42	-1897	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	621	-5.23	1.61	12	0.06	-539.00	1757.00	5240	20230712	-46.18	2750	20240715	2.55	4105	-31.30	20240124	2750	2.55	20240715	5140	-45.14	20230807	2750	2.55	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
101	20240715	130837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	29755240	10691	24.81	2815	2830	2750	3655	1975	2815	2783.20	4.42	-1897	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	621	-5.23	1.61	12	0.05	-539.00	1757.00	5240	20230712	-46.18	2750	20240715	2.55	4105	-31.30	20240124	2750	2.55	20240715	5140	-45.14	20230807	2750	2.55	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
102	20240715	120836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	28867440	10374	24.08	2815	2830	2750	3655	1975	2815	2782.67	4.42	-1897	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	621	-5.23	1.61	12	0.05	-539.00	1757.00	5240	20230712	-46.18	2750	20240715	2.55	4105	-31.30	20240124	2750	2.55	20240715	5140	-45.14	20230807	2750	2.55	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
103	20240715	110836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-15	5	-0.53	27364460	9838	22.83	2815	2830	2750	3655	1975	2815	2781.51	4.42	-1907	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	617	-5.19	1.59	12	0.04	-539.00	1757.00	5240	20230712	-46.56	2750	20240715	1.82	4105	-31.79	20240124	2750	1.82	20240715	5140	-45.53	20230807	2750	1.82	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
104	20240715	100836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	15	2	0.53	21311140	7676	17.81	2815	2830	2750	3655	1975	2815	2776.33	4.42	0	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	623	-5.25	1.61	12	0.03	-539.00	1757.00	5240	20230712	-45.99	2750	20240715	2.91	4105	-31.06	20240124	2750	2.91	20240715	5140	-44.94	20230807	2750	2.91	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
105	20240715	090837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	14215815	5149	11.95	2815	2820	2750	3655	1975	2815	2760.89	4.42	-100	2918	2866	2818	2766	2718	2842	2742	110	840	500	1910	5	1	22025767	621	-5.23	1.61	12	0.02	-539.00	1757.00	5240	20230712	-46.18	2750	20240715	2.55	4105	-31.30	20240124	2750	2.55	20240715	5140	-45.14	20230807	2750	2.55	20240715	1.63	N	134580	500	110 억	972819	N	N	N	N
106	20240712	160829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	0	3	0.00	120452115	43089	70.82	2870	2870	2770	3655	1975	2815	2795.42	4.43	-2497	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	620	-5.22	1.60	12	0.20	-539.00	1757.00	5240	20230712	-46.28	2770	20240712	1.62	4105	-31.43	20240124	2770	1.62	20240712	5240	-46.28	20230712	2770	1.62	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
107	20240712	150836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2785	-30	5	-1.07	111059915	39746	65.33	2870	2870	2770	3655	1975	2815	2794.24	4.43	-2484	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	613	-5.17	1.59	12	0.18	-539.00	1757.00	5240	20230712	-46.85	2770	20240712	0.54	4105	-32.16	20240124	2770	0.54	20240712	5240	-46.85	20230712	2770	0.54	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
108	20240712	140838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-25	5	-0.89	69322180	24745	40.67	2870	2870	2790	3655	1975	2815	2801.46	4.43	-2813	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	615	-5.18	1.59	12	0.11	-539.00	1757.00	5240	20230712	-46.76	2790	20240712	0.00	4105	-32.03	20240124	2790	0.00	20240712	5240	-46.76	20230712	2790	0.00	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
109	20240712	130832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	0	3	0.00	37366280	13303	21.86	2870	2870	2795	3655	1975	2815	2808.86	4.43	-787	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	620	-5.22	1.60	12	0.06	-539.00	1757.00	5240	20230712	-46.28	2795	20240712	0.72	4105	-31.43	20240124	2795	0.72	20240712	5240	-46.28	20230712	2795	0.72	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
110	20240712	120834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	0	3	0.00	37082215	13202	21.70	2870	2870	2795	3655	1975	2815	2808.83	4.43	-741	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	620	-5.22	1.60	12	0.06	-539.00	1757.00	5240	20230712	-46.28	2795	20240712	0.72	4105	-31.43	20240124	2795	0.72	20240712	5240	-46.28	20230712	2795	0.72	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
