KissMeData/068930/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	20	2	0.29	78268360	11414	126.15	6860	6900	6840	8930	4810	6870	6857.22	2.95	-2399	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1907	15.59	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
3	20240731	150639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	10	2	0.15	73028210	10651	117.72	6860	6900	6840	8930	4810	6870	6856.47	2.95	-2444	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1904	15.57	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
4	20240731	140640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-20	5	-0.29	44525940	6492	71.75	6860	6900	6840	8930	4810	6870	6858.59	2.95	-2993	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1896	15.50	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
5	20240731	130639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	10	2	0.15	21218890	3089	34.14	6860	6900	6860	8930	4810	6870	6869.18	2.95	-549	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
6	20240731	120639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	10	2	0.15	19932330	2902	32.07	6860	6900	6860	8930	4810	6870	6868.48	2.95	-404	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
7	20240731	110640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	10	2	0.15	12951220	1885	20.83	6860	6900	6860	8930	4810	6870	6870.67	2.95	-413	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
8	20240731	100638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	20	2	0.29	9138430	1330	14.70	6860	6900	6860	8930	4810	6870	6871.00	2.95	-444	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1907	15.59	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
9	20240731	090633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	0	3	0.00	315580	46	0.51	6860	6870	6860	8930	4810	6870	6860.43	2.95	-44	6923	6896	6873	6846	6823	6885	6835	149	2060	500	4940	10	1	27675342	1901	15.54	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	817326	N	N	N	N
10	20240730	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-30	5	-0.43	62112160	9048	162.82	6900	6900	6850	8970	4830	6900	6864.74	2.96	-3184	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1901	15.54	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
11	20240730	150632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	55154830	8034	144.57	6900	6900	6850	8970	4830	6900	6865.18	2.96	-2892	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
12	20240730	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	40768270	5934	106.78	6900	6900	6860	8970	4830	6900	6870.28	2.96	-2685	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
13	20240730	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	38324180	5578	100.38	6900	6900	6860	8970	4830	6900	6870.60	2.96	-2507	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
14	20240730	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	37789090	5500	98.97	6900	6900	6860	8970	4830	6900	6870.74	2.96	-2450	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
15	20240730	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-20	5	-0.29	24989570	3637	65.45	6900	6900	6860	8970	4830	6900	6870.93	2.96	-1505	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
16	20240730	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	22163380	3226	58.05	6900	6900	6860	8970	4830	6900	6870.24	2.96	-1333	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
17	20240730	090633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-20	5	-0.29	130840	19	0.34	6900	6900	6880	8970	4830	6900	6886.32	2.96	-9	6953	6926	6893	6866	6833	6930	6870	149	2070	500	4960	10	1	27675342	1904	15.57	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	819776	N	N	N	N
18	20240729	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-10	5	-0.14	38288900	5557	72.16	6900	6920	6860	8980	4840	6910	6890.21	2.96	319	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
19	20240729	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-20	5	-0.29	36261410	5263	68.34	6900	6920	6860	8980	4840	6910	6889.87	2.96	452	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1907	15.59	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
20	20240729	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-30	5	-0.43	35250960	5116	66.43	6900	6920	6860	8980	4840	6910	6890.34	2.96	553	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
21	20240729	130635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-30	5	-0.43	31407260	4557	59.17	6900	6920	6870	8980	4840	6910	6892.09	2.96	553	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
22	20240729	120629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	0	3	0.00	27983440	4060	52.72	6900	6920	6870	8980	4840	6910	6892.47	2.96	710	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1912	15.63	1.17	12	0.01	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
23	20240729	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	0	3	0.00	27313220	3963	51.46	6900	6920	6870	8980	4840	6910	6892.06	2.96	710	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1912	15.63	1.17	12	0.01	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
24	20240729	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-10	5	-0.14	22607550	3281	42.60	6900	6910	6870	8980	4840	6910	6890.44	2.96	721	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1910	15.61	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
25	20240729	090622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-10	5	-0.14	1462800	212	2.75	6900	6900	6900	8980	4840	6910	6900.00	2.96	-154	6950	6930	6900	6880	6850	6940	6890	149	2070	500	4970	10	1	27675342	1910	15.61	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819430	N	N	N	N
26	20240726	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	53110950	7701	91.68	6870	6920	6870	8930	4810	6870	6896.63	2.96	805	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1912	15.63	1.17	12	0.03	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
27	20240726	150619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	30	2	0.44	51944470	7532	89.67	6870	6920	6870	8930	4810	6870	6896.50	2.96	949	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1910	15.61	1.17	12	0.03	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
28	20240726	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	51344050	7445	88.63	6870	6920	6870	8930	4810	6870	6896.45	2.96	1009	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1912	15.63	1.17	12	0.03	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
29	20240726	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	30	2	0.44	37984000	5509	65.58	6870	6920	6870	8930	4810	6870	6894.90	2.96	-33	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
30	20240726	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	30	2	0.44	27206080	3947	46.99	6870	6920	6870	8930	4810	6870	6892.85	2.96	316	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1910	15.61	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
31	20240726	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	30	2	0.44	25185620	3654	43.50	6870	6920	6870	8930	4810	6870	6892.62	2.96	340	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1910	15.61	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
32	20240726	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	12579580	1825	21.73	6870	6920	6870	8930	4810	6870	6892.92	2.96	-307	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1912	15.63	1.17	12	0.01	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
