KissMeData/028080/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	5	2	0.19	33870725	12700	126.12	2685	2730	2615	3490	1880	2685	2666.98	-1536	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	338	-1.38	0.37	12	0.10	-1954.00	7227.00	6680	20230801	-59.73	2615	20240731	2.87	5130	-47.56	20240201	2615	2.87	20240731	6680	-59.73	20230801	2615	2.87	20240731	0.00	N	028080	500	62 억	N	N	N	N
3	20240731	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	5	2	0.19	31916265	11968	118.85	2685	2730	2615	3490	1880	2685	2666.80	-1340	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	338	-1.38	0.37	12	0.10	-1954.00	7227.00	6680	20230801	-59.73	2615	20240731	2.87	5130	-47.56	20240201	2615	2.87	20240731	6680	-59.73	20230801	2615	2.87	20240731	0.00	N	028080	500	62 억	N	N	N	N
4	20240731	140411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	5	2	0.19	31803485	11926	118.43	2685	2730	2615	3490	1880	2685	2666.73	-1307	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	338	-1.38	0.37	12	0.09	-1954.00	7227.00	6680	20230801	-59.73	2615	20240731	2.87	5130	-47.56	20240201	2615	2.87	20240731	6680	-59.73	20230801	2615	2.87	20240731	0.00	N	028080	500	62 억	N	N	N	N
5	20240731	130409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-55	5	-2.05	29601340	11101	110.24	2685	2730	2615	3490	1880	2685	2666.54	-930	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	331	-1.35	0.36	12	0.09	-1954.00	7227.00	6680	20230801	-60.63	2615	20240731	0.57	5130	-48.73	20240201	2615	0.57	20240731	6680	-60.63	20230801	2615	0.57	20240731	0.00	N	028080	500	62 억	N	N	N	N
6	20240731	120411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	-20	5	-0.74	25747915	9637	95.70	2685	2730	2615	3490	1880	2685	2671.77	-536	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	335	-1.36	0.37	12	0.08	-1954.00	7227.00	6680	20230801	-60.10	2615	20240731	1.91	5130	-48.05	20240201	2615	1.91	20240731	6680	-60.10	20230801	2615	1.91	20240731	0.00	N	028080	500	62 억	N	N	N	N
7	20240731	110409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2685	0	3	0.00	25598220	9581	95.14	2685	2730	2615	3490	1880	2685	2671.76	-499	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	338	-1.37	0.37	12	0.08	-1954.00	7227.00	6680	20230801	-59.81	2615	20240731	2.68	5130	-47.66	20240201	2615	2.68	20240731	6680	-59.81	20230801	2615	2.68	20240731	0.00	N	028080	500	62 억	N	N	N	N
8	20240731	100409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2705	20	2	0.74	21448135	8041	79.85	2685	2730	2615	3490	1880	2685	2667.34	-235	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	340	-1.38	0.37	12	0.06	-1954.00	7227.00	6680	20230801	-59.51	2615	20240731	3.44	5130	-47.27	20240201	2615	3.44	20240731	6680	-59.51	20230801	2615	3.44	20240731	0.00	N	028080	500	62 억	N	N	N	N
9	20240731	090404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2685	0	3	0.00	4416805	1645	16.34	2685	2685	2680	3490	1880	2685	2684.99	-78	2758	2721	2703	2666	2648	2712	2657	63	805	500	1820	5	1	12577506	338	-1.37	0.37	12	0.01	-1954.00	7227.00	6680	20230801	-59.81	2680	20240731	0.19	5130	-47.66	20240201	2680	0.19	20240731	6680	-59.81	20230801	2680	0.19	20240731	0.00	N	028080	500	62 억	N	N	N	N
10	20240730	160358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2685	-45	5	-1.65	27258230	10051	109.57	2740	2740	2685	3545	1915	2730	2713.35	-1270	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	338	-1.37	0.37	12	0.08	-1954.00	7227.00	6890	20230724	-61.03	2685	20240730	0.00	5130	-47.66	20240201	2685	0.00	20240730	6680	-59.81	20230801	2685	0.00	20240730	0.00	N	028080	500	62 억	N	N	N	N
11	20240730	150404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	21636120	7964	86.82	2740	2740	2700	3545	1915	2730	2716.74	-1269	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	341	-1.39	0.37	12	0.06	-1954.00	7227.00	6890	20230724	-60.67	2700	20240730	0.37	5130	-47.17	20240201	2700	0.37	20240730	6680	-59.43	20230801	2700	0.37	20240730	0.00	N	028080	500	62 억	N	N	N	N
12	20240730	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2705	-25	5	-0.92	20224335	7442	81.13	2740	2740	2700	3545	1915	2730	2717.59	-844	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	340	-1.38	0.37	12	0.06	-1954.00	7227.00	6890	20230724	-60.74	2700	20240730	0.19	5130	-47.27	20240201	2700	0.19	20240730	6680	-59.51	20230801	2700	0.19	20240730	0.00	N	028080	500	62 억	N	N	N	N
13	20240730	130403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2705	-25	5	-0.92	16904715	6215	67.75	2740	2740	2700	3545	1915	2730	2719.99	-727	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	340	-1.38	0.37	12	0.05	-1954.00	7227.00	6890	20230724	-60.74	2700	20240730	0.19	5130	-47.27	20240201	2700	0.19	20240730	6680	-59.51	20230801	2700	0.19	20240730	0.00	N	028080	500	62 억	N	N	N	N
14	20240730	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-20	5	-0.73	12067275	4427	48.26	2740	2740	2705	3545	1915	2730	2725.84	-620	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	341	-1.39	0.37	12	0.04	-1954.00	7227.00	6890	20230724	-60.67	2700	20240725	0.37	5130	-47.17	20240201	2700	0.37	20240725	6680	-59.43	20230801	2700	0.37	20240725	0.00	N	028080	500	62 억	N	N	N	N
15	20240730	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-15	5	-0.55	9614715	3523	38.41	2740	2740	2705	3545	1915	2730	2729.13	-419	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	341	-1.39	0.38	12	0.03	-1954.00	7227.00	6890	20230724	-60.60	2700	20240725	0.56	5130	-47.08	20240201	2700	0.56	20240725	6680	-59.36	20230801	2700	0.56	20240725	0.00	N	028080	500	62 억	N	N	N	N
16	20240730	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-15	5	-0.55	8380310	3068	33.45	2740	2740	2705	3545	1915	2730	2731.52	-229	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	341	-1.39	0.38	12	0.02	-1954.00	7227.00	6890	20230724	-60.60	2700	20240725	0.56	5130	-47.08	20240201	2700	0.56	20240725	6680	-59.36	20230801	2700	0.56	20240725	0.00	N	028080	500	62 억	N	N	N	N
17	20240730	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	10	2	0.37	361680	132	1.44	2740	2740	2740	3545	1915	2730	2740.00	-7	2783	2756	2728	2701	2673	2770	2715	63	815	500	1850	5	1	12577506	345	-1.40	0.38	12	0.00	-1954.00	7227.00	6890	20230724	-60.23	2700	20240725	1.48	5130	-46.59	20240201	2700	1.48	20240725	6680	-58.98	20230801	2700	1.48	20240725	0.00	N	028080	500	62 억	N	N	N	N
18	20240729	160400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	20	2	0.74	24886525	9173	113.02	2710	2755	2700	3520	1900	2710	2713.02	-1105	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	343	-1.40	0.38	12	0.07	-1954.00	7227.00	6890	20230724	-60.38	2700	20240729	1.11	5130	-46.78	20240201	2700	1.11	20240729	6680	-59.13	20230801	2700	1.11	20240729	0.00	N	028080	500	62 억	N	N	N	N
19	20240729	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2705	-5	5	-0.18	23490880	8660	106.70	2710	2755	2700	3520	1900	2710	2712.57	-782	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	340	-1.38	0.37	12	0.07	-1954.00	7227.00	6890	20230724	-60.74	2700	20240729	0.19	5130	-47.27	20240201	2700	0.19	20240729	6680	-59.51	20230801	2700	0.19	20240729	0.00	N	028080	500	62 억	N	N	N	N
20	20240729	140405	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2705	-5	5	-0.18	21708030	8001	98.58	2710	2755	2700	3520	1900	2710	2713.16	-529	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	340	-1.38	0.37	12	0.06	-1954.00	7227.00	6890	20230724	-60.74	2700	20240729	0.19	5130	-47.27	20240201	2700	0.19	20240729	6680	-59.51	20230801	2700	0.19	20240729	0.00	N	028080	500	62 억	N	N	N	N
21	20240729	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	15	2	0.55	12724835	4680	57.66	2710	2755	2705	3520	1900	2710	2718.98	-498	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	343	-1.39	0.38	12	0.04	-1954.00	7227.00	6890	20230724	-60.45	2700	20240725	0.93	5130	-46.88	20240201	2700	0.93	20240725	6680	-59.21	20230801	2700	0.93	20240725	0.00	N	028080	500	62 억	N	N	N	N
22	20240729	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	15	2	0.55	11185640	4111	50.65	2710	2755	2705	3520	1900	2710	2720.90	-497	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	343	-1.39	0.38	12	0.03	-1954.00	7227.00	6890	20230724	-60.45	2700	20240725	0.93	5130	-46.88	20240201	2700	0.93	20240725	6680	-59.21	20230801	2700	0.93	20240725	0.00	N	028080	500	62 억	N	N	N	N
23	20240729	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-5	5	-0.18	10317360	3792	46.72	2710	2755	2705	3520	1900	2710	2720.82	-482	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	340	-1.38	0.37	12	0.03	-1954.00	7227.00	6890	20230724	-60.74	2700	20240725	0.19	5130	-47.27	20240201	2700	0.19	20240725	6680	-59.51	20230801	2700	0.19	20240725	0.00	N	028080	500	62 억	N	N	N	N
24	20240729	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	20	2	0.74	4942790	1815	22.36	2710	2755	2710	3520	1900	2710	2723.30	-36	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	343	-1.40	0.38	12	0.01	-1954.00	7227.00	6890	20230724	-60.38	2700	20240725	1.11	5130	-46.78	20240201	2700	1.11	20240725	6680	-59.13	20230801	2700	1.11	20240725	0.00	N	028080	500	62 억	N	N	N	N