111	20240712	110830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	36472870	12985	21.34	2870	2870	2795	3655	1975	2815	2808.85	4.43	-666	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	618	-5.20	1.60	12	0.06	-539.00	1757.00	5240	20230712	-46.47	2795	20240712	0.36	4105	-31.67	20240124	2795	0.36	20240712	5240	-46.47	20230712	2795	0.36	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
112	20240712	100833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	10	2	0.36	28290960	10078	16.56	2870	2870	2795	3655	1975	2815	2807.20	4.43	173	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	622	-5.24	1.61	12	0.05	-539.00	1757.00	5240	20230712	-46.09	2795	20240712	1.07	4105	-31.18	20240124	2795	1.07	20240712	5240	-46.09	20230712	2795	1.07	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
113	20240712	090829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	15	2	0.53	11414420	4059	6.67	2870	2870	2795	3655	1975	2815	2812.13	4.43	-345	2938	2876	2838	2776	2738	2857	2757	110	840	500	1910	5	1	22025767	623	-5.25	1.61	12	0.02	-539.00	1757.00	5240	20230712	-45.99	2795	20240712	1.25	4105	-31.06	20240124	2795	1.25	20240712	5240	-45.99	20230712	2795	1.25	20240712	1.60	N	134580	500	110 억	975311	N	N	N	N
114	20240711	160826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-85	5	-2.93	172649840	60793	99.35	2900	2900	2800	3770	2030	2900	2839.98	4.46	-8020	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	620	-5.22	1.60	12	0.28	-539.00	1757.00	5240	20230712	-46.28	2800	20240711	0.54	4105	-31.43	20240124	2800	0.54	20240711	5240	-46.28	20230712	2800	0.54	20240711	1.58	N	134580	500	110 억	983186	N	N	N	N
115	20240711	150832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-90	5	-3.10	168345310	59263	96.85	2900	2900	2800	3770	2030	2900	2840.65	4.46	-7147	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	619	-5.21	1.60	12	0.27	-539.00	1757.00	5240	20230712	-46.37	2800	20240711	0.36	4105	-31.55	20240124	2800	0.36	20240711	5240	-46.37	20230712	2800	0.36	20240711	1.58	N	134580	500	110 억	983186	N	N	N	N
116	20240711	140832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-95	5	-3.28	153305125	53922	88.12	2900	2900	2800	3770	2030	2900	2843.09	4.46	-4194	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	618	-5.20	1.60	12	0.24	-539.00	1757.00	5240	20230712	-46.47	2800	20240711	0.18	4105	-31.67	20240124	2800	0.18	20240711	5240	-46.47	20230712	2800	0.18	20240711	1.58	N	134580	500	110 억	983186	N	N	N	N
117	20240711	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-40	5	-1.38	100349515	35092	57.35	2900	2900	2845	3770	2030	2900	2859.61	4.46	-2074	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	630	-5.31	1.63	12	0.16	-539.00	1757.00	5240	20230712	-45.42	2835	20240710	0.88	4105	-30.33	20240124	2835	0.88	20240710	5240	-45.42	20230712	2835	0.88	20240710	1.58	N	134580	500	110 억	983186	N	N	N	N
118	20240711	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-20	5	-0.69	76600480	26759	43.73	2900	2900	2845	3770	2030	2900	2862.61	4.46	-2346	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	634	-5.34	1.64	12	0.12	-539.00	1757.00	5240	20230712	-45.04	2835	20240710	1.59	4105	-29.84	20240124	2835	1.59	20240710	5240	-45.04	20230712	2835	1.59	20240710	1.58	N	134580	500	110 억	983186	N	N	N	N
119	20240711	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-10	5	-0.34	62577370	21858	35.72	2900	2900	2845	3770	2030	2900	2862.90	4.46	-897	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	637	-5.36	1.64	12	0.10	-539.00	1757.00	5240	20230712	-44.85	2835	20240710	1.94	4105	-29.60	20240124	2835	1.94	20240710	5240	-44.85	20230712	2835	1.94	20240710	1.58	N	134580	500	110 억	983186	N	N	N	N
120	20240711	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-50	5	-1.72	34659190	12115	19.80	2900	2900	2850	3770	2030	2900	2860.85	4.46	1	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	628	-5.29	1.62	12	0.06	-539.00	1757.00	5240	20230712	-45.61	2835	20240710	0.53	4105	-30.57	20240124	2835	0.53	20240710	5240	-45.61	20230712	2835	0.53	20240710	1.58	N	134580	500	110 억	983186	N	N	N	N
121	20240711	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-30	5	-1.03	1137150	394	0.64	2900	2900	2870	3770	2030	2900	2886.17	4.46	-101	2983	2941	2888	2846	2793	2915	2820	110	870	500	1970	5	1	22025767	632	-5.32	1.63	12	0.00	-539.00	1757.00	5240	20230712	-45.23	2835	20240710	1.23	4105	-30.09	20240124	2835	1.23	20240710	5240	-45.23	20230712	2835	1.23	20240710	1.58	N	134580	500	110 억	983186	N	N	N	N