33	20240726	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	30	2	0.44	109950	16	0.19	6870	6900	6870	8930	4810	6870	6871.88	2.96	-15	6970	6920	6870	6820	6770	6895	6795	149	2060	500	4940	10	1	27675342	1910	15.61	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	819146	N	N	N	N
34	20240725	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	0	3	0.00	57577560	8400	147.63	6920	6920	6820	8930	4810	6870	6854.47	2.96	-1122	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1901	15.54	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
35	20240725	150626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	30	2	0.44	55027890	8029	141.11	6920	6920	6820	8930	4810	6870	6853.64	2.96	-1269	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1910	15.61	1.17	12	0.03	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
36	20240725	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-10	5	-0.15	51516270	7518	132.13	6920	6920	6820	8930	4810	6870	6852.39	2.96	-1614	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1899	15.52	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
37	20240725	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	0	3	0.00	50844550	7420	130.40	6920	6920	6820	8930	4810	6870	6852.37	2.96	-1623	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1901	15.54	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
38	20240725	120623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-20	5	-0.29	49438030	7215	126.80	6920	6920	6820	8930	4810	6870	6852.12	2.96	-1793	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1896	15.50	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
39	20240725	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-20	5	-0.29	40063750	5847	102.76	6920	6920	6820	8930	4810	6870	6852.02	2.96	-1758	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1896	15.50	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
40	20240725	100619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-10	5	-0.15	23386640	3413	59.98	6920	6920	6820	8930	4810	6870	6852.22	2.96	-1748	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1899	15.52	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
41	20240725	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	-40	5	-0.58	1273050	186	3.27	6920	6920	6820	8930	4810	6870	6844.35	2.96	-142	6950	6910	6880	6840	6810	6895	6825	149	2060	500	4940	10	1	27675342	1890	15.45	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.95	5480	20231030	24.64	7420	-7.95	20240701	5590	22.18	20240201	7420	-7.95	20240701	5480	24.64	20231030	0.12	N	068930	500	149 억	820434	N	N	N	N
42	20240724	160613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-50	5	-0.72	39007540	5690	56.04	6920	6920	6850	8990	4850	6920	6855.45	2.96	393	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1901	15.54	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
43	20240724	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-60	5	-0.87	35285650	5147	50.69	6920	6920	6850	8990	4850	6920	6855.58	2.96	448	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
44	20240724	140619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-50	5	-0.72	18885540	2753	27.12	6920	6920	6850	8990	4850	6920	6859.99	2.96	448	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1901	15.54	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
45	20240724	130625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-30	5	-0.43	3704560	538	5.30	6920	6920	6860	8990	4850	6920	6885.80	2.96	-65	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1907	15.59	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
46	20240724	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	2994590	435	4.28	6920	6920	6860	8990	4850	6920	6884.11	2.96	-60	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1904	15.57	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
47	20240724	110622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	2664350	387	3.81	6920	6920	6860	8990	4850	6920	6884.63	2.96	-13	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1904	15.57	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
48	20240724	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	2036810	296	2.92	6920	6920	6860	8990	4850	6920	6881.11	2.96	7	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1910	15.61	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
49	20240724	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	138230	20	0.20	6920	6920	6880	8990	4850	6920	6911.50	2.96	9	6973	6946	6893	6866	6813	6960	6880	149	2070	500	4980	10	1	27675342	1904	15.57	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	820494	N	N	N	N
50	20240723	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	30	2	0.44	69629430	10153	62.63	6850	6920	6840	8950	4830	6890	6857.97	2.97	-1581	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1915	15.66	1.17	12	0.04	442.00	5903.00	7420	20240701	-6.74	5480	20231030	26.28	7420	-6.74	20240701	5590	23.79	20240201	7420	-6.74	20240701	5480	26.28	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
51	20240723	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	60199920	8784	54.19	6850	6890	6840	8950	4830	6890	6853.36	2.97	-1579	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1899	15.52	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
52	20240723	140613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	54390690	7936	48.95	6850	6890	6840	8950	4830	6890	6853.67	2.97	-1579	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1899	15.52	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
53	20240723	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-40	5	-0.58	50577940	7381	45.53	6850	6890	6840	8950	4830	6890	6852.45	2.97	-1615	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1896	15.50	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
54	20240723	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-10	5	-0.15	12139600	1768	10.91	6850	6890	6850	8950	4830	6890	6866.29	2.97	-125	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
55	20240723	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-20	5	-0.29	5102430	743	4.58	6850	6890	6850	8950	4830	6890	6867.34	2.97	-339	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1901	15.54	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
56	20240723	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-10	5	-0.15	1739850	253	1.56	6850	6890	6850	8950	4830	6890	6876.88	2.97	-122	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1904	15.57	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
57	20240723	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	246640	36	0.22	6850	6890	6850	8950	4830	6890	6851.11	2.97	-13	7063	6976	6893	6806	6723	6935	6765	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	822589	N	N	N	N
58	20240722	160609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-60	5	-0.86	111022630	16211	213.08	6980	6980	6810	9030	4870	6950	6848.60	2.97	-476	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1907	15.59	1.17	12	0.06	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
59	20240722	150614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-60	5	-0.86	108571220	15855	208.40	6980	6980	6810	9030	4870	6950	6847.76	2.97	-344	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1907	15.59	1.17	12	0.06	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