25	20240729	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	35	2	1.29	2582635	951	11.72	2710	2755	2710	3520	1900	2710	2715.70	-12	2796	2752	2726	2682	2656	2775	2705	63	810	500	1840	5	1	12577506	345	-1.40	0.38	12	0.01	-1954.00	7227.00	6890	20230724	-60.16	2700	20240725	1.67	5130	-46.49	20240201	2700	1.67	20240725	6680	-58.91	20230801	2700	1.67	20240725	0.00	N	028080	500	62 억	N	N	N	N
26	20240726	160354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	21967445	8091	56.99	2700	2770	2700	3545	1915	2730	2715.05	-1037	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	341	-1.39	0.37	12	0.06	-1954.00	7227.00	6950	20230720	-61.01	2700	20240726	0.37	5130	-47.17	20240201	2700	0.37	20240726	6680	-59.43	20230801	2700	0.37	20240726	0.00	N	028080	500	62 억	N	N	N	N
27	20240726	150358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2705	-25	5	-0.92	18857315	6943	48.91	2700	2770	2700	3545	1915	2730	2716.02	-903	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	340	-1.38	0.37	12	0.06	-1954.00	7227.00	6950	20230720	-61.08	2700	20240726	0.19	5130	-47.27	20240201	2700	0.19	20240726	6680	-59.51	20230801	2700	0.19	20240726	0.00	N	028080	500	62 억	N	N	N	N
28	20240726	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	13864570	5097	35.90	2700	2770	2700	3545	1915	2730	2720.14	-656	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	341	-1.39	0.37	12	0.04	-1954.00	7227.00	6950	20230720	-61.01	2700	20240726	0.37	5130	-47.17	20240201	2700	0.37	20240726	6680	-59.43	20230801	2700	0.37	20240726	0.00	N	028080	500	62 억	N	N	N	N
29	20240726	130359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	10	2	0.37	12072820	4437	31.26	2700	2770	2700	3545	1915	2730	2720.94	-656	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	345	-1.40	0.38	12	0.04	-1954.00	7227.00	6950	20230720	-60.58	2700	20240726	1.48	5130	-46.59	20240201	2700	1.48	20240726	6680	-58.98	20230801	2700	1.48	20240726	0.00	N	028080	500	62 억	N	N	N	N
30	20240726	120401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	15	2	0.55	11257640	4140	29.16	2700	2770	2700	3545	1915	2730	2719.24	-396	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	345	-1.40	0.38	12	0.03	-1954.00	7227.00	6950	20230720	-60.50	2700	20240726	1.67	5130	-46.49	20240201	2700	1.67	20240726	6680	-58.91	20230801	2700	1.67	20240726	0.00	N	028080	500	62 억	N	N	N	N
31	20240726	110400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	10250870	3771	26.56	2700	2770	2700	3545	1915	2730	2718.34	-289	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	341	-1.39	0.37	12	0.03	-1954.00	7227.00	6950	20230720	-61.01	2700	20240726	0.37	5130	-47.17	20240201	2700	0.37	20240726	6680	-59.43	20230801	2700	0.37	20240726	0.00	N	028080	500	62 억	N	N	N	N
32	20240726	100400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	15	2	0.55	7490080	2756	19.41	2700	2745	2700	3545	1915	2730	2717.74	-142	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	345	-1.40	0.38	12	0.02	-1954.00	7227.00	6950	20230720	-60.50	2700	20240726	1.67	5130	-46.49	20240201	2700	1.67	20240726	6680	-58.91	20230801	2700	1.67	20240726	0.00	N	028080	500	62 억	N	N	N	N
33	20240726	090358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2700	-30	5	-1.10	602100	223	1.57	2700	2700	2700	3545	1915	2730	2700.00	-32	2850	2790	2745	2685	2640	2767	2662	63	815	500	1850	5	1	12577506	340	-1.38	0.37	12	0.00	-1954.00	7227.00	6950	20230720	-61.15	2700	20240726	0.00	5130	-47.37	20240201	2700	0.00	20240726	6680	-59.58	20230801	2700	0.00	20240726	0.00	N	028080	500	62 억	N	N	N	N
34	20240725	160357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	-70	5	-2.50	38756935	14195	111.58	2805	2805	2700	3640	1960	2800	2730.32	-2678	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	343	-1.40	0.38	12	0.11	-1954.00	7227.00	7060	20230719	-61.33	2700	20240725	1.11	5130	-46.78	20240201	2700	1.11	20240725	6680	-59.13	20230801	2700	1.11	20240725	0.00	N	028080	500	62 억	N	N	N	N
35	20240725	150404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-80	5	-2.86	29125535	10641	83.64	2805	2805	2700	3640	1960	2800	2737.11	-2614	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	342	-1.39	0.38	12	0.08	-1954.00	7227.00	7060	20230719	-61.47	2700	20240725	0.74	5130	-46.98	20240201	2700	0.74	20240725	6680	-59.28	20230801	2700	0.74	20240725	0.00	N	028080	500	62 억	N	N	N	N
36	20240725	140402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	-70	5	-2.50	27164075	9921	77.98	2805	2805	2700	3640	1960	2800	2738.04	-2231	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	343	-1.40	0.38	12	0.08	-1954.00	7227.00	7060	20230719	-61.33	2700	20240725	1.11	5130	-46.78	20240201	2700	1.11	20240725	6680	-59.13	20230801	2700	1.11	20240725	0.00	N	028080	500	62 억	N	N	N	N
37	20240725	130400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	-70	5	-2.50	26932045	9836	77.31	2805	2805	2700	3640	1960	2800	2738.11	-2186	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	343	-1.40	0.38	12	0.08	-1954.00	7227.00	7060	20230719	-61.33	2700	20240725	1.11	5130	-46.78	20240201	2700	1.11	20240725	6680	-59.13	20230801	2700	1.11	20240725	0.00	N	028080	500	62 억	N	N	N	N
38	20240725	120400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-75	5	-2.68	21470930	7832	61.56	2805	2805	2700	3640	1960	2800	2741.44	-2004	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	343	-1.39	0.38	12	0.06	-1954.00	7227.00	7060	20230719	-61.40	2700	20240725	0.93	5130	-46.88	20240201	2700	0.93	20240725	6680	-59.21	20230801	2700	0.93	20240725	0.00	N	028080	500	62 억	N	N	N	N
39	20240725	110358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-80	5	-2.86	14939410	5425	42.64	2805	2805	2700	3640	1960	2800	2753.81	-1921	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	342	-1.39	0.38	12	0.04	-1954.00	7227.00	7060	20230719	-61.47	2700	20240725	0.74	5130	-46.98	20240201	2700	0.74	20240725	6680	-59.28	20230801	2700	0.74	20240725	0.00	N	028080	500	62 억	N	N	N	N
40	20240725	100358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	-55	5	-1.96	11339240	4102	32.24	2805	2805	2730	3640	1960	2800	2764.32	-1652	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	345	-1.40	0.38	12	0.03	-1954.00	7227.00	7060	20230719	-61.12	2730	20240725	0.55	5130	-46.49	20240201	2730	0.55	20240725	6680	-58.91	20230801	2730	0.55	20240725	0.00	N	028080	500	62 억	N	N	N	N
41	20240725	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	5	2	0.18	2880735	1027	8.07	2805	2805	2805	3640	1960	2800	2805.00	-768	2906	2852	2806	2752	2706	2830	2730	63	840	500	1900	5	1	12577506	353	-1.44	0.39	12	0.01	-1954.00	7227.00	7060	20230719	-60.27	2760	20240724	1.63	5130	-45.32	20240201	2760	1.63	20240724	6680	-58.01	20230801	2760	1.63	20240724	0.00	N	028080	500	62 억	N	N	N	N
42	20240724	160355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-15	5	-0.53	35559740	12721	96.23	2815	2860	2760	3655	1975	2815	2795.34	-3389	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	352	-1.43	0.39	12	0.10	-1954.00	7227.00	7220	20230718	-61.22	2760	20240724	1.45	5130	-45.42	20240201	2760	1.45	20240724	6890	-59.36	20230724	2760	1.45	20240724	0.00	N	028080	500	62 억	N	N	N	N
43	20240724	150400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2785	-30	5	-1.07	31833525	11381	86.10	2815	2860	2760	3655	1975	2815	2797.08	-3378	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	350	-1.43	0.39	12	0.09	-1954.00	7227.00	7220	20230718	-61.43	2760	20240724	0.91	5130	-45.71	20240201	2760	0.91	20240724	6890	-59.58	20230724	2760	0.91	20240724	0.00	N	028080	500	62 억	N	N	N	N
44	20240724	140357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2765	-50	5	-1.78	29583145	10572	79.98	2815	2860	2760	3655	1975	2815	2798.25	-3159	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	348	-1.42	0.38	12	0.08	-1954.00	7227.00	7220	20230718	-61.70	2760	20240724	0.18	5130	-46.10	20240201	2760	0.18	20240724	6890	-59.87	20230724	2760	0.18	20240724	0.00	N	028080	500	62 억	N	N	N	N
45	20240724	130359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	0	3	0.00	28770210	10280	77.77	2815	2860	2760	3655	1975	2815	2798.66	-3141	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	354	-1.44	0.39	12	0.08	-1954.00	7227.00	7220	20230718	-61.01	2760	20240724	1.99	5130	-45.13	20240201	2760	1.99	20240724	6890	-59.14	20230724	2760	1.99	20240724	0.00	N	028080	500	62 억	N	N	N	N
46	20240724	120403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-15	5	-0.53	24044975	8600	65.06	2815	2860	2760	3655	1975	2815	2795.93	-1522	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	352	-1.43	0.39	12	0.07	-1954.00	7227.00	7220	20230718	-61.22	2760	20240724	1.45	5130	-45.42	20240201	2760	1.45	20240724	6890	-59.36	20230724	2760	1.45	20240724	0.00	N	028080	500	62 억	N	N	N	N