122	20240710	160825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	175031885	60892	295.87	2920	2930	2835	3775	2035	2905	2874.46	4.46	-448	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	639	-5.38	1.65	12	0.28	-539.00	1757.00	5240	20230712	-44.66	2835	20240710	2.29	4105	-29.35	20240124	2835	2.29	20240710	5240	-44.66	20230712	2835	2.29	20240710	1.50	N	134580	500	110 억	983433	N	N	N	N
123	20240710	150827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2905	0	3	0.00	153975715	53625	260.56	2920	2930	2835	3775	2035	2905	2871.34	4.46	159	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	640	-5.39	1.65	12	0.24	-539.00	1757.00	5240	20230712	-44.56	2835	20240710	2.47	4105	-29.23	20240124	2835	2.47	20240710	5240	-44.56	20230712	2835	2.47	20240710	1.50	N	134580	500	110 억	983433	N	N	N	N
124	20240710	140826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2885	-20	5	-0.69	145247680	50589	245.80	2920	2930	2835	3775	2035	2905	2871.13	4.46	-204	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	635	-5.35	1.64	12	0.23	-539.00	1757.00	5240	20230712	-44.94	2835	20240710	1.76	4105	-29.72	20240124	2835	1.76	20240710	5240	-44.94	20230712	2835	1.76	20240710	1.50	N	134580	500	110 억	983433	N	N	N	N
125	20240710	130826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-30	5	-1.03	144011005	50159	243.72	2920	2930	2835	3775	2035	2905	2871.09	4.46	69	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	633	-5.33	1.64	12	0.23	-539.00	1757.00	5240	20230712	-45.13	2835	20240710	1.41	4105	-29.96	20240124	2835	1.41	20240710	5240	-45.13	20230712	2835	1.41	20240710	1.50	N	134580	500	110 억	983433	N	N	N	N
126	20240710	120825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-65	5	-2.24	108865400	37871	184.01	2920	2930	2835	3775	2035	2905	2874.64	4.46	-5668	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	626	-5.27	1.62	12	0.17	-539.00	1757.00	5240	20230712	-45.80	2835	20240710	0.18	4105	-30.82	20240124	2835	0.18	20240710	5240	-45.80	20230712	2835	0.18	20240710	1.50	N	134580	500	110 억	983433	N	N	N	N
127	20240710	110826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	-60	5	-2.07	86023935	29834	144.96	2920	2930	2845	3775	2035	2905	2883.42	4.46	-5281	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	627	-5.28	1.62	12	0.14	-539.00	1757.00	5240	20230712	-45.71	2845	20240710	0.00	4105	-30.69	20240124	2845	0.00	20240710	5240	-45.71	20230712	2845	0.00	20240710	1.50	N	134580	500	110 억	983433	N	N	N	N
128	20240710	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-5	5	-0.17	39922420	13740	66.76	2920	2930	2870	3775	2035	2905	2905.56	4.46	-2626	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	639	-5.38	1.65	12	0.06	-539.00	1757.00	5240	20230712	-44.66	2860	20240201	1.40	4105	-29.35	20240124	2860	1.40	20240201	5240	-44.66	20230712	2860	1.40	20240201	1.50	N	134580	500	110 억	983433	N	N	N	N
129	20240710	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-25	5	-0.86	18011170	6235	30.29	2920	2920	2870	3775	2035	2905	2888.72	4.46	-229	2995	2950	2915	2870	2835	2932	2852	110	870	500	1970	5	1	22025767	634	-5.34	1.64	12	0.03	-539.00	1757.00	5240	20230712	-45.04	2860	20240201	0.70	4105	-29.84	20240124	2860	0.70	20240201	5240	-45.04	20230712	2860	0.70	20240201	1.50	N	134580	500	110 억	983433	N	N	N	N
130	20240709	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-5	5	-0.17	59955045	20581	39.97	2960	2960	2880	3780	2040	2910	2913.13	4.48	-4327	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	640	-5.39	1.65	12	0.09	-539.00	1757.00	5240	20230712	-44.56	2860	20240201	1.57	4105	-29.23	20240124	2860	1.57	20240201	5240	-44.56	20230712	2860	1.57	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
131	20240709	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-5	5	-0.17	59833200	20539	39.89	2960	2960	2880	3780	2040	2910	2913.15	4.48	-4293	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	640	-5.39	1.65	12	0.09	-539.00	1757.00	5240	20230712	-44.56	2860	20240201	1.57	4105	-29.23	20240124	2860	1.57	20240201	5240	-44.56	20230712	2860	1.57	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