60	20240722	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-90	5	-1.29	105575940	15419	202.67	6980	6980	6810	9030	4870	6950	6847.13	2.97	-330	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1899	15.52	1.16	12	0.06	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
61	20240722	130612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-90	5	-1.29	30374670	4420	58.10	6980	6980	6840	9030	4870	6950	6872.10	2.97	-464	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
62	20240722	120614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-80	5	-1.15	13633090	1976	25.97	6980	6980	6860	9030	4870	6950	6899.34	2.97	-780	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1901	15.54	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
63	20240722	110611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-80	5	-1.15	11174100	1618	21.27	6980	6980	6860	9030	4870	6950	6906.12	2.97	-852	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1901	15.54	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
64	20240722	100614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-40	5	-0.58	7525940	1087	14.29	6980	6980	6900	9030	4870	6950	6923.59	2.97	-800	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1912	15.63	1.17	12	0.00	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
65	20240722	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	30	2	0.43	216170	31	0.41	6980	6980	6950	9030	4870	6950	6973.23	2.97	3	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1932	15.79	1.18	12	0.00	442.00	5903.00	7420	20240701	-5.93	5480	20231030	27.37	7420	-5.93	20240701	5590	24.87	20240201	7420	-5.93	20240701	5480	27.37	20231030	0.12	N	068930	500	149 억	823316	N	N	N	N
66	20240719	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	80	2	1.16	52617380	7608	102.78	6870	6970	6850	8930	4810	6870	6916.06	2.97	563	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1923	15.72	1.18	12	0.03	442.00	5903.00	7420	20240701	-6.33	5480	20231030	26.82	7420	-6.33	20240701	5590	24.33	20240201	7420	-6.33	20240701	5480	26.82	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
67	20240719	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	70	2	1.02	49410940	7146	96.54	6870	6970	6850	8930	4810	6870	6914.49	2.97	640	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1921	15.70	1.18	12	0.03	442.00	5903.00	7420	20240701	-6.47	5480	20231030	26.64	7420	-6.47	20240701	5590	24.15	20240201	7420	-6.47	20240701	5480	26.64	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
68	20240719	140609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	80	2	1.16	39216250	5675	76.67	6870	6970	6850	8930	4810	6870	6910.35	2.97	508	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1923	15.72	1.18	12	0.02	442.00	5903.00	7420	20240701	-6.33	5480	20231030	26.82	7420	-6.33	20240701	5590	24.33	20240201	7420	-6.33	20240701	5480	26.82	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
69	20240719	130601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	80	2	1.16	36049960	5219	70.51	6870	6970	6850	8930	4810	6870	6907.45	2.97	321	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1923	15.72	1.18	12	0.02	442.00	5903.00	7420	20240701	-6.33	5480	20231030	26.82	7420	-6.33	20240701	5590	24.33	20240201	7420	-6.33	20240701	5480	26.82	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
70	20240719	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	80	2	1.16	33072370	4791	64.73	6870	6950	6850	8930	4810	6870	6903.02	2.97	321	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1923	15.72	1.18	12	0.02	442.00	5903.00	7420	20240701	-6.33	5480	20231030	26.82	7420	-6.33	20240701	5590	24.33	20240201	7420	-6.33	20240701	5480	26.82	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
71	20240719	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	15615380	2268	30.64	6870	6910	6850	8930	4810	6870	6885.09	2.97	-123	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1912	15.63	1.17	12	0.01	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
72	20240719	100515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	20	2	0.29	7483970	1090	14.73	6870	6900	6850	8930	4810	6870	6866.03	2.97	30	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1907	15.59	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
73	20240719	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	0	3	0.00	1779300	259	3.50	6870	6870	6850	8930	4810	6870	6869.88	2.97	-79	6956	6912	6856	6812	6756	6935	6835	149	2060	500	4940	10	1	27675342	1901	15.54	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	822643	N	N	N	N
74	20240718	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	20	2	0.29	50696360	7402	26.93	6820	6900	6800	8900	4800	6850	6849.01	2.98	-1115	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1901	15.54	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
75	20240718	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	30	2	0.44	47580870	6948	25.28	6820	6900	6800	8900	4800	6850	6848.14	2.98	-1120	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1904	15.57	1.17	12	0.03	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
76	20240718	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	30	2	0.44	42839480	6258	22.77	6820	6900	6800	8900	4800	6850	6845.55	2.98	-921	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
77	20240718	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	30	2	0.44	39796050	5815	21.16	6820	6900	6800	8900	4800	6850	6843.69	2.98	-832	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
78	20240718	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	10	2	0.15	38552570	5634	20.50	6820	6900	6800	8900	4800	6850	6842.84	2.98	-832	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
79	20240718	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	20	2	0.29	35490500	5188	18.88	6820	6900	6800	8900	4800	6850	6840.88	2.98	-779	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1901	15.54	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
80	20240718	100603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	20	2	0.29	31389080	4591	16.70	6820	6900	6800	8900	4800	6850	6837.09	2.98	-774	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1901	15.54	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
81	20240718	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-40	5	-0.58	10125740	1487	5.41	6820	6830	6800	8900	4800	6850	6809.51	2.98	-446	6963	6906	6863	6806	6763	6885	6785	149	2050	500	4930	10	1	27675342	1885	15.41	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.22	5480	20231030	24.27	7420	-8.22	20240701	5590	21.82	20240201	7420	-8.22	20240701	5480	24.27	20231030	0.12	N	068930	500	149 억	823549	N	N	N	N
82	20240717	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-40	5	-0.58	188131530	27485	266.97	6900	6920	6820	8950	4830	6890	6844.88	2.98	-4602	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1896	15.50	1.16	12	0.10	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
83	20240717	150630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-40	5	-0.58	171006460	24985	242.69	6900	6920	6820	8950	4830	6890	6844.37	2.98	-3943	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1896	15.50	1.16	12	0.09	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
84	20240717	140627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	-60	5	-0.87	133893480	19568	190.07	6900	6920	6820	8950	4830	6890	6842.47	2.98	-301	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1890	15.45	1.16	12	0.07	442.00	5903.00	7420	20240701	-7.95	5480	20231030	24.64	7420	-7.95	20240701	5590	22.18	20240201	7420	-7.95	20240701	5480	24.64	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