47	20240724	110400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	16016445	5703	43.14	2815	2860	2775	3655	1975	2815	2808.42	-1543	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	355	-1.44	0.39	12	0.05	-1954.00	7227.00	7220	20230718	-60.94	2775	20240724	1.62	5130	-45.03	20240201	2775	1.62	20240724	6890	-59.07	20230724	2775	1.62	20240724	0.00	N	028080	500	62 억	N	N	N	N
48	20240724	100400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	9323235	3310	25.04	2815	2860	2775	3655	1975	2815	2816.69	-680	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	355	-1.44	0.39	12	0.03	-1954.00	7227.00	7220	20230718	-60.94	2775	20240724	1.62	5130	-45.03	20240201	2775	1.62	20240724	6890	-59.07	20230724	2775	1.62	20240724	0.00	N	028080	500	62 억	N	N	N	N
49	20240724	090359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-15	5	-0.53	1640470	584	4.42	2815	2815	2775	3655	1975	2815	2809.02	-508	2951	2882	2846	2777	2741	2865	2760	63	840	500	1910	5	1	12577506	352	-1.43	0.39	12	0.00	-1954.00	7227.00	7220	20230718	-61.22	2775	20240724	0.90	5130	-45.42	20240201	2775	0.90	20240724	6890	-59.36	20230724	2775	0.90	20240724	0.00	N	028080	500	62 억	N	N	N	N
50	20240723	160353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-70	5	-2.43	37479880	13219	93.69	2860	2915	2810	3750	2020	2885	2835.30	-1275	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	354	-1.44	0.39	12	0.11	-1954.00	7227.00	7270	20230717	-61.28	2810	20240723	0.18	5130	-45.13	20240201	2810	0.18	20240723	6890	-59.14	20230724	2810	0.18	20240723	0.00	N	028080	500	62 억	N	N	N	N
51	20240723	150403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-60	5	-2.08	32553330	11469	81.28	2860	2915	2810	3750	2020	2885	2838.38	-1061	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	355	-1.45	0.39	12	0.09	-1954.00	7227.00	7270	20230717	-61.14	2810	20240723	0.53	5130	-44.93	20240201	2810	0.53	20240723	6890	-59.00	20230724	2810	0.53	20240723	0.00	N	028080	500	62 억	N	N	N	N
52	20240723	140356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-45	5	-1.56	27570890	9705	68.78	2860	2915	2810	3750	2020	2885	2840.90	-1226	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	357	-1.45	0.39	12	0.08	-1954.00	7227.00	7270	20230717	-60.94	2810	20240723	1.07	5130	-44.64	20240201	2810	1.07	20240723	6890	-58.78	20230724	2810	1.07	20240723	0.00	N	028080	500	62 억	N	N	N	N
53	20240723	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-25	5	-0.87	21003085	7377	52.28	2860	2915	2820	3750	2020	2885	2847.10	-1067	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	360	-1.46	0.40	12	0.06	-1954.00	7227.00	7270	20230717	-60.66	2810	20240708	1.78	5130	-44.25	20240201	2810	1.78	20240708	6890	-58.49	20230724	2810	1.78	20240708	0.00	N	028080	500	62 억	N	N	N	N
54	20240723	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-30	5	-1.04	19875020	6981	49.48	2860	2915	2820	3750	2020	2885	2847.02	-840	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	359	-1.46	0.40	12	0.06	-1954.00	7227.00	7270	20230717	-60.73	2810	20240708	1.60	5130	-44.35	20240201	2810	1.60	20240708	6890	-58.56	20230724	2810	1.60	20240708	0.00	N	028080	500	62 억	N	N	N	N
55	20240723	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-30	5	-1.04	16447540	5780	40.96	2860	2915	2820	3750	2020	2885	2845.60	-619	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	359	-1.46	0.40	12	0.05	-1954.00	7227.00	7270	20230717	-60.73	2810	20240708	1.60	5130	-44.35	20240201	2810	1.60	20240708	6890	-58.56	20230724	2810	1.60	20240708	0.00	N	028080	500	62 억	N	N	N	N
56	20240723	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-40	5	-1.39	8643700	3021	21.41	2860	2915	2845	3750	2020	2885	2861.20	-498	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	358	-1.46	0.39	12	0.02	-1954.00	7227.00	7270	20230717	-60.87	2810	20240708	1.25	5130	-44.54	20240201	2810	1.25	20240708	6890	-58.71	20230724	2810	1.25	20240708	0.00	N	028080	500	62 억	N	N	N	N
57	20240723	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	20	2	0.69	3362880	1171	8.30	2860	2915	2860	3750	2020	2885	2871.80	-213	3035	2960	2920	2845	2805	2940	2825	63	865	500	1960	5	1	12577506	365	-1.49	0.40	12	0.01	-1954.00	7227.00	7270	20230717	-60.04	2810	20240708	3.38	5130	-43.37	20240201	2810	3.38	20240708	6890	-57.84	20230724	2810	3.38	20240708	0.00	N	028080	500	62 억	N	N	N	N
58	20240722	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-85	5	-2.86	41019025	14110	89.15	2995	2995	2880	3860	2080	2970	2907.09	-166	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	363	-1.48	0.40	12	0.11	-1954.00	7227.00	7350	20230714	-60.75	2810	20240708	2.67	5130	-43.76	20240201	2810	2.67	20240708	6890	-58.13	20230724	2810	2.67	20240708	0.00	N	028080	500	62 억	N	N	N	N
59	20240722	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-80	5	-2.69	39734800	13665	86.34	2995	2995	2880	3860	2080	2970	2907.78	12	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	363	-1.48	0.40	12	0.11	-1954.00	7227.00	7350	20230714	-60.68	2810	20240708	2.85	5130	-43.66	20240201	2810	2.85	20240708	6890	-58.06	20230724	2810	2.85	20240708	0.00	N	028080	500	62 억	N	N	N	N
60	20240722	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-70	5	-2.36	29724225	10197	64.43	2995	2995	2885	3860	2080	2970	2915.00	101	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	365	-1.48	0.40	12	0.08	-1954.00	7227.00	7350	20230714	-60.54	2810	20240708	3.20	5130	-43.47	20240201	2810	3.20	20240708	6890	-57.91	20230724	2810	3.20	20240708	0.00	N	028080	500	62 억	N	N	N	N
61	20240722	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-65	5	-2.19	22265115	7618	48.13	2995	2995	2895	3860	2080	2970	2922.70	-92	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	365	-1.49	0.40	12	0.06	-1954.00	7227.00	7350	20230714	-60.48	2810	20240708	3.38	5130	-43.37	20240201	2810	3.38	20240708	6890	-57.84	20230724	2810	3.38	20240708	0.00	N	028080	500	62 억	N	N	N	N
62	20240722	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-60	5	-2.02	19569115	6690	42.27	2995	2995	2895	3860	2080	2970	2925.13	55	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	366	-1.49	0.40	12	0.05	-1954.00	7227.00	7350	20230714	-60.41	2810	20240708	3.56	5130	-43.27	20240201	2810	3.56	20240708	6890	-57.76	20230724	2810	3.56	20240708	0.00	N	028080	500	62 억	N	N	N	N
63	20240722	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-60	5	-2.02	11168170	3794	23.97	2995	2995	2900	3860	2080	2970	2943.64	263	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	366	-1.49	0.40	12	0.03	-1954.00	7227.00	7350	20230714	-60.41	2810	20240708	3.56	5130	-43.27	20240201	2810	3.56	20240708	6890	-57.76	20230724	2810	3.56	20240708	0.00	N	028080	500	62 억	N	N	N	N
64	20240722	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-30	5	-1.01	6383720	2159	13.64	2995	2995	2940	3860	2080	2970	2956.79	200	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	370	-1.50	0.41	12	0.02	-1954.00	7227.00	7350	20230714	-60.00	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	6890	-57.33	20230724	2810	4.63	20240708	0.00	N	028080	500	62 억	N	N	N	N
65	20240722	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	20	2	0.67	65880	22	0.14	2995	2995	2990	3860	2080	2970	2994.55	-2	3036	3002	2956	2922	2876	3020	2940	63	890	500	2010	5	1	12577506	376	-1.53	0.41	12	0.00	-1954.00	7227.00	7350	20230714	-59.32	2810	20240708	6.41	5130	-41.72	20240201	2810	6.41	20240708	6890	-56.60	20230724	2810	6.41	20240708	0.00	N	028080	500	62 억	N	N	N	N
66	20240719	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	35	2	1.19	46576620	15777	126.99	2920	2990	2910	3815	2055	2935	2952.18	1113	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	374	-1.52	0.41	12	0.13	-1954.00	7227.00	7520	20230713	-60.51	2810	20240708	5.69	5130	-42.11	20240201	2810	5.69	20240708	7060	-57.93	20230719	2810	5.69	20240708	0.00	N	028080	500	62 억	N	N	N	N
67	20240719	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	15	2	0.51	44386025	15038	121.04	2920	2990	2910	3815	2055	2935	2951.59	1144	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	371	-1.51	0.41	12	0.12	-1954.00	7227.00	7520	20230713	-60.77	2810	20240708	4.98	5130	-42.50	20240201	2810	4.98	20240708	7060	-58.22	20230719	2810	4.98	20240708	0.00	N	028080	500	62 억	N	N	N	N
68	20240719	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	5	2	0.17	41930790	14204	114.33	2920	2990	2910	3815	2055	2935	2952.04	920	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	370	-1.50	0.41	12	0.11	-1954.00	7227.00	7520	20230713	-60.90	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7060	-58.36	20230719	2810	4.63	20240708	0.00	N	028080	500	62 억	N	N	N	N
69	20240719	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-15	5	-0.51	36323280	12291	98.93	2920	2990	2910	3815	2055	2935	2955.27	916	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	367	-1.49	0.40	12	0.10	-1954.00	7227.00	7520	20230713	-61.17	2810	20240708	3.91	5130	-43.08	20240201	2810	3.91	20240708	7060	-58.64	20230719	2810	3.91	20240708	0.00	N	028080	500	62 억	N	N	N	N