132	20240709	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-15	5	-0.52	59433265	20401	39.62	2960	2960	2880	3780	2040	2910	2913.25	4.48	-4290	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	638	-5.37	1.65	12	0.09	-539.00	1757.00	5240	20230712	-44.75	2860	20240201	1.22	4105	-29.48	20240124	2860	1.22	20240201	5240	-44.75	20230712	2860	1.22	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
133	20240709	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	10	2	0.34	54950650	18854	36.61	2960	2960	2880	3780	2040	2910	2914.54	4.48	-3376	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	643	-5.42	1.66	12	0.09	-539.00	1757.00	5240	20230712	-44.27	2860	20240201	2.10	4105	-28.87	20240124	2860	2.10	20240201	5240	-44.27	20230712	2860	2.10	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
134	20240709	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	10	2	0.34	52716620	18090	35.13	2960	2960	2880	3780	2040	2910	2914.13	4.48	-3149	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	643	-5.42	1.66	12	0.08	-539.00	1757.00	5240	20230712	-44.27	2860	20240201	2.10	4105	-28.87	20240124	2860	2.10	20240201	5240	-44.27	20230712	2860	2.10	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
135	20240709	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	30	2	1.03	49641860	17037	33.08	2960	2960	2880	3780	2040	2910	2913.77	4.48	-2136	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	648	-5.45	1.67	12	0.08	-539.00	1757.00	5240	20230712	-43.89	2860	20240201	2.80	4105	-28.38	20240124	2860	2.80	20240201	5240	-43.89	20230712	2860	2.80	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
136	20240709	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	15	2	0.52	34776545	11956	23.22	2960	2960	2880	3780	2040	2910	2908.71	4.48	-1809	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	644	-5.43	1.66	12	0.05	-539.00	1757.00	5240	20230712	-44.18	2860	20240201	2.27	4105	-28.75	20240124	2860	2.27	20240201	5240	-44.18	20230712	2860	2.27	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
137	20240709	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	50	2	1.72	2960	1	0.00	2960	2960	2960	3780	2040	2910	2960.00	4.48	0	3013	2961	2918	2866	2823	2987	2892	110	870	500	1970	5	1	22025767	652	-5.49	1.68	12	0.00	-539.00	1757.00	5240	20230712	-43.51	2860	20240201	3.50	4105	-27.89	20240124	2860	3.50	20240201	5240	-43.51	20230712	2860	3.50	20240201	1.49	N	134580	500	110 억	987760	N	N	N	N
138	20240708	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	5	2	0.17	149139235	51445	128.64	2905	2970	2875	3775	2035	2905	2899.00	4.51	-8007	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	641	-5.40	1.66	12	0.23	-539.00	1757.00	5240	20230712	-44.47	2860	20240201	1.75	4105	-29.11	20240124	2860	1.75	20240201	5240	-44.47	20230712	2860	1.75	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
139	20240708	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	10	2	0.34	144658285	49904	124.79	2905	2970	2875	3775	2035	2905	2898.73	4.51	-7456	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	642	-5.41	1.66	12	0.23	-539.00	1757.00	5240	20230712	-44.37	2860	20240201	1.92	4105	-28.99	20240124	2860	1.92	20240201	5240	-44.37	20230712	2860	1.92	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
140	20240708	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	5	2	0.17	126256860	43538	108.87	2905	2970	2875	3775	2035	2905	2899.92	4.51	-7533	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	641	-5.40	1.66	12	0.20	-539.00	1757.00	5240	20230712	-44.47	2860	20240201	1.75	4105	-29.11	20240124	2860	1.75	20240201	5240	-44.47	20230712	2860	1.75	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
141	20240708	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	5	2	0.17	119917230	41360	103.42	2905	2970	2875	3775	2035	2905	2899.35	4.51	-6934	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	641	-5.40	1.66	12	0.19	-539.00	1757.00	5240	20230712	-44.47	2860	20240201	1.75	4105	-29.11	20240124	2860	1.75	20240201	5240	-44.47	20230712	2860	1.75	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
142	20240708	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-5	5	-0.17	95933305	33092	82.75	2905	2970	2875	3775	2035	2905	2898.99	4.51	-7419	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	639	-5.38	1.65	12	0.15	-539.00	1757.00	5240	20230712	-44.66	2860	20240201	1.40	4105	-29.35	20240124	2860	1.40	20240201	5240	-44.66	20230712	2860	1.40	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