85	20240717	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	28667420	4181	40.61	6900	6920	6840	8950	4830	6890	6856.59	2.98	74	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
86	20240717	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-40	5	-0.58	26940920	3929	38.16	6900	6920	6840	8950	4830	6890	6856.94	2.98	226	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1896	15.50	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
87	20240717	110627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	25858020	3771	36.63	6900	6920	6840	8950	4830	6890	6857.07	2.98	383	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1899	15.52	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
88	20240717	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	20	2	0.29	262500	38	0.37	6900	6920	6900	8950	4830	6890	6907.89	2.98	-16	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1912	15.63	1.17	12	0.00	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
89	20240717	090515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	30	2	0.44	117390	17	0.17	6900	6920	6900	8950	4830	6890	6905.29	2.98	5	7036	6962	6906	6832	6776	6935	6805	149	2060	500	4960	10	1	27675342	1915	15.66	1.17	12	0.00	442.00	5903.00	7420	20240701	-6.74	5480	20231030	26.28	7420	-6.74	20240701	5590	23.79	20240201	7420	-6.74	20240701	5480	26.28	20231030	0.12	N	068930	500	149 억	826011	N	N	N	N
90	20240716	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-40	5	-0.58	70884480	10295	52.87	6920	6980	6850	9000	4860	6930	6885.33	2.98	-262	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1907	15.59	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
91	20240716	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-40	5	-0.58	70074280	10177	52.26	6920	6980	6860	9000	4860	6930	6885.55	2.98	-176	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1907	15.59	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
92	20240716	140632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-40	5	-0.58	56462050	8197	42.10	6920	6980	6860	9000	4860	6930	6888.14	2.98	-114	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1907	15.59	1.17	12	0.03	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
93	20240716	130632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	-10	5	-0.14	54208390	7871	40.42	6920	6980	6860	9000	4860	6930	6887.10	2.98	-67	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1915	15.66	1.17	12	0.03	442.00	5903.00	7420	20240701	-6.74	5480	20231030	26.28	7420	-6.74	20240701	5590	23.79	20240201	7420	-6.74	20240701	5480	26.28	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
94	20240716	120630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	0	3	0.00	49882400	7246	37.21	6920	6980	6860	9000	4860	6930	6884.13	2.98	-32	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1918	15.68	1.17	12	0.03	442.00	5903.00	7420	20240701	-6.60	5480	20231030	26.46	7420	-6.60	20240701	5590	23.97	20240201	7420	-6.60	20240701	5480	26.46	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
95	20240716	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-20	5	-0.29	43164350	6278	32.24	6920	6930	6860	9000	4860	6930	6875.49	2.98	20	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1912	15.63	1.17	12	0.02	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
96	20240716	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-30	5	-0.43	3019040	437	2.24	6920	6930	6900	9000	4860	6930	6908.56	2.98	-233	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1910	15.61	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
97	20240716	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-20	5	-0.29	511640	74	0.38	6920	6930	6910	9000	4860	6930	6914.05	2.98	-32	7056	6992	6896	6832	6736	6945	6785	149	2070	500	4980	10	1	27675342	1912	15.63	1.17	12	0.00	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	825781	N	N	N	N
98	20240715	160620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-20	5	-0.29	133838680	19472	169.76	6950	6960	6800	9030	4870	6950	6873.39	2.96	6294	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1918	15.68	1.17	12	0.07	442.00	5903.00	7420	20240701	-6.60	5480	20231030	26.46	7420	-6.60	20240701	5590	23.97	20240201	7420	-6.60	20240701	5480	26.46	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
99	20240715	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	-30	5	-0.43	124816560	18170	158.41	6950	6960	6800	9030	4870	6950	6869.38	2.96	6276	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1915	15.66	1.17	12	0.07	442.00	5903.00	7420	20240701	-6.74	5480	20231030	26.28	7420	-6.74	20240701	5590	23.79	20240201	7420	-6.74	20240701	5480	26.28	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
100	20240715	140623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	0	3	0.00	99600050	14516	126.56	6950	6960	6800	9030	4870	6950	6861.40	2.96	3963	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1923	15.72	1.18	12	0.05	442.00	5903.00	7420	20240701	-6.33	5480	20231030	26.82	7420	-6.33	20240701	5590	24.33	20240201	7420	-6.33	20240701	5480	26.82	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
101	20240715	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-40	5	-0.58	92345020	13468	117.42	6950	6960	6800	9030	4870	6950	6856.62	2.96	3944	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1912	15.63	1.17	12	0.05	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
102	20240715	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	-30	5	-0.43	92206850	13448	117.24	6950	6960	6800	9030	4870	6950	6856.55	2.96	3944	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1915	15.66	1.17	12	0.05	442.00	5903.00	7420	20240701	-6.74	5480	20231030	26.28	7420	-6.74	20240701	5590	23.79	20240201	7420	-6.74	20240701	5480	26.28	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
103	20240715	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-70	5	-1.01	38833050	5668	49.42	6950	6960	6800	9030	4870	6950	6851.28	2.96	1907	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
104	20240715	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-40	5	-0.58	3260470	471	4.11	6950	6960	6900	9030	4870	6950	6922.44	2.96	-23	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1912	15.63	1.17	12	0.00	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
105	20240715	090624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	10	2	0.14	472970	68	0.59	6950	6960	6940	9030	4870	6950	6955.44	2.96	-1	7076	7012	6886	6822	6696	7045	6855	149	2080	500	5000	10	1	27675342	1926	15.75	1.18	12	0.00	442.00	5903.00	7420	20240701	-6.20	5480	20231030	27.01	7420	-6.20	20240701	5590	24.51	20240201	7420	-6.20	20240701	5480	27.01	20231030	0.12	N	068930	500	149 억	819726	N	N	N	N
106	20240712	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	170	2	2.51	78778240	11422	37.04	6760	6950	6760	8810	4750	6780	6897.05	2.96	530	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1923	15.72	1.18	12	0.04	442.00	5903.00	7420	20240701	-6.33	5480	20231030	26.82	7420	-6.33	20240701	5590	24.33	20240201	7420	-6.33	20240701	5480	26.82	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
107	20240712	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	130	2	1.92	73285990	10631	34.47	6760	6950	6760	8810	4750	6780	6893.61	2.96	469	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1912	15.63	1.17	12	0.04	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
