KissMeData/086040/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	-70	5	-1.46	205607335	43666	139.17	4670	4795	4670	6230	3360	4795	4708.44	1.11	4772	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	754	-15.44	1.45	12	0.27	-306.00	3251.00	7630	20230908	-38.07	4600	20240723	2.72	7430	-36.41	20240103	4600	2.72	20240723	7630	-38.07	20230908	4600	2.72	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
3	20240731	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	-75	5	-1.56	192049590	40801	130.04	4670	4795	4670	6230	3360	4795	4706.77	1.11	4441	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	753	-15.42	1.45	12	0.26	-306.00	3251.00	7630	20230908	-38.14	4600	20240723	2.61	7430	-36.47	20240103	4600	2.61	20240723	7630	-38.14	20230908	4600	2.61	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
4	20240731	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-95	5	-1.98	162707465	34581	110.22	4670	4795	4670	6230	3360	4795	4704.85	1.11	227	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	750	-15.36	1.45	12	0.22	-306.00	3251.00	7630	20230908	-38.40	4600	20240723	2.17	7430	-36.74	20240103	4600	2.17	20240723	7630	-38.40	20230908	4600	2.17	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
5	20240731	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-45	5	-0.94	139986285	29762	94.86	4670	4795	4670	6230	3360	4795	4703.22	1.11	424	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	758	-15.52	1.46	12	0.19	-306.00	3251.00	7630	20230908	-37.75	4600	20240723	3.26	7430	-36.07	20240103	4600	3.26	20240723	7630	-37.75	20230908	4600	3.26	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
6	20240731	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	-90	5	-1.88	128713650	27377	87.26	4670	4795	4670	6230	3360	4795	4701.18	1.11	-104	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	751	-15.38	1.45	12	0.17	-306.00	3251.00	7630	20230908	-38.34	4600	20240723	2.28	7430	-36.68	20240103	4600	2.28	20240723	7630	-38.34	20230908	4600	2.28	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
7	20240731	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	-85	5	-1.77	116320500	24743	78.86	4670	4795	4670	6230	3360	4795	4700.77	1.11	-395	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	752	-15.39	1.45	12	0.16	-306.00	3251.00	7630	20230908	-38.27	4600	20240723	2.39	7430	-36.61	20240103	4600	2.39	20240723	7630	-38.27	20230908	4600	2.39	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
8	20240731	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	-60	5	-1.25	92840010	19758	62.97	4670	4795	4670	6230	3360	4795	4698.37	1.11	3098	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	756	-15.47	1.46	12	0.12	-306.00	3251.00	7630	20230908	-37.94	4600	20240723	2.93	7430	-36.27	20240103	4600	2.93	20240723	7630	-37.94	20230908	4600	2.93	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
9	20240731	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	-70	5	-1.46	41844490	8942	28.50	4670	4735	4670	6230	3360	4795	4678.24	1.11	783	4951	4872	4786	4707	4621	4830	4665	80	1435	500	3540	5	1	15958247	754	-15.44	1.45	12	0.06	-306.00	3251.00	7630	20230908	-38.07	4600	20240723	2.72	7430	-36.41	20240103	4600	2.72	20240723	7630	-38.07	20230908	4600	2.72	20240723	2.84	N	086040	500	79 억	176433	N	N	N	N
10	20240730	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	-20	5	-0.42	149595075	31371	125.08	4825	4865	4700	6250	3375	4815	4768.58	1.19	-11893	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	765	-15.67	1.47	12	0.20	-306.00	3251.00	7630	20230908	-37.16	4600	20240723	4.24	7430	-35.46	20240103	4600	4.24	20240723	7630	-37.16	20230908	4600	4.24	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
11	20240730	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	-30	5	-0.62	128832260	27053	107.87	4825	4865	4700	6250	3375	4815	4762.22	1.19	-11856	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	764	-15.64	1.47	12	0.17	-306.00	3251.00	7630	20230908	-37.29	4600	20240723	4.02	7430	-35.60	20240103	4600	4.02	20240723	7630	-37.29	20230908	4600	4.02	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
12	20240730	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	-85	5	-1.77	60347025	12643	50.41	4825	4865	4725	6250	3375	4815	4773.16	1.19	-8674	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	755	-15.46	1.45	12	0.08	-306.00	3251.00	7630	20230908	-38.01	4600	20240723	2.83	7430	-36.34	20240103	4600	2.83	20240723	7630	-38.01	20230908	4600	2.83	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
13	20240730	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	-75	5	-1.56	52587465	11004	43.88	4825	4865	4735	6250	3375	4815	4778.94	1.19	-7895	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	756	-15.49	1.46	12	0.07	-306.00	3251.00	7630	20230908	-37.88	4600	20240723	3.04	7430	-36.20	20240103	4600	3.04	20240723	7630	-37.88	20230908	4600	3.04	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
14	20240730	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-50	5	-1.04	34881035	7275	29.01	4825	4865	4755	6250	3375	4815	4794.64	1.19	-4862	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	760	-15.57	1.47	12	0.05	-306.00	3251.00	7630	20230908	-37.55	4600	20240723	3.59	7430	-35.87	20240103	4600	3.59	20240723	7630	-37.55	20230908	4600	3.59	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
15	20240730	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-25	5	-0.52	33245330	6932	27.64	4825	4865	4755	6250	3375	4815	4795.92	1.19	-4730	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	764	-15.65	1.47	12	0.04	-306.00	3251.00	7630	20230908	-37.22	4600	20240723	4.13	7430	-35.53	20240103	4600	4.13	20240723	7630	-37.22	20230908	4600	4.13	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