143	20240708	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-10	5	-0.34	88923550	30669	76.69	2905	2970	2875	3775	2035	2905	2899.46	4.51	-7109	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	638	-5.37	1.65	12	0.14	-539.00	1757.00	5240	20230712	-44.75	2860	20240201	1.22	4105	-29.48	20240124	2860	1.22	20240201	5240	-44.75	20230712	2860	1.22	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
144	20240708	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-5	5	-0.17	50100965	17256	43.15	2905	2970	2890	3775	2035	2905	2903.39	4.51	-4326	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	639	-5.38	1.65	12	0.08	-539.00	1757.00	5240	20230712	-44.66	2860	20240201	1.40	4105	-29.35	20240124	2860	1.40	20240201	5240	-44.66	20230712	2860	1.40	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
145	20240708	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	5	2	0.17	3249910	1116	2.79	2905	2970	2905	3775	2035	2905	2912.11	4.51	-994	3078	2991	2943	2856	2808	2967	2832	110	870	500	1970	5	1	22025767	641	-5.40	1.66	12	0.01	-539.00	1757.00	5240	20230712	-44.47	2860	20240201	1.75	4105	-29.11	20240124	2860	1.75	20240201	5240	-44.47	20230712	2860	1.75	20240201	1.50	N	134580	500	110 억	994126	N	N	N	N
146	20240705	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-75	5	-2.52	116919170	39891	229.55	3030	3030	2895	3870	2090	2980	2930.97	4.57	-12102	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	640	-5.39	1.65	12	0.18	-539.00	1757.00	5240	20230712	-44.56	2860	20240201	1.57	4105	-29.23	20240124	2860	1.57	20240201	5240	-44.56	20230712	2860	1.57	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
147	20240705	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-75	5	-2.52	99217895	33798	194.49	3030	3030	2895	3870	2090	2980	2935.61	4.57	-8919	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	640	-5.39	1.65	12	0.15	-539.00	1757.00	5240	20230712	-44.56	2860	20240201	1.57	4105	-29.23	20240124	2860	1.57	20240201	5240	-44.56	20230712	2860	1.57	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
148	20240705	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-15	5	-0.50	49032360	16605	95.55	3030	3030	2935	3870	2090	2980	2952.87	4.57	-3779	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	653	-5.50	1.69	12	0.08	-539.00	1757.00	5240	20230712	-43.42	2860	20240201	3.67	4105	-27.77	20240124	2860	3.67	20240201	5240	-43.42	20230712	2860	3.67	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
149	20240705	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-20	5	-0.67	44709300	15148	87.17	3030	3030	2935	3870	2090	2980	2951.50	4.57	-3201	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	652	-5.49	1.68	12	0.07	-539.00	1757.00	5240	20230712	-43.51	2860	20240201	3.50	4105	-27.89	20240124	2860	3.50	20240201	5240	-43.51	20230712	2860	3.50	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
150	20240705	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-30	5	-1.01	37967370	12866	74.04	3030	3030	2935	3870	2090	2980	2950.98	4.57	-1727	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	650	-5.47	1.68	12	0.06	-539.00	1757.00	5240	20230712	-43.70	2860	20240201	3.15	4105	-28.14	20240124	2860	3.15	20240201	5240	-43.70	20230712	2860	3.15	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
151	20240705	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-35	5	-1.17	32126280	10893	62.68	3030	3030	2935	3870	2090	2980	2949.26	4.57	-1011	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	649	-5.46	1.68	12	0.05	-539.00	1757.00	5240	20230712	-43.80	2860	20240201	2.97	4105	-28.26	20240124	2860	2.97	20240201	5240	-43.80	20230712	2860	2.97	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
152	20240705	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-15	5	-0.50	18222460	6167	35.49	3030	3030	2935	3870	2090	2980	2954.83	4.57	-395	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	653	-5.50	1.69	12	0.03	-539.00	1757.00	5240	20230712	-43.42	2860	20240201	3.67	4105	-27.77	20240124	2860	3.67	20240201	5240	-43.42	20230712	2860	3.67	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
153	20240705	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-35	5	-1.17	13623320	4619	26.58	3030	3030	2935	3870	2090	2980	2949.41	4.57	449	3106	3042	2986	2922	2866	3075	2955	110	890	500	2020	5	1	22025767	649	-5.46	1.68	12	0.02	-539.00	1757.00	5240	20230712	-43.80	2860	20240201	2.97	4105	-28.26	20240124	2860	2.97	20240201	5240	-43.80	20230712	2860	2.97	20240201	1.51	N	134580	500	110 억	1007228	N	N	N	N