108	20240712	140626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	150	2	2.21	49296030	7168	23.24	6760	6950	6760	8810	4750	6780	6877.24	2.96	325	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1918	15.68	1.17	12	0.03	442.00	5903.00	7420	20240701	-6.60	5480	20231030	26.46	7420	-6.60	20240701	5590	23.97	20240201	7420	-6.60	20240701	5480	26.46	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
109	20240712	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	150	2	2.21	32868370	4790	15.53	6760	6950	6760	8810	4750	6780	6861.87	2.96	-418	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1918	15.68	1.17	12	0.02	442.00	5903.00	7420	20240701	-6.60	5480	20231030	26.46	7420	-6.60	20240701	5590	23.97	20240201	7420	-6.60	20240701	5480	26.46	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
110	20240712	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	150	2	2.21	30475840	4445	14.41	6760	6930	6760	8810	4750	6780	6856.21	2.96	-396	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1918	15.68	1.17	12	0.02	442.00	5903.00	7420	20240701	-6.60	5480	20231030	26.46	7420	-6.60	20240701	5590	23.97	20240201	7420	-6.60	20240701	5480	26.46	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
111	20240712	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	90	2	1.33	19278100	2823	9.15	6760	6880	6760	8810	4750	6780	6828.94	2.96	-651	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1901	15.54	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
112	20240712	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	100	2	1.47	13770510	2021	6.55	6760	6880	6760	8810	4750	6780	6813.71	2.96	-631	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
113	20240712	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	0	3	0.00	5340260	789	2.56	6760	6780	6760	8810	4750	6780	6768.39	2.96	-351	6933	6856	6793	6716	6653	6825	6685	149	2030	500	4880	10	1	27675342	1876	15.34	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.11	N	068930	500	149 억	819199	N	N	N	N
114	20240711	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-100	5	-1.45	208257410	30835	38.40	6870	6870	6730	8940	4820	6880	6753.93	2.97	-3794	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1876	15.34	1.15	12	0.11	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
115	20240711	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-110	5	-1.60	204839320	30330	37.77	6870	6870	6730	8940	4820	6880	6753.69	2.97	-3565	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1874	15.32	1.15	12	0.11	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
116	20240711	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-110	5	-1.60	186163390	27571	34.34	6870	6870	6730	8940	4820	6880	6752.15	2.97	-3565	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1874	15.32	1.15	12	0.10	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
117	20240711	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-110	5	-1.60	79157200	11710	14.58	6870	6870	6730	8940	4820	6880	6759.80	2.97	-1804	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1874	15.32	1.15	12	0.04	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
118	20240711	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	-130	5	-1.89	30805180	4545	5.66	6870	6870	6750	8940	4820	6880	6777.82	2.97	-370	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1868	15.27	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
119	20240711	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-120	5	-1.74	24058430	3547	4.42	6870	6870	6750	8940	4820	6880	6782.75	2.97	-738	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1871	15.29	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.89	5480	20231030	23.36	7420	-8.89	20240701	5590	20.93	20240201	7420	-8.89	20240701	5480	23.36	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
120	20240711	100618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-60	5	-0.87	16584180	2445	3.04	6870	6870	6750	8940	4820	6880	6782.90	2.97	-383	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1887	15.43	1.16	12	0.01	442.00	5903.00	7420	20240701	-8.09	5480	20231030	24.45	7420	-8.09	20240701	5590	22.00	20240201	7420	-8.09	20240701	5480	24.45	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
121	20240711	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-110	5	-1.60	5486700	807	1.01	6870	6870	6770	8940	4820	6880	6798.88	2.97	-272	7213	7046	6873	6706	6533	6960	6620	149	2060	500	4950	10	1	27675342	1874	15.32	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.10	N	068930	500	149 억	823218	N	N	N	N
122	20240710	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-110	5	-1.57	546495590	80198	470.95	7040	7040	6700	9080	4900	6990	6814.32	3.01	-9639	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1904	15.57	1.17	12	0.29	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
123	20240710	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-220	5	-3.15	444829270	65107	382.33	7040	7040	6750	9080	4900	6990	6832.28	3.01	-10666	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1874	15.32	1.15	12	0.24	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
124	20240710	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-220	5	-3.15	370158920	54085	317.61	7040	7040	6750	9080	4900	6990	6844.02	3.01	-9846	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1874	15.32	1.15	12	0.20	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
125	20240710	130616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-200	5	-2.86	323439630	47208	277.22	7040	7040	6750	9080	4900	6990	6851.37	3.01	-9146	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1879	15.36	1.15	12	0.17	442.00	5903.00	7420	20240701	-8.49	5480	20231030	23.91	7420	-8.49	20240701	5590	21.47	20240201	7420	-8.49	20240701	5480	23.91	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
126	20240710	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-120	5	-1.72	146901170	21270	124.90	7040	7040	6860	9080	4900	6990	6906.50	3.01	-7492	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1901	15.54	1.16	12	0.08	442.00	5903.00	7420	20240701	-7.41	5480	20231030	25.36	7420	-7.41	20240701	5590	22.90	20240201	7420	-7.41	20240701	5480	25.36	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
127	20240710	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-50	5	-0.72	121911840	17639	103.58	7040	7040	6860	9080	4900	6990	6911.49	3.01	-6596	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1921	15.70	1.18	12	0.06	442.00	5903.00	7420	20240701	-6.47	5480	20231030	26.64	7420	-6.47	20240701	5590	24.15	20240201	7420	-6.47	20240701	5480	26.64	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
128	20240710	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-90	5	-1.29	74722910	10807	63.46	7040	7040	6860	9080	4900	6990	6914.31	3.01	-3269	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1910	15.61	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
129	20240710	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-20	5	-0.29	8408260	1206	7.08	7040	7040	6950	9080	4900	6990	6972.02	3.01	-1085	7096	7042	6996	6942	6896	7020	6920	149	2090	500	5030	10	1	27675342	1929	15.77	1.18	12	0.00	442.00	5903.00	7420	20240701	-6.06	5480	20231030	27.19	7420	-6.06	20240701	5590	24.69	20240201	7420	-6.06	20240701	5480	27.19	20231030	0.09	N	068930	500	149 억	832600	N	N	N	N