70	20240719	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	0	3	0.00	35546600	12026	96.80	2920	2990	2910	3815	2055	2935	2955.81	787	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.10	-1954.00	7227.00	7520	20230713	-60.97	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7060	-58.43	20230719	2810	4.45	20240708	0.00	N	028080	500	62 억	N	N	N	N
71	20240719	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	25	2	0.85	31092385	10508	84.58	2920	2990	2920	3815	2055	2935	2958.93	746	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	372	-1.51	0.41	12	0.08	-1954.00	7227.00	7520	20230713	-60.64	2810	20240708	5.34	5130	-42.30	20240201	2810	5.34	20240708	7060	-58.07	20230719	2810	5.34	20240708	0.00	N	028080	500	62 억	N	N	N	N
72	20240719	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	35	2	1.19	18375870	6222	50.08	2920	2990	2920	3815	2055	2935	2953.37	-30	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	374	-1.52	0.41	12	0.05	-1954.00	7227.00	7520	20230713	-60.51	2810	20240708	5.69	5130	-42.11	20240201	2810	5.69	20240708	7060	-57.93	20230719	2810	5.69	20240708	0.00	N	028080	500	62 억	N	N	N	N
73	20240719	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-10	5	-0.34	865665	296	2.38	2920	2935	2920	3815	2055	2935	2924.54	0	2995	2965	2930	2900	2865	2947	2882	63	880	500	1990	5	1	12577506	368	-1.50	0.40	12	0.00	-1954.00	7227.00	7520	20230713	-61.10	2810	20240708	4.09	5130	-42.98	20240201	2810	4.09	20240708	7060	-58.57	20230719	2810	4.09	20240708	0.00	N	028080	500	62 억	N	N	N	N
74	20240718	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	15	2	0.51	36008170	12334	102.42	2960	2960	2895	3795	2045	2920	2919.42	-194	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	369	-1.50	0.41	12	0.10	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7220	-59.35	20230718	2810	4.45	20240708	0.00	N	028080	500	62 억	N	N	N	N
75	20240718	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	20	2	0.68	34262605	11739	97.48	2960	2960	2895	3795	2045	2920	2918.70	-161	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	370	-1.50	0.41	12	0.09	-1954.00	7227.00	7720	20230712	-61.92	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7220	-59.28	20230718	2810	4.63	20240708	0.00	N	028080	500	62 억	N	N	N	N
76	20240718	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	15	2	0.51	30088180	10315	85.66	2960	2960	2895	3795	2045	2920	2916.93	-211	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	369	-1.50	0.41	12	0.08	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7220	-59.35	20230718	2810	4.45	20240708	0.00	N	028080	500	62 억	N	N	N	N
77	20240718	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	5	2	0.17	21421020	7331	60.88	2960	2960	2900	3795	2045	2920	2921.98	-165	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	368	-1.50	0.40	12	0.06	-1954.00	7227.00	7720	20230712	-62.11	2810	20240708	4.09	5130	-42.98	20240201	2810	4.09	20240708	7220	-59.49	20230718	2810	4.09	20240708	0.00	N	028080	500	62 억	N	N	N	N
78	20240718	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	10	2	0.34	14954760	5118	42.50	2960	2960	2900	3795	2045	2920	2921.99	-276	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	369	-1.50	0.41	12	0.04	-1954.00	7227.00	7720	20230712	-62.05	2810	20240708	4.27	5130	-42.88	20240201	2810	4.27	20240708	7220	-59.42	20230718	2810	4.27	20240708	0.00	N	028080	500	62 억	N	N	N	N
79	20240718	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-5	5	-0.17	10186440	3480	28.90	2960	2960	2900	3795	2045	2920	2927.14	-230	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	367	-1.49	0.40	12	0.03	-1954.00	7227.00	7720	20230712	-62.24	2810	20240708	3.74	5130	-43.18	20240201	2810	3.74	20240708	7220	-59.63	20230718	2810	3.74	20240708	0.00	N	028080	500	62 억	N	N	N	N
80	20240718	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	15	2	0.51	7086815	2420	20.10	2960	2960	2900	3795	2045	2920	2928.44	-64	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	369	-1.50	0.41	12	0.02	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7220	-59.35	20230718	2810	4.45	20240708	0.00	N	028080	500	62 억	N	N	N	N
81	20240718	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	10	2	0.34	3060490	1034	8.59	2960	2960	2930	3795	2045	2920	2959.85	3	3000	2960	2920	2880	2840	2980	2900	63	875	500	1980	5	1	12577506	369	-1.50	0.41	12	0.01	-1954.00	7227.00	7720	20230712	-62.05	2810	20240708	4.27	5130	-42.88	20240201	2810	4.27	20240708	7220	-59.42	20230718	2810	4.27	20240708	0.00	N	028080	500	62 억	N	N	N	N
82	20240717	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	20	2	0.69	35208740	12042	118.54	2900	2960	2880	3770	2030	2900	2923.83	842	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	367	-1.49	0.40	12	0.10	-1954.00	7227.00	7720	20230712	-62.18	2810	20240708	3.91	5130	-43.08	20240201	2810	3.91	20240708	7270	-59.83	20230717	2810	3.91	20240708	0.00	N	028080	500	62 억	N	N	N	N
83	20240717	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	35	2	1.21	33464720	11445	112.66	2900	2960	2880	3770	2030	2900	2923.96	671	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	369	-1.50	0.41	12	0.09	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7270	-59.63	20230717	2810	4.45	20240708	0.00	N	028080	500	62 억	N	N	N	N
84	20240717	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	45	2	1.55	27895150	9549	94.00	2900	2960	2880	3770	2030	2900	2921.26	476	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	370	-1.51	0.41	12	0.08	-1954.00	7227.00	7720	20230712	-61.85	2810	20240708	4.80	5130	-42.59	20240201	2810	4.80	20240708	7270	-59.49	20230717	2810	4.80	20240708	0.00	N	028080	500	62 억	N	N	N	N
85	20240717	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	15	2	0.52	18079170	6209	61.12	2900	2960	2880	3770	2030	2900	2911.77	112	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	367	-1.49	0.40	12	0.05	-1954.00	7227.00	7720	20230712	-62.24	2810	20240708	3.74	5130	-43.18	20240201	2810	3.74	20240708	7270	-59.90	20230717	2810	3.74	20240708	0.00	N	028080	500	62 억	N	N	N	N
86	20240717	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	35	2	1.21	16657660	5722	56.32	2900	2960	2880	3770	2030	2900	2911.16	-201	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	369	-1.50	0.41	12	0.05	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7270	-59.63	20230717	2810	4.45	20240708	0.00	N	028080	500	62 억	N	N	N	N
87	20240717	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	30	2	1.03	11712925	4029	39.66	2900	2960	2880	3770	2030	2900	2907.15	-153	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	369	-1.50	0.41	12	0.03	-1954.00	7227.00	7720	20230712	-62.05	2810	20240708	4.27	5130	-42.88	20240201	2810	4.27	20240708	7270	-59.70	20230717	2810	4.27	20240708	0.00	N	028080	500	62 억	N	N	N	N
88	20240717	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	45	2	1.55	8069675	2778	27.35	2900	2960	2880	3770	2030	2900	2904.85	-77	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	370	-1.51	0.41	12	0.02	-1954.00	7227.00	7720	20230712	-61.85	2810	20240708	4.80	5130	-42.59	20240201	2810	4.80	20240708	7270	-59.49	20230717	2810	4.80	20240708	0.00	N	028080	500	62 억	N	N	N	N
89	20240717	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	0	3	0.00	208800	72	0.71	2900	2900	2900	3770	2030	2900	2900.00	0	2973	2936	2913	2876	2853	2930	2870	63	870	500	1970	5	1	12577506	365	-1.48	0.40	12	0.00	-1954.00	7227.00	7720	20230712	-62.44	2810	20240708	3.20	5130	-43.47	20240201	2810	3.20	20240708	7270	-60.11	20230717	2810	3.20	20240708	0.00	N	028080	500	62 억	N	N	N	N
90	20240716	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-20	5	-0.68	28707390	9889	165.87	2900	2950	2890	3795	2045	2920	2902.96	-483	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	365	-1.48	0.40	12	0.08	-1954.00	7227.00	7720	20230712	-62.44	2810	20240708	3.20	5130	-43.47	20240201	2810	3.20	20240708	7270	-60.11	20230717	2810	3.20	20240708	0.02	N	028080	500	62 억	N	N	N	N
91	20240716	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-5	5	-0.17	27909435	9614	161.25	2900	2950	2890	3795	2045	2920	2903.00	-296	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	367	-1.49	0.40	12	0.08	-1954.00	7227.00	7720	20230712	-62.24	2810	20240708	3.74	5130	-43.18	20240201	2810	3.74	20240708	7270	-59.90	20230717	2810	3.74	20240708	0.02	N	028080	500	62 억	N	N	N	N
92	20240716	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	5	2	0.17	25832915	8900	149.28	2900	2950	2890	3795	2045	2920	2902.57	-394	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	368	-1.50	0.40	12	0.07	-1954.00	7227.00	7720	20230712	-62.11	2810	20240708	4.09	5130	-42.98	20240201	2810	4.09	20240708	7270	-59.77	20230717	2810	4.09	20240708	0.02	N	028080	500	62 억	N	N	N	N
93	20240716	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-30	5	-1.03	18985060	6535	109.61	2900	2950	2890	3795	2045	2920	2905.14	-208	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	363	-1.48	0.40	12	0.05	-1954.00	7227.00	7720	20230712	-62.56	2810	20240708	2.85	5130	-43.66	20240201	2810	2.85	20240708	7270	-60.25	20230717	2810	2.85	20240708	0.02	N	028080	500	62 억	N	N	N	N