154	20240704	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	40	2	1.36	51393250	17378	55.62	2940	3050	2930	3820	2060	2940	2957.37	4.57	-747	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	656	-5.53	1.70	12	0.08	-539.00	1757.00	5240	20230628	-43.13	2860	20240201	4.20	4105	-27.41	20240124	2860	4.20	20240201	5240	-43.13	20230712	2860	4.20	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
155	20240704	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	30	2	1.02	50465555	17066	54.62	2940	3050	2930	3820	2060	2940	2957.08	4.57	-566	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	654	-5.51	1.69	12	0.08	-539.00	1757.00	5240	20230628	-43.32	2860	20240201	3.85	4105	-27.65	20240124	2860	3.85	20240201	5240	-43.32	20230712	2860	3.85	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
156	20240704	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	35	2	1.19	46852595	15857	50.75	2940	3050	2930	3820	2060	2940	2954.69	4.57	-573	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	655	-5.52	1.69	12	0.07	-539.00	1757.00	5240	20230628	-43.23	2860	20240201	4.02	4105	-27.53	20240124	2860	4.02	20240201	5240	-43.23	20230712	2860	4.02	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
157	20240704	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	45	2	1.53	42517220	14395	46.07	2940	3050	2930	3820	2060	2940	2953.61	4.57	-805	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	657	-5.54	1.70	12	0.07	-539.00	1757.00	5240	20230628	-43.03	2860	20240201	4.37	4105	-27.28	20240124	2860	4.37	20240201	5240	-43.03	20230712	2860	4.37	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
158	20240704	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	50	2	1.70	38417295	13012	41.65	2940	3050	2930	3820	2060	2940	2952.45	4.57	-1038	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	659	-5.55	1.70	12	0.06	-539.00	1757.00	5240	20230628	-42.94	2860	20240201	4.55	4105	-27.16	20240124	2860	4.55	20240201	5240	-42.94	20230712	2860	4.55	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
159	20240704	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	40	2	1.36	30337115	10305	32.98	2940	3050	2930	3820	2060	2940	2943.92	4.57	-1093	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	656	-5.53	1.70	12	0.05	-539.00	1757.00	5240	20230628	-43.13	2860	20240201	4.20	4105	-27.41	20240124	2860	4.20	20240201	5240	-43.13	20230712	2860	4.20	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
160	20240704	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	5	2	0.17	4459685	1505	4.82	2940	3050	2940	3820	2060	2940	2963.25	4.57	-331	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	649	-5.46	1.68	12	0.01	-539.00	1757.00	5240	20230628	-43.80	2860	20240201	2.97	4105	-28.26	20240124	2860	2.97	20240201	5240	-43.80	20230712	2860	2.97	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
161	20240704	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	110	2	3.74	103100	35	0.11	2940	3050	2940	3820	2060	2940	2945.71	4.57	0	3076	3007	2966	2897	2856	3042	2932	110	880	500	1990	5	1	22025767	672	-5.66	1.74	12	0.00	-539.00	1757.00	5240	20230628	-41.79	2860	20240201	6.64	4105	-25.70	20240124	2860	6.64	20240201	5240	-41.79	20230712	2860	6.64	20240201	1.52	N	134580	500	110 억	1007440	N	N	N	N
162	20240703	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-15	5	-0.51	91795505	31039	71.60	2930	3035	2925	3840	2070	2955	2957.44	4.63	-9703	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	648	-5.45	1.67	12	0.14	-539.00	1757.00	5270	20230627	-44.21	2860	20240201	2.80	4105	-28.38	20240124	2860	2.80	20240201	5240	-43.89	20230712	2860	2.80	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
163	20240703	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	15	2	0.51	75012030	25338	58.45	2930	3035	2925	3840	2070	2955	2960.46	4.63	-5682	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	654	-5.51	1.69	12	0.12	-539.00	1757.00	5270	20230627	-43.64	2860	20240201	3.85	4105	-27.65	20240124	2860	3.85	20240201	5240	-43.32	20230712	2860	3.85	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
164	20240703	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	25	2	0.85	55354240	18693	43.12	2930	3035	2925	3840	2070	2955	2961.23	4.63	-2626	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	656	-5.53	1.70	12	0.08	-539.00	1757.00	5270	20230627	-43.45	2860	20240201	4.20	4105	-27.41	20240124	2860	4.20	20240201	5240	-43.13	20230712	2860	4.20	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