130	20240709	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-60	5	-0.85	119005110	17028	73.60	7050	7050	6950	9160	4940	7050	6988.79	3.03	-7031	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1935	15.81	1.18	12	0.06	442.00	5903.00	7420	20240701	-5.80	5480	20231030	27.55	7420	-5.80	20240701	5590	25.04	20240201	7420	-5.80	20240701	5480	27.55	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
131	20240709	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	-90	5	-1.28	114235260	16344	70.64	7050	7050	6950	9160	4940	7050	6989.43	3.03	-6949	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1926	15.75	1.18	12	0.06	442.00	5903.00	7420	20240701	-6.20	5480	20231030	27.01	7420	-6.20	20240701	5590	24.51	20240201	7420	-6.20	20240701	5480	27.01	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
132	20240709	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-50	5	-0.71	76212350	10890	47.07	7050	7050	6980	9160	4940	7050	6998.38	3.03	-3792	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1937	15.84	1.19	12	0.04	442.00	5903.00	7420	20240701	-5.66	5480	20231030	27.74	7420	-5.66	20240701	5590	25.22	20240201	7420	-5.66	20240701	5480	27.74	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
133	20240709	130618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-50	5	-0.71	66173590	9454	40.86	7050	7050	6980	9160	4940	7050	6999.53	3.03	-3152	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1937	15.84	1.19	12	0.03	442.00	5903.00	7420	20240701	-5.66	5480	20231030	27.74	7420	-5.66	20240701	5590	25.22	20240201	7420	-5.66	20240701	5480	27.74	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
134	20240709	120619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-60	5	-0.85	65411360	9345	40.39	7050	7050	6980	9160	4940	7050	6999.61	3.03	-3120	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1935	15.81	1.18	12	0.03	442.00	5903.00	7420	20240701	-5.80	5480	20231030	27.55	7420	-5.80	20240701	5590	25.04	20240201	7420	-5.80	20240701	5480	27.55	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
135	20240709	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-60	5	-0.85	50473210	7206	31.14	7050	7050	6980	9160	4940	7050	7004.33	3.03	-3009	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1935	15.81	1.18	12	0.03	442.00	5903.00	7420	20240701	-5.80	5480	20231030	27.55	7420	-5.80	20240701	5590	25.04	20240201	7420	-5.80	20240701	5480	27.55	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
136	20240709	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	12140280	1730	7.48	7050	7050	7010	9160	4940	7050	7017.50	3.03	-692	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.01	442.00	5903.00	7420	20240701	-5.39	5480	20231030	28.10	7420	-5.39	20240701	5590	25.58	20240201	7420	-5.39	20240701	5480	28.10	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
137	20240709	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	302860	43	0.19	7050	7050	7040	9160	4940	7050	7043.26	3.03	7	7083	7066	7033	7016	6983	7075	7025	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.00	442.00	5903.00	7420	20240701	-5.12	5480	20231030	28.47	7420	-5.12	20240701	5590	25.94	20240201	7420	-5.12	20240701	5480	28.47	20231030	0.09	N	068930	500	149 억	839524	N	N	N	N
138	20240708	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	162521420	23137	149.51	7010	7050	7000	9160	4940	7050	7024.31	3.02	635	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1951	15.95	1.19	12	0.08	442.00	5903.00	7420	20240701	-4.99	5480	20231030	28.65	7420	-4.99	20240701	5590	26.12	20240201	7420	-4.99	20240701	5480	28.65	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
139	20240708	150613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	161297190	22963	148.39	7010	7050	7000	9160	4940	7050	7024.22	3.02	765	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.08	442.00	5903.00	7420	20240701	-5.12	5480	20231030	28.47	7420	-5.12	20240701	5590	25.94	20240201	7420	-5.12	20240701	5480	28.47	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
140	20240708	140615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	135247860	19257	124.44	7010	7050	7000	9160	4940	7050	7023.31	3.02	1586	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.07	442.00	5903.00	7420	20240701	-5.39	5480	20231030	28.10	7420	-5.39	20240701	5590	25.58	20240201	7420	-5.39	20240701	5480	28.10	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
141	20240708	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	129956790	18504	119.57	7010	7050	7000	9160	4940	7050	7023.17	3.02	1672	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1946	15.90	1.19	12	0.07	442.00	5903.00	7420	20240701	-5.26	5480	20231030	28.28	7420	-5.26	20240701	5590	25.76	20240201	7420	-5.26	20240701	5480	28.28	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
142	20240708	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	64582910	9206	59.49	7010	7050	7000	9160	4940	7050	7015.31	3.02	-116	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.03	442.00	5903.00	7420	20240701	-5.39	5480	20231030	28.10	7420	-5.39	20240701	5590	25.58	20240201	7420	-5.39	20240701	5480	28.10	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
143	20240708	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-40	5	-0.57	49832520	7104	45.91	7010	7050	7000	9160	4940	7050	7014.71	3.02	-87	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1940	15.86	1.19	12	0.03	442.00	5903.00	7420	20240701	-5.53	5480	20231030	27.92	7420	-5.53	20240701	5590	25.40	20240201	7420	-5.53	20240701	5480	27.92	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
144	20240708	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	31345110	4466	28.86	7010	7050	7010	9160	4940	7050	7018.61	3.02	664	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.02	442.00	5903.00	7420	20240701	-5.12	5480	20231030	28.47	7420	-5.12	20240701	5590	25.94	20240201	7420	-5.12	20240701	5480	28.47	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
145	20240708	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	1198770	171	1.11	7010	7050	7010	9160	4940	7050	7010.35	3.02	-9	7110	7080	7030	7000	6950	7095	7015	149	2110	500	5070	10	1	27675342	1946	15.90	1.19	12	0.00	442.00	5903.00	7420	20240701	-5.26	5480	20231030	28.28	7420	-5.26	20240701	5590	25.76	20240201	7420	-5.26	20240701	5480	28.28	20231030	0.09	N	068930	500	149 억	836612	N	N	N	N
146	20240705	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	40	2	0.57	108586540	15475	42.03	7010	7060	6980	9110	4910	7010	7016.90	3.02	705	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1951	15.95	1.19	12	0.06	442.00	5903.00	7420	20240701	-4.99	5480	20231030	28.65	7420	-4.99	20240701	5590	26.12	20240201	7420	-4.99	20240701	5480	28.65	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
147	20240705	150611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	40	2	0.57	101898810	14526	39.45	7010	7060	6980	9110	4910	7010	7014.93	3.02	627	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1951	15.95	1.19	12	0.05	442.00	5903.00	7420	20240701	-4.99	5480	20231030	28.65	7420	-4.99	20240701	5590	26.12	20240201	7420	-4.99	20240701	5480	28.65	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
148	20240705	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	40	2	0.57	85832970	12245	33.25	7010	7050	6980	9110	4910	7010	7009.63	3.02	13	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1951	15.95	1.19	12	0.04	442.00	5903.00	7420	20240701	-4.99	5480	20231030	28.65	7420	-4.99	20240701	5590	26.12	20240201	7420	-4.99	20240701	5480	28.65	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