94	20240716	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-10	5	-0.34	17429225	5998	100.60	2900	2950	2895	3795	2045	2920	2905.84	-83	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	366	-1.49	0.40	12	0.05	-1954.00	7227.00	7720	20230712	-62.31	2810	20240708	3.56	5130	-43.27	20240201	2810	3.56	20240708	7270	-59.97	20230717	2810	3.56	20240708	0.02	N	028080	500	62 억	N	N	N	N
95	20240716	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-15	5	-0.51	14152115	4870	81.68	2900	2950	2895	3795	2045	2920	2905.98	31	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	365	-1.49	0.40	12	0.04	-1954.00	7227.00	7720	20230712	-62.37	2810	20240708	3.38	5130	-43.37	20240201	2810	3.38	20240708	7270	-60.04	20230717	2810	3.38	20240708	0.02	N	028080	500	62 억	N	N	N	N
96	20240716	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-20	5	-0.68	7981820	2742	45.99	2900	2950	2900	3795	2045	2920	2910.95	280	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	365	-1.48	0.40	12	0.02	-1954.00	7227.00	7720	20230712	-62.44	2810	20240708	3.20	5130	-43.47	20240201	2810	3.20	20240708	7270	-60.11	20230717	2810	3.20	20240708	0.02	N	028080	500	62 억	N	N	N	N
97	20240716	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-20	5	-0.68	2557800	882	14.79	2900	2900	2900	3795	2045	2920	2900.00	327	3016	2967	2941	2892	2866	2992	2917	63	875	500	1980	5	1	12577506	365	-1.48	0.40	12	0.01	-1954.00	7227.00	7720	20230712	-62.44	2810	20240708	3.20	5130	-43.47	20240201	2810	3.20	20240708	7270	-60.11	20230717	2810	3.20	20240708	0.02	N	028080	500	62 억	N	N	N	N
98	20240715	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-20	5	-0.68	17461870	5962	80.56	2915	2990	2915	3820	2060	2940	2928.86	-644	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	367	-1.49	0.40	12	0.05	-1954.00	7227.00	7720	20230712	-62.18	2810	20240708	3.91	5130	-43.08	20240201	2810	3.91	20240708	7270	-59.83	20230717	2810	3.91	20240708	0.02	N	028080	500	62 억	N	N	N	N
99	20240715	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-5	5	-0.17	14557545	4969	67.14	2915	2990	2915	3820	2060	2940	2929.67	-490	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.04	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7270	-59.63	20230717	2810	4.45	20240708	0.02	N	028080	500	62 억	N	N	N	N
100	20240715	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-5	5	-0.17	7308640	2485	33.58	2915	2990	2915	3820	2060	2940	2941.10	-594	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.02	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7270	-59.63	20230717	2810	4.45	20240708	0.02	N	028080	500	62 억	N	N	N	N
101	20240715	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	20	2	0.68	5821040	1979	26.74	2915	2990	2915	3820	2060	2940	2941.40	-529	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	372	-1.51	0.41	12	0.02	-1954.00	7227.00	7720	20230712	-61.66	2810	20240708	5.34	5130	-42.30	20240201	2810	5.34	20240708	7270	-59.28	20230717	2810	5.34	20240708	0.02	N	028080	500	62 억	N	N	N	N
102	20240715	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	20	2	0.68	5413690	1841	24.88	2915	2990	2915	3820	2060	2940	2940.62	-490	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	372	-1.51	0.41	12	0.01	-1954.00	7227.00	7720	20230712	-61.66	2810	20240708	5.34	5130	-42.30	20240201	2810	5.34	20240708	7270	-59.28	20230717	2810	5.34	20240708	0.02	N	028080	500	62 억	N	N	N	N
103	20240715	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	5	2	0.17	4780010	1626	21.97	2915	2990	2915	3820	2060	2940	2939.74	-446	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	370	-1.51	0.41	12	0.01	-1954.00	7227.00	7720	20230712	-61.85	2810	20240708	4.80	5130	-42.59	20240201	2810	4.80	20240708	7270	-59.49	20230717	2810	4.80	20240708	0.02	N	028080	500	62 억	N	N	N	N
104	20240715	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-5	5	-0.17	3630405	1237	16.71	2915	2990	2915	3820	2060	2940	2934.85	-365	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.01	-1954.00	7227.00	7720	20230712	-61.98	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7270	-59.63	20230717	2810	4.45	20240708	0.02	N	028080	500	62 억	N	N	N	N
105	20240715	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	30	2	1.02	666450	225	3.04	2915	2990	2915	3820	2060	2940	2962.00	-111	3010	2975	2925	2890	2840	2992	2907	63	880	500	1990	5	1	12577506	374	-1.52	0.41	12	0.00	-1954.00	7227.00	7720	20230712	-61.53	2810	20240708	5.69	5130	-42.11	20240201	2810	5.69	20240708	7270	-59.15	20230717	2810	5.69	20240708	0.02	N	028080	500	62 억	N	N	N	N
106	20240712	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	15	2	0.51	21606790	7401	77.95	2925	2960	2875	3800	2050	2925	2919.44	-417	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	370	-1.50	0.41	12	0.06	-1954.00	7227.00	7770	20230706	-62.16	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7720	-61.92	20230712	2810	4.63	20240708	0.03	N	028080	500	62 억	N	N	N	N
107	20240712	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	5	2	0.17	21383515	7325	77.15	2925	2960	2875	3800	2050	2925	2919.25	-388	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	369	-1.50	0.41	12	0.06	-1954.00	7227.00	7770	20230706	-62.29	2810	20240708	4.27	5130	-42.88	20240201	2810	4.27	20240708	7720	-62.05	20230712	2810	4.27	20240708	0.03	N	028080	500	62 억	N	N	N	N
108	20240712	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	0	3	0.00	20210655	6925	72.94	2925	2960	2875	3800	2050	2925	2918.51	-360	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	368	-1.50	0.40	12	0.06	-1954.00	7227.00	7770	20230706	-62.36	2810	20240708	4.09	5130	-42.98	20240201	2810	4.09	20240708	7720	-62.11	20230712	2810	4.09	20240708	0.03	N	028080	500	62 억	N	N	N	N
109	20240712	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-10	5	-0.34	19712565	6755	71.15	2925	2960	2875	3800	2050	2925	2918.22	-294	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	367	-1.49	0.40	12	0.05	-1954.00	7227.00	7770	20230706	-62.48	2810	20240708	3.74	5130	-43.18	20240201	2810	3.74	20240708	7720	-62.24	20230712	2810	3.74	20240708	0.03	N	028080	500	62 억	N	N	N	N
110	20240712	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	15	2	0.51	18976095	6504	68.51	2925	2960	2875	3800	2050	2925	2917.60	-225	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	370	-1.50	0.41	12	0.05	-1954.00	7227.00	7770	20230706	-62.16	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7720	-61.92	20230712	2810	4.63	20240708	0.03	N	028080	500	62 억	N	N	N	N
111	20240712	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	15	2	0.51	11050940	3785	39.87	2925	2960	2875	3800	2050	2925	2919.67	68	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	370	-1.50	0.41	12	0.03	-1954.00	7227.00	7770	20230706	-62.16	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7720	-61.92	20230712	2810	4.63	20240708	0.03	N	028080	500	62 억	N	N	N	N
112	20240712	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	25	2	0.85	6719160	2316	24.39	2925	2955	2875	3800	2050	2925	2901.19	671	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	371	-1.51	0.41	12	0.02	-1954.00	7227.00	7770	20230706	-62.03	2810	20240708	4.98	5130	-42.50	20240201	2810	4.98	20240708	7720	-61.79	20230712	2810	4.98	20240708	0.03	N	028080	500	62 억	N	N	N	N
113	20240712	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-45	5	-1.54	4240195	1464	15.42	2925	2925	2880	3800	2050	2925	2896.31	802	3025	2975	2950	2900	2875	2962	2887	63	875	500	1980	5	1	12577506	362	-1.47	0.40	12	0.01	-1954.00	7227.00	7770	20230706	-62.93	2810	20240708	2.49	5130	-43.86	20240201	2810	2.49	20240708	7720	-62.69	20230712	2810	2.49	20240708	0.03	N	028080	500	62 억	N	N	N	N
114	20240711	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-10	5	-0.34	27885530	9482	104.76	2935	3000	2925	3815	2055	2935	2940.90	-894	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	368	-1.50	0.40	12	0.08	-1954.00	7227.00	7790	20230705	-62.45	2810	20240708	4.09	5130	-42.98	20240201	2810	4.09	20240708	7720	-62.11	20230712	2810	4.09	20240708	0.03	N	028080	500	62 억	N	N	N	N
115	20240711	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	0	3	0.00	25455410	8653	95.60	2935	3000	2935	3815	2055	2935	2941.80	-744	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.07	-1954.00	7227.00	7790	20230705	-62.32	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7720	-61.98	20230712	2810	4.45	20240708	0.03	N	028080	500	62 억	N	N	N	N
116	20240711	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	0	3	0.00	20702570	7034	77.72	2935	3000	2935	3815	2055	2935	2943.21	-600	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.06	-1954.00	7227.00	7790	20230705	-62.32	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7720	-61.98	20230712	2810	4.45	20240708	0.03	N	028080	500	62 억	N	N	N	N
117	20240711	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	10	2	0.34	18474420	6276	69.34	2935	3000	2935	3815	2055	2935	2943.66	-522	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	370	-1.51	0.41	12	0.05	-1954.00	7227.00	7790	20230705	-62.20	2810	20240708	4.80	5130	-42.59	20240201	2810	4.80	20240708	7720	-61.85	20230712	2810	4.80	20240708	0.03	N	028080	500	62 억	N	N	N	N