165	20240703	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	35	2	1.18	45802095	15479	35.71	2930	3035	2925	3840	2070	2955	2958.98	4.63	-722	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	659	-5.55	1.70	12	0.07	-539.00	1757.00	5270	20230627	-43.26	2860	20240201	4.55	4105	-27.16	20240124	2860	4.55	20240201	5240	-42.94	20230712	2860	4.55	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
166	20240703	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	35	2	1.18	38510085	13042	30.09	2930	3035	2925	3840	2070	2955	2952.77	4.63	-347	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	659	-5.55	1.70	12	0.06	-539.00	1757.00	5270	20230627	-43.26	2860	20240201	4.55	4105	-27.16	20240124	2860	4.55	20240201	5240	-42.94	20230712	2860	4.55	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
167	20240703	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	40	2	1.35	37174430	12595	29.05	2930	3035	2925	3840	2070	2955	2951.52	4.63	-680	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	660	-5.56	1.70	12	0.06	-539.00	1757.00	5270	20230627	-43.17	2860	20240201	4.72	4105	-27.04	20240124	2860	4.72	20240201	5240	-42.84	20230712	2860	4.72	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
168	20240703	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	15	2	0.51	31981590	10844	25.02	2930	3035	2925	3840	2070	2955	2949.24	4.63	-12	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	654	-5.51	1.69	12	0.05	-539.00	1757.00	5270	20230627	-43.64	2860	20240201	3.85	4105	-27.65	20240124	2860	3.85	20240201	5240	-43.32	20230712	2860	3.85	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
169	20240703	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	80	2	2.71	29172935	9896	22.83	2930	3035	2925	3840	2070	2955	2947.95	4.63	121	3075	3015	2980	2920	2885	2997	2902	110	885	500	2000	5	1	22025767	668	-5.63	1.73	12	0.04	-539.00	1757.00	5270	20230627	-42.41	2860	20240201	6.12	4105	-26.07	20240124	2860	6.12	20240201	5240	-42.08	20230712	2860	6.12	20240201	1.49	N	134580	500	110 억	1019090	N	N	N	N
170	20240702	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-20	5	-0.67	128351800	43349	119.61	2975	3040	2945	3865	2085	2975	2960.89	4.61	1918	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	651	-5.48	1.68	12	0.20	-539.00	1757.00	5280	20230626	-44.03	2860	20240201	3.32	4105	-28.01	20240124	2860	3.32	20240201	5240	-43.61	20230712	2860	3.32	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
171	20240702	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-20	5	-0.67	127272830	42984	118.60	2975	3040	2945	3865	2085	2975	2960.93	4.61	1941	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	651	-5.48	1.68	12	0.20	-539.00	1757.00	5280	20230626	-44.03	2860	20240201	3.32	4105	-28.01	20240124	2860	3.32	20240201	5240	-43.61	20230712	2860	3.32	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
172	20240702	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-30	5	-1.01	117767260	39775	109.75	2975	3040	2945	3865	2085	2975	2960.84	4.61	2026	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	649	-5.46	1.68	12	0.18	-539.00	1757.00	5280	20230626	-44.22	2860	20240201	2.97	4105	-28.26	20240124	2860	2.97	20240201	5240	-43.80	20230712	2860	2.97	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
173	20240702	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-25	5	-0.84	95171920	32114	88.61	2975	3040	2945	3865	2085	2975	2963.56	4.61	816	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	650	-5.47	1.68	12	0.15	-539.00	1757.00	5280	20230626	-44.13	2860	20240201	3.15	4105	-28.14	20240124	2860	3.15	20240201	5240	-43.70	20230712	2860	3.15	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
174	20240702	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-25	5	-0.84	67954250	22909	63.21	2975	3040	2945	3865	2085	2975	2966.27	4.61	-5005	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	650	-5.47	1.68	12	0.10	-539.00	1757.00	5280	20230626	-44.13	2860	20240201	3.15	4105	-28.14	20240124	2860	3.15	20240201	5240	-43.70	20230712	2860	3.15	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