149	20240705	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	0	3	0.00	69896040	9976	27.09	7010	7050	6980	9110	4910	7010	7006.42	3.02	-891	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1940	15.86	1.19	12	0.04	442.00	5903.00	7420	20240701	-5.53	5480	20231030	27.92	7420	-5.53	20240701	5590	25.40	20240201	7420	-5.53	20240701	5480	27.92	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
150	20240705	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	10	2	0.14	65523200	9353	25.40	7010	7050	6980	9110	4910	7010	7005.58	3.02	-891	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1943	15.88	1.19	12	0.03	442.00	5903.00	7420	20240701	-5.39	5480	20231030	28.10	7420	-5.39	20240701	5590	25.58	20240201	7420	-5.39	20240701	5480	28.10	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
151	20240705	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	30	2	0.43	54375830	7762	21.08	7010	7050	6980	9110	4910	7010	7005.39	3.02	-891	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1948	15.93	1.19	12	0.03	442.00	5903.00	7420	20240701	-5.12	5480	20231030	28.47	7420	-5.12	20240701	5590	25.94	20240201	7420	-5.12	20240701	5480	28.47	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
152	20240705	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	0	3	0.00	24213360	3453	9.38	7010	7050	6990	9110	4910	7010	7012.27	3.02	-824	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1940	15.86	1.19	12	0.01	442.00	5903.00	7420	20240701	-5.53	5480	20231030	27.92	7420	-5.53	20240701	5590	25.40	20240201	7420	-5.53	20240701	5480	27.92	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
153	20240705	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	0	3	0.00	13158480	1877	5.10	7010	7050	7010	9110	4910	7010	7010.38	3.02	-277	7403	7206	7103	6906	6803	7155	6855	149	2100	500	5040	10	1	27675342	1940	15.86	1.19	12	0.01	442.00	5903.00	7420	20240701	-5.53	5480	20231030	27.92	7420	-5.53	20240701	5590	25.40	20240201	7420	-5.53	20240701	5480	27.92	20231030	0.09	N	068930	500	149 억	835522	N	N	N	N
154	20240704	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-190	5	-2.64	260311560	36823	200.54	7300	7300	7000	9360	5040	7200	7069.27	3.06	-11468	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1940	15.86	1.19	12	0.13	442.00	5903.00	7420	20240701	-5.53	5480	20231030	27.92	7420	-5.53	20240701	5590	25.40	20240201	7420	-5.53	20240701	5480	27.92	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
155	20240704	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-170	5	-2.36	230403050	32555	177.30	7300	7300	7020	9360	5040	7200	7077.35	3.06	-10321	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1946	15.90	1.19	12	0.12	442.00	5903.00	7420	20240701	-5.26	5480	20231030	28.28	7420	-5.26	20240701	5590	25.76	20240201	7420	-5.26	20240701	5480	28.28	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
156	20240704	140608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-170	5	-2.36	183501300	25878	140.93	7300	7300	7020	9360	5040	7200	7091.02	3.06	-9235	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1946	15.90	1.19	12	0.09	442.00	5903.00	7420	20240701	-5.26	5480	20231030	28.28	7420	-5.26	20240701	5590	25.76	20240201	7420	-5.26	20240701	5480	28.28	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
157	20240704	130609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-180	5	-2.50	158924640	22389	121.93	7300	7300	7020	9360	5040	7200	7098.34	3.06	-8165	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1943	15.88	1.19	12	0.08	442.00	5903.00	7420	20240701	-5.39	5480	20231030	28.10	7420	-5.39	20240701	5590	25.58	20240201	7420	-5.39	20240701	5480	28.10	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
158	20240704	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-180	5	-2.50	138997510	19555	106.50	7300	7300	7020	9360	5040	7200	7108.03	3.06	-6855	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1943	15.88	1.19	12	0.07	442.00	5903.00	7420	20240701	-5.39	5480	20231030	28.10	7420	-5.39	20240701	5590	25.58	20240201	7420	-5.39	20240701	5480	28.10	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
159	20240704	110607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	-140	5	-1.94	80623970	11277	61.41	7300	7300	7060	9360	5040	7200	7149.42	3.06	-4134	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1954	15.97	1.20	12	0.04	442.00	5903.00	7420	20240701	-4.85	5480	20231030	28.83	7420	-4.85	20240701	5590	26.30	20240201	7420	-4.85	20240701	5480	28.83	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
160	20240704	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-30	5	-0.42	31696750	4399	23.96	7300	7300	7170	9360	5040	7200	7205.44	3.06	-2552	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	1984	16.22	1.21	12	0.02	442.00	5903.00	7420	20240701	-3.37	5480	20231030	30.84	7420	-3.37	20240701	5590	28.26	20240201	7420	-3.37	20240701	5480	30.84	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
161	20240704	090608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	40	2	0.56	1348040	186	1.01	7300	7300	7230	9360	5040	7200	7247.53	3.06	-166	7340	7270	7230	7160	7120	7250	7140	149	2160	500	5180	10	1	27675342	2004	16.38	1.23	12	0.00	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.08	N	068930	500	149 억	845609	N	N	N	N
162	20240703	160605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	132270550	18362	62.01	7300	7300	7190	9360	5040	7200	7203.49	3.08	-6926	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	1993	16.29	1.22	12	0.07	442.00	5903.00	7420	20240701	-2.96	5480	20231030	31.39	7420	-2.96	20240701	5590	28.80	20240201	7420	-2.96	20240701	5480	31.39	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
163	20240703	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	130190090	18073	61.04	7300	7300	7190	9360	5040	7200	7203.57	3.08	-6843	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	1993	16.29	1.22	12	0.07	442.00	5903.00	7420	20240701	-2.96	5480	20231030	31.39	7420	-2.96	20240701	5590	28.80	20240201	7420	-2.96	20240701	5480	31.39	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
164	20240703	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	10	2	0.14	92514420	12837	43.35	7300	7300	7190	9360	5040	7200	7206.86	3.08	-4231	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	1995	16.31	1.22	12	0.05	442.00	5903.00	7420	20240701	-2.83	5480	20231030	31.57	7420	-2.83	20240701	5590	28.98	20240201	7420	-2.83	20240701	5480	31.57	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
165	20240703	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	70186890	9736	32.88	7300	7300	7190	9360	5040	7200	7209.01	3.08	-3437	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	1993	16.29	1.22	12	0.04	442.00	5903.00	7420	20240701	-2.96	5480	20231030	31.39	7420	-2.96	20240701	5590	28.80	20240201	7420	-2.96	20240701	5480	31.39	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
166	20240703	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	20	2	0.28	51992320	7210	24.35	7300	7300	7190	9360	5040	7200	7211.14	3.08	-3604	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7420	20240701	-2.70	5480	20231030	31.75	7420	-2.70	20240701	5590	29.16	20240201	7420	-2.70	20240701	5480	31.75	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