118	20240711	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	0	3	0.00	17083855	5803	64.11	2935	3000	2935	3815	2055	2935	2943.97	-450	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.05	-1954.00	7227.00	7790	20230705	-62.32	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7720	-61.98	20230712	2810	4.45	20240708	0.03	N	028080	500	62 억	N	N	N	N
119	20240711	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	20	2	0.68	14894760	5058	55.88	2935	3000	2935	3815	2055	2935	2944.79	-349	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	372	-1.51	0.41	12	0.04	-1954.00	7227.00	7790	20230705	-62.07	2810	20240708	5.16	5130	-42.40	20240201	2810	5.16	20240708	7720	-61.72	20230712	2810	5.16	20240708	0.03	N	028080	500	62 억	N	N	N	N
120	20240711	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	5	2	0.17	9858350	3346	36.97	2935	3000	2935	3815	2055	2935	2946.31	-273	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	370	-1.50	0.41	12	0.03	-1954.00	7227.00	7790	20230705	-62.26	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7720	-61.92	20230712	2810	4.63	20240708	0.03	N	028080	500	62 억	N	N	N	N
121	20240711	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	50	2	1.70	2321460	790	8.73	2935	3000	2935	3815	2055	2935	2938.56	-2	3005	2970	2905	2870	2805	2987	2887	63	880	500	1990	5	1	12577506	375	-1.53	0.41	12	0.01	-1954.00	7227.00	7790	20230705	-61.68	2810	20240708	6.23	5130	-41.81	20240201	2810	6.23	20240708	7720	-61.33	20230712	2810	6.23	20240708	0.03	N	028080	500	62 억	N	N	N	N
122	20240710	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	40	2	1.38	26200040	9046	81.98	2895	2940	2840	3760	2030	2895	2896.01	-741	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	369	-1.50	0.41	12	0.07	-1954.00	7227.00	8100	20230704	-63.77	2810	20240708	4.45	5130	-42.79	20240201	2810	4.45	20240708	7720	-61.98	20230712	2810	4.45	20240708	0.03	N	028080	500	62 억	N	N	N	N
123	20240710	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	45	2	1.55	22117700	7651	69.33	2895	2940	2840	3760	2030	2895	2890.82	-706	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	370	-1.50	0.41	12	0.06	-1954.00	7227.00	8100	20230704	-63.70	2810	20240708	4.63	5130	-42.69	20240201	2810	4.63	20240708	7720	-61.92	20230712	2810	4.63	20240708	0.03	N	028080	500	62 억	N	N	N	N
124	20240710	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	10	2	0.35	17639800	6117	55.43	2895	2905	2840	3760	2030	2895	2883.73	-487	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	365	-1.49	0.40	12	0.05	-1954.00	7227.00	8100	20230704	-64.14	2810	20240708	3.38	5130	-43.37	20240201	2810	3.38	20240708	7720	-62.37	20230712	2810	3.38	20240708	0.03	N	028080	500	62 억	N	N	N	N
125	20240710	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	5	2	0.17	14630115	5079	46.03	2895	2905	2840	3760	2030	2895	2880.51	-425	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	365	-1.48	0.40	12	0.04	-1954.00	7227.00	8100	20230704	-64.20	2810	20240708	3.20	5130	-43.47	20240201	2810	3.20	20240708	7720	-62.44	20230712	2810	3.20	20240708	0.03	N	028080	500	62 억	N	N	N	N
126	20240710	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-5	5	-0.17	13717245	4764	43.17	2895	2900	2840	3760	2030	2895	2879.35	-466	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	363	-1.48	0.40	12	0.04	-1954.00	7227.00	8100	20230704	-64.32	2810	20240708	2.85	5130	-43.66	20240201	2810	2.85	20240708	7720	-62.56	20230712	2810	2.85	20240708	0.03	N	028080	500	62 억	N	N	N	N
127	20240710	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-10	5	-0.35	12374735	4299	38.96	2895	2900	2840	3760	2030	2895	2878.51	-446	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	363	-1.48	0.40	12	0.03	-1954.00	7227.00	8100	20230704	-64.38	2810	20240708	2.67	5130	-43.76	20240201	2810	2.67	20240708	7720	-62.63	20230712	2810	2.67	20240708	0.03	N	028080	500	62 억	N	N	N	N
128	20240710	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-20	5	-0.69	8840485	3075	27.87	2895	2900	2840	3760	2030	2895	2874.95	-198	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	362	-1.47	0.40	12	0.02	-1954.00	7227.00	8100	20230704	-64.51	2810	20240708	2.31	5130	-43.96	20240201	2810	2.31	20240708	7720	-62.76	20230712	2810	2.31	20240708	0.03	N	028080	500	62 억	N	N	N	N
129	20240710	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	0	3	0.00	1299855	449	4.07	2895	2895	2895	3760	2030	2895	2895.00	-127	3065	2980	2905	2820	2745	2942	2782	63	865	500	1960	5	1	12577506	364	-1.48	0.40	12	0.00	-1954.00	7227.00	8100	20230704	-64.26	2810	20240708	3.02	5130	-43.57	20240201	2810	3.02	20240708	7720	-62.50	20230712	2810	3.02	20240708	0.03	N	028080	500	62 억	N	N	N	N
130	20240709	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	45	2	1.58	31522740	10978	45.21	2990	2990	2830	3705	1995	2850	2871.45	-742	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	364	-1.48	0.40	12	0.09	-1954.00	7227.00	8150	20230703	-64.48	2810	20240708	3.02	5130	-43.57	20240201	2810	3.02	20240708	7720	-62.50	20230712	2810	3.02	20240708	0.03	N	028080	500	62 억	N	N	N	N
131	20240709	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	55	2	1.93	30209990	10524	43.34	2990	2990	2830	3705	1995	2850	2870.58	-750	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	365	-1.49	0.40	12	0.08	-1954.00	7227.00	8150	20230703	-64.36	2810	20240708	3.38	5130	-43.37	20240201	2810	3.38	20240708	7720	-62.37	20230712	2810	3.38	20240708	0.03	N	028080	500	62 억	N	N	N	N
132	20240709	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	19993590	6945	28.60	2990	2990	2830	3705	1995	2850	2878.85	-837	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	359	-1.46	0.40	12	0.06	-1954.00	7227.00	8150	20230703	-64.97	2810	20240708	1.60	5130	-44.35	20240201	2810	1.60	20240708	7720	-63.02	20230712	2810	1.60	20240708	0.03	N	028080	500	62 억	N	N	N	N
133	20240709	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-15	5	-0.53	17875905	6204	25.55	2990	2990	2830	3705	1995	2850	2881.35	-706	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.05	-1954.00	7227.00	8150	20230703	-65.21	2810	20240708	0.89	5130	-44.74	20240201	2810	0.89	20240708	7720	-63.28	20230712	2810	0.89	20240708	0.03	N	028080	500	62 억	N	N	N	N
134	20240709	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	25	2	0.88	12976530	4488	18.48	2990	2990	2855	3705	1995	2850	2891.38	-827	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	362	-1.47	0.40	12	0.04	-1954.00	7227.00	8150	20230703	-64.72	2810	20240708	2.31	5130	-43.96	20240201	2810	2.31	20240708	7720	-62.76	20230712	2810	2.31	20240708	0.03	N	028080	500	62 억	N	N	N	N
135	20240709	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	40	2	1.40	7220390	2488	10.25	2990	2990	2855	3705	1995	2850	2902.09	-715	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	363	-1.48	0.40	12	0.02	-1954.00	7227.00	8150	20230703	-64.54	2810	20240708	2.85	5130	-43.66	20240201	2810	2.85	20240708	7720	-62.56	20230712	2810	2.85	20240708	0.03	N	028080	500	62 억	N	N	N	N
136	20240709	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	35	2	1.23	6094675	2096	8.63	2990	2990	2875	3705	1995	2850	2907.76	-681	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	363	-1.48	0.40	12	0.02	-1954.00	7227.00	8150	20230703	-64.60	2810	20240708	2.67	5130	-43.76	20240201	2810	2.67	20240708	7720	-62.63	20230712	2810	2.67	20240708	0.03	N	028080	500	62 억	N	N	N	N
137	20240709	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	45	2	1.58	1638845	556	2.29	2990	2990	2895	3705	1995	2850	2947.56	-355	2943	2896	2853	2806	2763	2920	2830	63	855	500	1930	5	1	12577506	364	-1.48	0.40	12	0.00	-1954.00	7227.00	8150	20230703	-64.48	2810	20240708	3.02	5130	-43.57	20240201	2810	3.02	20240708	7720	-62.50	20230712	2810	3.02	20240708	0.03	N	028080	500	62 억	N	N	N	N
138	20240708	160354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	10	2	0.35	68896790	24150	176.65	2840	2900	2810	3690	1990	2840	2852.87	-362	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	358	-1.46	0.39	12	0.19	-1954.00	7227.00	8240	20230630	-65.41	2810	20240708	1.42	5130	-44.44	20240201	2810	1.42	20240708	7720	-63.08	20230712	2810	1.42	20240708	0.02	N	028080	500	62 억	N	N	N	N
139	20240708	150355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	15	2	0.53	67166090	23543	172.21	2840	2900	2810	3690	1990	2840	2852.91	-549	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	359	-1.46	0.40	12	0.19	-1954.00	7227.00	8240	20230630	-65.35	2810	20240708	1.60	5130	-44.35	20240201	2810	1.60	20240708	7720	-63.02	20230712	2810	1.60	20240708	0.02	N	028080	500	62 억	N	N	N	N
140	20240708	140356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	5	2	0.18	61226930	21455	156.94	2840	2900	2810	3690	1990	2840	2853.74	381	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	358	-1.46	0.39	12	0.17	-1954.00	7227.00	8240	20230630	-65.47	2810	20240708	1.25	5130	-44.54	20240201	2810	1.25	20240708	7720	-63.15	20230712	2810	1.25	20240708	0.02	N	028080	500	62 억	N	N	N	N