175	20240702	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-25	5	-0.84	46872595	15767	43.50	2975	3040	2945	3865	2085	2975	2972.83	4.61	-4691	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	650	-5.47	1.68	12	0.07	-539.00	1757.00	5280	20230626	-44.13	2860	20240201	3.15	4105	-28.14	20240124	2860	3.15	20240201	5240	-43.70	20230712	2860	3.15	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
176	20240702	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-25	5	-0.84	27467050	9199	25.38	2975	3040	2945	3865	2085	2975	2985.87	4.61	-4513	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	650	-5.47	1.68	12	0.04	-539.00	1757.00	5280	20230626	-44.13	2860	20240201	3.15	4105	-28.14	20240124	2860	3.15	20240201	5240	-43.70	20230712	2860	3.15	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
177	20240702	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	0	3	0.00	2034695	681	1.88	2975	3005	2975	3865	2085	2975	2987.80	4.61	-554	3081	3027	2986	2932	2891	3007	2912	110	890	500	2020	5	1	22025767	655	-5.52	1.69	12	0.00	-539.00	1757.00	5280	20230626	-43.66	2860	20240201	4.02	4105	-27.53	20240124	2860	4.02	20240201	5240	-43.23	20230712	2860	4.02	20240201	1.44	N	134580	500	110 억	1014652	N	N	N	N
178	20240701	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-15	5	-0.50	107651830	36181	25.03	3000	3040	2945	3885	2095	2990	2975.37	4.63	-4727	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	655	-5.52	1.69	12	0.16	-539.00	1757.00	5400	20230623	-44.91	2860	20240201	4.02	4105	-27.53	20240124	2860	4.02	20240201	5240	-43.23	20230712	2860	4.02	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
179	20240701	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-25	5	-0.84	104880200	35247	24.39	3000	3040	2945	3885	2095	2990	2975.58	4.63	-4407	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	653	-5.50	1.69	12	0.16	-539.00	1757.00	5400	20230623	-45.09	2860	20240201	3.67	4105	-27.77	20240124	2860	3.67	20240201	5240	-43.42	20230712	2860	3.67	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
180	20240701	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-15	5	-0.50	96417780	32392	22.41	3000	3040	2945	3885	2095	2990	2976.59	4.63	-4244	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	655	-5.52	1.69	12	0.15	-539.00	1757.00	5400	20230623	-44.91	2860	20240201	4.02	4105	-27.53	20240124	2860	4.02	20240201	5240	-43.23	20230712	2860	4.02	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
181	20240701	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-15	5	-0.50	94479670	31739	21.96	3000	3040	2945	3885	2095	2990	2976.77	4.63	-3861	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	655	-5.52	1.69	12	0.14	-539.00	1757.00	5400	20230623	-44.91	2860	20240201	4.02	4105	-27.53	20240124	2860	4.02	20240201	5240	-43.23	20230712	2860	4.02	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
182	20240701	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-35	5	-1.17	88482740	29714	20.56	3000	3040	2945	3885	2095	2990	2977.81	4.63	-3374	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	651	-5.48	1.68	12	0.13	-539.00	1757.00	5400	20230623	-45.28	2860	20240201	3.32	4105	-28.01	20240124	2860	3.32	20240201	5240	-43.61	20230712	2860	3.32	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
183	20240701	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-25	5	-0.84	72519560	24312	16.82	3000	3040	2950	3885	2095	2990	2982.87	4.63	-3744	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	653	-5.50	1.69	12	0.11	-539.00	1757.00	5400	20230623	-45.09	2860	20240201	3.67	4105	-27.77	20240124	2860	3.67	20240201	5240	-43.42	20230712	2860	3.67	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
184	20240701	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	35	2	1.17	28637100	9538	6.60	3000	3040	2995	3885	2095	2990	3002.42	4.63	-522	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	666	-5.61	1.72	12	0.04	-539.00	1757.00	5400	20230623	-43.98	2860	20240201	5.77	4105	-26.31	20240124	2860	5.77	20240201	5240	-42.27	20230712	2860	5.77	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N
185	20240701	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	21577370	7193	4.98	3000	3015	2995	3885	2095	2990	2999.77	4.63	339	3240	3115	3045	2920	2850	3080	2885	110	895	500	2030	5	1	22025767	661	-5.57	1.71	12	0.03	-539.00	1757.00	5400	20230623	-44.44	2860	20240201	4.90	4105	-26.92	20240124	2860	4.90	20240201	5240	-42.75	20230712	2860	4.90	20240201	1.43	N	134580	500	110 억	1019414	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History