167	20240703	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	40	2	0.56	49560990	6873	23.21	7300	7300	7190	9360	5040	7200	7210.97	3.08	-3594	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	2004	16.38	1.23	12	0.02	442.00	5903.00	7420	20240701	-2.43	5480	20231030	32.12	7420	-2.43	20240701	5590	29.52	20240201	7420	-2.43	20240701	5480	32.12	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
168	20240703	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	20	2	0.28	18635960	2580	8.71	7300	7300	7210	9360	5040	7200	7223.24	3.08	-519	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	1998	16.33	1.22	12	0.01	442.00	5903.00	7420	20240701	-2.70	5480	20231030	31.75	7420	-2.70	20240701	5590	29.16	20240201	7420	-2.70	20240701	5480	31.75	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
169	20240703	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	100	2	1.39	94900	13	0.04	7300	7300	7300	9360	5040	7200	7300.00	3.08	0	7400	7300	7240	7140	7080	7270	7110	149	2160	500	5180	10	1	27675342	2020	16.52	1.24	12	0.00	442.00	5903.00	7420	20240701	-1.62	5480	20231030	33.21	7420	-1.62	20240701	5590	30.59	20240201	7420	-1.62	20240701	5480	33.21	20231030	0.08	N	068930	500	149 억	852728	N	N	N	N
170	20240702	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-140	5	-1.91	213921100	29605	152.89	7340	7340	7180	9540	5140	7340	7225.84	3.12	-11697	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	1993	16.29	1.22	12	0.11	442.00	5903.00	7420	20240701	-2.96	5480	20231030	31.39	7420	-2.96	20240701	5590	28.80	20240201	7420	-2.96	20240701	5480	31.39	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
171	20240702	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-130	5	-1.77	202182960	27974	144.47	7340	7340	7190	9540	5140	7340	7227.53	3.12	-10480	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	1995	16.31	1.22	12	0.10	442.00	5903.00	7420	20240701	-2.83	5480	20231030	31.57	7420	-2.83	20240701	5590	28.98	20240201	7420	-2.83	20240701	5480	31.57	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
172	20240702	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-110	5	-1.50	89401080	12329	63.67	7340	7340	7190	9540	5140	7340	7251.28	3.12	-5808	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	2001	16.36	1.22	12	0.04	442.00	5903.00	7420	20240701	-2.56	5480	20231030	31.93	7420	-2.56	20240701	5590	29.34	20240201	7420	-2.56	20240701	5480	31.93	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
173	20240702	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-120	5	-1.63	65918820	9071	46.85	7340	7340	7220	9540	5140	7340	7266.98	3.12	-3823	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7420	20240701	-2.70	5480	20231030	31.75	7420	-2.70	20240701	5590	29.16	20240201	7420	-2.70	20240701	5480	31.75	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
174	20240702	120606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-80	5	-1.09	55912210	7687	39.70	7340	7340	7220	9540	5140	7340	7273.61	3.12	-3658	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	2009	16.43	1.23	12	0.03	442.00	5903.00	7420	20240701	-2.16	5480	20231030	32.48	7420	-2.16	20240701	5590	29.87	20240201	7420	-2.16	20240701	5480	32.48	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
175	20240702	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-70	5	-0.95	50541470	6947	35.88	7340	7340	7220	9540	5140	7340	7275.29	3.12	-3054	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	2012	16.45	1.23	12	0.03	442.00	5903.00	7420	20240701	-2.02	5480	20231030	32.66	7420	-2.02	20240701	5590	30.05	20240201	7420	-2.02	20240701	5480	32.66	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
176	20240702	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-110	5	-1.50	37396270	5143	26.56	7340	7340	7220	9540	5140	7340	7271.29	3.12	-2138	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	2001	16.36	1.22	12	0.02	442.00	5903.00	7420	20240701	-2.56	5480	20231030	31.93	7420	-2.56	20240701	5590	29.34	20240201	7420	-2.56	20240701	5480	31.93	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
177	20240702	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	-50	5	-0.68	16223240	2219	11.46	7340	7340	7270	9540	5140	7340	7311.06	3.12	-1212	7480	7410	7350	7280	7220	7380	7250	149	2200	500	5280	10	1	27675342	2018	16.49	1.23	12	0.01	442.00	5903.00	7420	20240701	-1.75	5480	20231030	33.03	7420	-1.75	20240701	5590	30.41	20240201	7420	-1.75	20240701	5480	33.03	20231030	0.08	N	068930	500	149 억	863007	N	N	N	N
178	20240701	160603	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7340	-50	5	-0.68	142979490	19362	58.32	7420	7420	7290	9600	5180	7390	7384.54	3.14	-5011	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2031	16.61	1.24	12	0.07	442.00	5903.00	7420	20240701	-1.08	5480	20231030	33.94	7420	-1.08	20240701	5590	31.31	20240201	7420	-1.08	20240701	5480	33.94	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
179	20240701	150604	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7340	-50	5	-0.68	123579320	16711	50.34	7420	7420	7340	9600	5180	7390	7395.09	3.14	-4508	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2031	16.61	1.24	12	0.06	442.00	5903.00	7420	20240701	-1.08	5480	20231030	33.94	7420	-1.08	20240701	5590	31.31	20240201	7420	-1.08	20240701	5480	33.94	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
180	20240701	140603	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7390	0	3	0.00	104365820	14100	42.47	7420	7420	7370	9600	5180	7390	7401.83	3.14	-2088	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2045	16.72	1.25	12	0.05	442.00	5903.00	7420	20240701	-0.40	5480	20231030	34.85	7420	-0.40	20240701	5590	32.20	20240201	7420	-0.40	20240701	5480	34.85	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
181	20240701	130603	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7380	-10	5	-0.14	100417790	13565	40.86	7420	7420	7370	9600	5180	7390	7402.71	3.14	-1954	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2042	16.70	1.25	12	0.05	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
182	20240701	120604	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7380	-10	5	-0.14	97369030	13152	39.62	7420	7420	7370	9600	5180	7390	7403.36	3.14	-1703	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2042	16.70	1.25	12	0.05	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
183	20240701	110603	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7380	-10	5	-0.14	91098240	12302	37.06	7420	7420	7380	9600	5180	7390	7405.16	3.14	-1435	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2042	16.70	1.25	12	0.04	442.00	5903.00	7420	20240701	-0.54	5480	20231030	34.67	7420	-0.54	20240701	5590	32.02	20240201	7420	-0.54	20240701	5480	34.67	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
184	20240701	100602	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7410	20	2	0.27	66185750	8933	26.91	7420	7420	7400	9600	5180	7390	7409.13	3.14	-171	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2051	16.76	1.26	12	0.03	442.00	5903.00	7420	20240701	-0.13	5480	20231030	35.22	7420	-0.13	20240701	5590	32.56	20240201	7420	-0.13	20240701	5480	35.22	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N
185	20240701	090601	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7400	10	2	0.14	13393300	1807	5.44	7420	7420	7400	9600	5180	7390	7411.90	3.14	-7	7416	7402	7376	7362	7336	7410	7370	149	2210	500	5320	10	1	27675342	2048	16.74	1.25	12	0.01	442.00	5903.00	7420	20240701	-0.27	5480	20231030	35.04	7420	-0.27	20240701	5590	32.38	20240201	7420	-0.27	20240701	5480	35.04	20231030	0.08	N	068930	500	149 억	868237	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History