141	20240708	130353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	0	3	0.00	58683920	20564	150.42	2840	2900	2810	3690	1990	2840	2853.72	564	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	357	-1.45	0.39	12	0.16	-1954.00	7227.00	8240	20230630	-65.53	2810	20240708	1.07	5130	-44.64	20240201	2810	1.07	20240708	7720	-63.21	20230712	2810	1.07	20240708	0.02	N	028080	500	62 억	N	N	N	N
142	20240708	120355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	20	2	0.70	53311175	18676	136.61	2840	2900	2810	3690	1990	2840	2854.53	633	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	360	-1.46	0.40	12	0.15	-1954.00	7227.00	8240	20230630	-65.29	2810	20240708	1.78	5130	-44.25	20240201	2810	1.78	20240708	7720	-62.95	20230712	2810	1.78	20240708	0.02	N	028080	500	62 억	N	N	N	N
143	20240708	110353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	5	2	0.18	49392580	17304	126.57	2840	2900	2810	3690	1990	2840	2854.40	1079	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	358	-1.46	0.39	12	0.14	-1954.00	7227.00	8240	20230630	-65.47	2810	20240708	1.25	5130	-44.54	20240201	2810	1.25	20240708	7720	-63.15	20230712	2810	1.25	20240708	0.02	N	028080	500	62 억	N	N	N	N
144	20240708	100354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	20	2	0.70	11105860	3899	28.52	2840	2900	2810	3690	1990	2840	2848.39	-456	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	360	-1.46	0.40	12	0.03	-1954.00	7227.00	8240	20230630	-65.29	2810	20240708	1.78	5130	-44.25	20240201	2810	1.78	20240708	7720	-62.95	20230712	2810	1.78	20240708	0.02	N	028080	500	62 억	N	N	N	N
145	20240708	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-5	5	-0.18	42550	15	0.11	2840	2840	2830	3690	1990	2840	2836.67	-7	2910	2875	2845	2810	2780	2860	2795	63	850	500	1930	5	1	12577506	357	-1.45	0.39	12	0.00	-1954.00	7227.00	8240	20230630	-65.59	2815	20240705	0.71	5130	-44.74	20240201	2815	0.71	20240705	7720	-63.28	20230712	2815	0.71	20240705	0.02	N	028080	500	62 억	N	N	N	N
146	20240705	160352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-10	5	-0.35	38894310	13671	44.90	2850	2880	2815	3705	1995	2850	2845.02	80	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.11	-1954.00	7227.00	8330	20230629	-65.91	2815	20240705	0.89	5130	-44.64	20240201	2815	0.89	20240705	7790	-63.54	20230705	2815	0.89	20240705	0.02	N	028080	500	62 억	N	N	N	N
147	20240705	150354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-10	5	-0.35	36963935	12991	42.67	2850	2880	2815	3705	1995	2850	2845.35	208	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.10	-1954.00	7227.00	8330	20230629	-65.91	2815	20240705	0.89	5130	-44.64	20240201	2815	0.89	20240705	7790	-63.54	20230705	2815	0.89	20240705	0.02	N	028080	500	62 억	N	N	N	N
148	20240705	140354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	10	2	0.35	29917165	10512	34.53	2850	2880	2815	3705	1995	2850	2846.00	0	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	360	-1.46	0.40	12	0.08	-1954.00	7227.00	8330	20230629	-65.67	2815	20240705	1.60	5130	-44.25	20240201	2815	1.60	20240705	7790	-63.29	20230705	2815	1.60	20240705	0.02	N	028080	500	62 억	N	N	N	N
149	20240705	130353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	10	2	0.35	25103300	8825	28.99	2850	2880	2815	3705	1995	2850	2844.57	134	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	360	-1.46	0.40	12	0.07	-1954.00	7227.00	8330	20230629	-65.67	2815	20240705	1.60	5130	-44.25	20240201	2815	1.60	20240705	7790	-63.29	20230705	2815	1.60	20240705	0.02	N	028080	500	62 억	N	N	N	N
150	20240705	120353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	5	2	0.18	18138860	6373	20.93	2850	2880	2815	3705	1995	2850	2846.20	3	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	359	-1.46	0.40	12	0.05	-1954.00	7227.00	8330	20230629	-65.73	2815	20240705	1.42	5130	-44.35	20240201	2815	1.42	20240705	7790	-63.35	20230705	2815	1.42	20240705	0.02	N	028080	500	62 억	N	N	N	N
151	20240705	110352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-25	5	-0.88	13237695	4639	15.24	2850	2880	2820	3705	1995	2850	2853.57	-107	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	355	-1.45	0.39	12	0.04	-1954.00	7227.00	8330	20230629	-66.09	2820	20240705	0.18	5130	-44.93	20240201	2820	0.18	20240705	7790	-63.74	20230705	2820	0.18	20240705	0.02	N	028080	500	62 억	N	N	N	N
152	20240705	100352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2835	-15	5	-0.53	12499705	4379	14.38	2850	2880	2820	3705	1995	2850	2854.47	-120	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.03	-1954.00	7227.00	8330	20230629	-65.97	2820	20240705	0.53	5130	-44.74	20240201	2820	0.53	20240705	7790	-63.61	20230705	2820	0.53	20240705	0.02	N	028080	500	62 억	N	N	N	N
153	20240705	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	10	2	0.35	1031730	362	1.19	2850	2860	2850	3705	1995	2850	2850.08	-32	3010	2930	2880	2800	2750	2905	2775	63	855	500	1930	5	1	12577506	360	-1.46	0.40	12	0.00	-1954.00	7227.00	8330	20230629	-65.67	2830	20240703	1.06	5130	-44.25	20240201	2830	1.06	20240703	7790	-63.29	20230705	2830	1.06	20240703	0.02	N	028080	500	62 억	N	N	N	N
154	20240704	160351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-110	5	-3.72	87284180	30446	158.33	2955	2960	2830	3845	2075	2960	2866.85	-1437	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	358	-1.46	0.39	12	0.24	-1954.00	7227.00	8350	20230628	-65.87	2830	20240704	0.71	5130	-44.44	20240201	2830	0.71	20240704	8100	-64.81	20230704	2830	0.71	20240704	0.02	N	028080	500	62 억	N	N	N	N
155	20240704	150353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2870	-90	5	-3.04	75875940	26452	137.56	2955	2960	2830	3845	2075	2960	2868.44	-1214	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	361	-1.47	0.40	12	0.21	-1954.00	7227.00	8350	20230628	-65.63	2830	20240704	1.41	5130	-44.05	20240201	2830	1.41	20240704	8100	-64.57	20230704	2830	1.41	20240704	0.02	N	028080	500	62 억	N	N	N	N
156	20240704	140353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-110	5	-3.72	49627640	17279	89.86	2955	2960	2830	3845	2075	2960	2872.14	-692	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	358	-1.46	0.39	12	0.14	-1954.00	7227.00	8350	20230628	-65.87	2830	20240704	0.71	5130	-44.44	20240201	2830	0.71	20240704	8100	-64.81	20230704	2830	0.71	20240704	0.02	N	028080	500	62 억	N	N	N	N
157	20240704	130353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-105	5	-3.55	45847380	15954	82.97	2955	2960	2830	3845	2075	2960	2873.72	-439	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	359	-1.46	0.40	12	0.13	-1954.00	7227.00	8350	20230628	-65.81	2830	20240704	0.88	5130	-44.35	20240201	2830	0.88	20240704	8100	-64.75	20230704	2830	0.88	20240704	0.02	N	028080	500	62 억	N	N	N	N
158	20240704	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-95	5	-3.21	34862440	12094	62.89	2955	2960	2850	3845	2075	2960	2882.62	-119	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	360	-1.47	0.40	12	0.10	-1954.00	7227.00	8350	20230628	-65.69	2830	20240703	1.24	5130	-44.15	20240201	2830	1.24	20240703	8100	-64.63	20230704	2830	1.24	20240703	0.02	N	028080	500	62 억	N	N	N	N
159	20240704	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-105	5	-3.55	23857125	8257	42.94	2955	2960	2850	3845	2075	2960	2889.32	312	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	359	-1.46	0.40	12	0.07	-1954.00	7227.00	8350	20230628	-65.81	2830	20240703	0.88	5130	-44.35	20240201	2830	0.88	20240703	8100	-64.75	20230704	2830	0.88	20240703	0.02	N	028080	500	62 억	N	N	N	N
160	20240704	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-20	5	-0.68	3387600	1151	5.99	2955	2960	2900	3845	2075	2960	2943.18	272	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	370	-1.50	0.41	12	0.01	-1954.00	7227.00	8350	20230628	-64.79	2830	20240703	3.89	5130	-42.69	20240201	2830	3.89	20240703	8100	-63.70	20230704	2830	3.89	20240703	0.02	N	028080	500	62 억	N	N	N	N
161	20240704	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-60	5	-2.03	1522855	516	2.68	2955	2960	2900	3845	2075	2960	2951.27	242	3120	3040	2935	2855	2750	3080	2895	63	885	500	2010	5	1	12577506	365	-1.48	0.40	12	0.00	-1954.00	7227.00	8350	20230628	-65.27	2830	20240703	2.47	5130	-43.47	20240201	2830	2.47	20240703	8100	-64.20	20230704	2830	2.47	20240703	0.02	N	028080	500	62 억	N	N	N	N
162	20240703	160350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2960	-20	5	-0.67	56424740	19194	160.44	2950	3015	2830	3870	2090	2980	2939.57	-2352	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	372	-1.51	0.41	12	0.15	-1954.00	7227.00	8350	20230628	-64.55	2830	20240703	4.59	5130	-42.30	20240201	2830	4.59	20240703	8150	-63.68	20230703	2830	4.59	20240703	0.02	N	028080	500	62 억	N	N	N	N
163	20240703	150351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2895	-85	5	-2.85	47300530	16103	134.61	2950	3015	2830	3870	2090	2980	2937.37	-1500	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	364	-1.48	0.40	12	0.13	-1954.00	7227.00	8350	20230628	-65.33	2830	20240703	2.30	5130	-43.57	20240201	2830	2.30	20240703	8150	-64.48	20230703	2830	2.30	20240703	0.02	N	028080	500	62 억	N	N	N	N
164	20240703	140352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2905	-75	5	-2.52	45199530	15382	128.58	2950	3015	2830	3870	2090	2980	2938.47	-1332	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	365	-1.49	0.40	12	0.12	-1954.00	7227.00	8350	20230628	-65.21	2830	20240703	2.65	5130	-43.37	20240201	2830	2.65	20240703	8150	-64.36	20230703	2830	2.65	20240703	0.02	N	028080	500	62 억	N	N	N	N
165	20240703	130351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2900	-80	5	-2.68	43260875	14712	122.98	2950	3015	2830	3870	2090	2980	2940.52	-1085	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	365	-1.48	0.40	12	0.12	-1954.00	7227.00	8350	20230628	-65.27	2830	20240703	2.47	5130	-43.47	20240201	2830	2.47	20240703	8150	-64.42	20230703	2830	2.47	20240703	0.02	N	028080	500	62 억	N	N	N	N
166	20240703	120350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2910	-70	5	-2.35	41435865	14083	117.72	2950	3015	2830	3870	2090	2980	2942.26	-847	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	366	-1.49	0.40	12	0.11	-1954.00	7227.00	8350	20230628	-65.15	2830	20240703	2.83	5130	-43.27	20240201	2830	2.83	20240703	8150	-64.29	20230703	2830	2.83	20240703	0.02	N	028080	500	62 억	N	N	N	N
167	20240703	110352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-30	5	-1.01	37344415	12684	106.03	2950	3015	2830	3870	2090	2980	2944.21	-683	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	371	-1.51	0.41	12	0.10	-1954.00	7227.00	8350	20230628	-64.67	2830	20240703	4.24	5130	-42.50	20240201	2830	4.24	20240703	8150	-63.80	20230703	2830	4.24	20240703	0.02	N	028080	500	62 억	N	N	N	N
168	20240703	100352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2960	-20	5	-0.67	21490660	7280	60.85	2950	3015	2830	3870	2090	2980	2952.01	-375	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	372	-1.51	0.41	12	0.06	-1954.00	7227.00	8350	20230628	-64.55	2830	20240703	4.59	5130	-42.30	20240201	2830	4.59	20240703	8150	-63.68	20230703	2830	4.59	20240703	0.02	N	028080	500	62 억	N	N	N	N
169	20240703	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-30	5	-1.01	474950	161	1.35	2950	2950	2950	3870	2090	2980	2950.00	36	3076	3027	2976	2927	2876	3002	2902	63	890	500	2020	5	1	12577506	371	-1.51	0.41	12	0.00	-1954.00	7227.00	8350	20230628	-64.67	2925	20240627	0.85	5130	-42.50	20240201	2925	0.85	20240627	8150	-63.80	20230703	2925	0.85	20240627	0.02	N	028080	500	62 억	N	N	N	N
170	20240702	160350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	34692405	11732	143.51	3025	3025	2925	3900	2100	3000	2957.08	-2173	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	375	-1.53	0.41	12	0.09	-1954.00	7227.00	8380	20230626	-64.44	2925	20240702	1.88	5130	-41.91	20240201	2925	1.88	20240702	8150	-63.44	20230703	2925	1.88	20240702	0.02	N	028080	500	62 억	N	N	N	N
171	20240702	150350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	-15	5	-0.50	34105345	11535	141.10	3025	3025	2925	3900	2100	3000	2956.68	-2136	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	375	-1.53	0.41	12	0.09	-1954.00	7227.00	8380	20230626	-64.38	2925	20240702	2.05	5130	-41.81	20240201	2925	2.05	20240702	8150	-63.37	20230703	2925	2.05	20240702	0.02	N	028080	500	62 억	N	N	N	N
172	20240702	140350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	30239885	10237	125.22	3025	3025	2925	3900	2100	3000	2953.98	-2025	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	374	-1.52	0.41	12	0.08	-1954.00	7227.00	8380	20230626	-64.50	2925	20240702	1.71	5130	-42.01	20240201	2925	1.71	20240702	8150	-63.50	20230703	2925	1.71	20240702	0.02	N	028080	500	62 억	N	N	N	N
173	20240702	130351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	29744265	10070	123.18	3025	3025	2925	3900	2100	3000	2953.75	-1943	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	375	-1.53	0.41	12	0.08	-1954.00	7227.00	8380	20230626	-64.44	2925	20240702	1.88	5130	-41.91	20240201	2925	1.88	20240702	8150	-63.44	20230703	2925	1.88	20240702	0.02	N	028080	500	62 억	N	N	N	N
174	20240702	120351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2930	-70	5	-2.33	25885905	8776	107.35	3025	3025	2925	3900	2100	3000	2949.62	-1528	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	369	-1.50	0.41	12	0.07	-1954.00	7227.00	8380	20230626	-65.04	2925	20240702	0.17	5130	-42.88	20240201	2925	0.17	20240702	8150	-64.05	20230703	2925	0.17	20240702	0.02	N	028080	500	62 억	N	N	N	N
175	20240702	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-60	5	-2.00	15725580	5333	65.24	3025	3025	2930	3900	2100	3000	2948.73	-1131	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	370	-1.50	0.41	12	0.04	-1954.00	7227.00	8380	20230626	-64.92	2925	20240627	0.51	5130	-42.69	20240201	2925	0.51	20240627	8150	-63.93	20230703	2925	0.51	20240627	0.02	N	028080	500	62 억	N	N	N	N
176	20240702	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-60	5	-2.00	11187265	3792	46.39	3025	3025	2930	3900	2100	3000	2950.23	-566	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	370	-1.50	0.41	12	0.03	-1954.00	7227.00	8380	20230626	-64.92	2925	20240627	0.51	5130	-42.69	20240201	2925	0.51	20240627	8150	-63.93	20230703	2925	0.51	20240627	0.02	N	028080	500	62 억	N	N	N	N
177	20240702	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	0	3	0.00	780600	260	3.18	3025	3025	3000	3900	2100	3000	3002.31	-117	3046	3022	3001	2977	2956	3012	2967	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.00	-1954.00	7227.00	8380	20230626	-64.20	2925	20240627	2.56	5130	-41.52	20240201	2925	2.56	20240627	8150	-63.19	20230703	2925	2.56	20240627	0.02	N	028080	500	62 억	N	N	N	N
178	20240701	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	24514680	8174	31.26	3025	3025	2980	3885	2095	2990	2999.10	-1297	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	377	-1.54	0.42	12	0.06	-1954.00	7227.00	8700	20230623	-65.52	2925	20240627	2.56	5130	-41.52	20240201	2925	2.56	20240627	8150	-63.19	20230703	2925	2.56	20240627	0.02	N	028080	500	62 억	N	N	N	N
179	20240701	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	15	2	0.50	22756625	7589	29.02	3025	3025	2980	3885	2095	2990	2998.63	-1256	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	378	-1.54	0.42	12	0.06	-1954.00	7227.00	8700	20230623	-65.46	2925	20240627	2.74	5130	-41.42	20240201	2925	2.74	20240627	8150	-63.13	20230703	2925	2.74	20240627	0.02	N	028080	500	62 억	N	N	N	N
180	20240701	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	5	2	0.17	20475740	6829	26.11	3025	3025	2980	3885	2095	2990	2998.35	-1236	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	377	-1.53	0.41	12	0.05	-1954.00	7227.00	8700	20230623	-65.57	2925	20240627	2.39	5130	-41.62	20240201	2925	2.39	20240627	8150	-63.25	20230703	2925	2.39	20240627	0.02	N	028080	500	62 억	N	N	N	N
181	20240701	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	15	2	0.50	16648975	5554	21.24	3025	3025	2980	3885	2095	2990	2997.65	-1156	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	378	-1.54	0.42	12	0.04	-1954.00	7227.00	8700	20230623	-65.46	2925	20240627	2.74	5130	-41.42	20240201	2925	2.74	20240627	8150	-63.13	20230703	2925	2.74	20240627	0.02	N	028080	500	62 억	N	N	N	N
182	20240701	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	5	2	0.17	11134785	3717	14.21	3025	3025	2980	3885	2095	2990	2995.64	-935	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	377	-1.53	0.41	12	0.03	-1954.00	7227.00	8700	20230623	-65.57	2925	20240627	2.39	5130	-41.62	20240201	2925	2.39	20240627	8150	-63.25	20230703	2925	2.39	20240627	0.02	N	028080	500	62 억	N	N	N	N
183	20240701	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-10	5	-0.33	5300980	1765	6.75	3025	3025	2980	3885	2095	2990	3003.39	-683	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	375	-1.53	0.41	12	0.01	-1954.00	7227.00	8700	20230623	-65.75	2925	20240627	1.88	5130	-41.91	20240201	2925	1.88	20240627	8150	-63.44	20230703	2925	1.88	20240627	0.02	N	028080	500	62 억	N	N	N	N
184	20240701	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	0	3	0.00	4641280	1544	5.90	3025	3025	2990	3885	2095	2990	3006.01	-707	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	376	-1.53	0.41	12	0.01	-1954.00	7227.00	8700	20230623	-65.63	2925	20240627	2.22	5130	-41.72	20240201	2925	2.22	20240627	8150	-63.31	20230703	2925	2.22	20240627	0.02	N	028080	500	62 억	N	N	N	N
185	20240701	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	25	2	0.84	2037760	676	2.58	3025	3025	2990	3885	2095	2990	3014.44	-523	3220	3105	3030	2915	2840	3162	2972	63	895	500	2030	5	1	12577506	379	-1.54	0.42	12	0.01	-1954.00	7227.00	8700	20230623	-65.34	2925	20240627	3.08	5130	-41.23	20240201	2925	3.08	20240627	8150	-63.01	20230703	2925	3.08	20240627	0.02	N	028080	500	62 억	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History