16	20240730	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-15	5	-0.31	24557910	5110	20.37	4825	4865	4770	6250	3375	4815	4805.85	1.19	-4392	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	766	-15.69	1.48	12	0.03	-306.00	3251.00	7630	20230908	-37.09	4600	20240723	4.35	7430	-35.40	20240103	4600	4.35	20240723	7630	-37.09	20230908	4600	4.35	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
17	20240730	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	45	2	0.93	1257300	259	1.03	4825	4865	4825	6250	3375	4815	4854.44	1.19	-40	4921	4867	4826	4772	4731	4895	4800	80	1435	500	3560	5	1	15958247	776	-15.88	1.49	12	0.00	-306.00	3251.00	7630	20230908	-36.30	4600	20240723	5.65	7430	-34.59	20240103	4600	5.65	20240723	7630	-36.30	20230908	4600	5.65	20240723	2.84	N	086040	500	79 억	189985	N	N	N	N
18	20240729	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	-15	5	-0.31	121036510	25076	52.66	4790	4880	4785	6270	3385	4830	4826.79	1.16	4525	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	768	-15.74	1.48	12	0.16	-306.00	3251.00	7680	20230721	-37.30	4600	20240723	4.67	7430	-35.20	20240103	4600	4.67	20240723	7630	-36.89	20230908	4600	4.67	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
19	20240729	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-20	5	-0.41	117743665	24392	51.22	4790	4880	4785	6270	3385	4830	4827.14	1.16	4788	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	768	-15.72	1.48	12	0.15	-306.00	3251.00	7680	20230721	-37.37	4600	20240723	4.57	7430	-35.26	20240103	4600	4.57	20240723	7630	-36.96	20230908	4600	4.57	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
20	20240729	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	-10	5	-0.21	106219145	21994	46.18	4790	4880	4785	6270	3385	4830	4829.46	1.16	4617	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	769	-15.75	1.48	12	0.14	-306.00	3251.00	7680	20230721	-37.24	4600	20240723	4.78	7430	-35.13	20240103	4600	4.78	20240723	7630	-36.83	20230908	4600	4.78	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
21	20240729	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	10	2	0.21	89208955	18457	38.76	4790	4880	4785	6270	3385	4830	4833.34	1.16	3757	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	772	-15.82	1.49	12	0.12	-306.00	3251.00	7680	20230721	-36.98	4600	20240723	5.22	7430	-34.86	20240103	4600	5.22	20240723	7630	-36.57	20230908	4600	5.22	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
22	20240729	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4845	15	2	0.31	87284985	18058	37.92	4790	4880	4785	6270	3385	4830	4833.59	1.16	3734	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	773	-15.83	1.49	12	0.11	-306.00	3251.00	7680	20230721	-36.91	4600	20240723	5.33	7430	-34.79	20240103	4600	5.33	20240723	7630	-36.50	20230908	4600	5.33	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
23	20240729	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-20	5	-0.41	79881385	16520	34.69	4790	4880	4785	6270	3385	4830	4835.43	1.16	3805	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	768	-15.72	1.48	12	0.10	-306.00	3251.00	7680	20230721	-37.37	4600	20240723	4.57	7430	-35.26	20240103	4600	4.57	20240723	7630	-36.96	20230908	4600	4.57	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
24	20240729	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	45	2	0.93	52117570	10783	22.64	4790	4880	4785	6270	3385	4830	4833.31	1.16	4033	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	778	-15.93	1.50	12	0.07	-306.00	3251.00	7680	20230721	-36.52	4600	20240723	5.98	7430	-34.39	20240103	4600	5.98	20240723	7630	-36.11	20230908	4600	5.98	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
25	20240729	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	5	2	0.10	1160650	242	0.51	4790	4835	4790	6270	3385	4830	4796.07	1.16	-32	4983	4906	4763	4686	4543	4945	4725	80	1440	500	3570	5	1	15958247	772	-15.80	1.49	12	0.00	-306.00	3251.00	7680	20230721	-37.04	4600	20240723	5.11	7430	-34.93	20240103	4600	5.11	20240723	7630	-36.63	20230908	4600	5.11	20240723	2.86	N	086040	500	79 억	185218	N	N	N	N
26	20240726	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	170	2	3.65	226475730	47402	230.53	4620	4840	4620	6050	3265	4660	4777.32	1.07	13877	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	771	-15.78	1.49	12	0.30	-306.00	3251.00	7680	20230721	-37.11	4600	20240723	5.00	7430	-34.99	20240103	4600	5.00	20240723	7630	-36.70	20230908	4600	5.00	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
27	20240726	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	155	2	3.33	209106045	43800	213.01	4620	4840	4620	6050	3265	4660	4774.11	1.07	13181	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	768	-15.74	1.48	12	0.27	-306.00	3251.00	7680	20230721	-37.30	4600	20240723	4.67	7430	-35.20	20240103	4600	4.67	20240723	7630	-36.89	20230908	4600	4.67	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
28	20240726	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	135	2	2.90	170451920	35763	173.93	4620	4840	4620	6050	3265	4660	4766.15	1.07	5754	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	765	-15.67	1.47	12	0.22	-306.00	3251.00	7680	20230721	-37.57	4600	20240723	4.24	7430	-35.46	20240103	4600	4.24	20240723	7630	-37.16	20230908	4600	4.24	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
29	20240726	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	135	2	2.90	145311370	30524	148.45	4620	4840	4620	6050	3265	4660	4760.56	1.07	5996	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	765	-15.67	1.47	12	0.19	-306.00	3251.00	7680	20230721	-37.57	4600	20240723	4.24	7430	-35.46	20240103	4600	4.24	20240723	7630	-37.16	20230908	4600	4.24	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
30	20240726	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	115	2	2.47	138782825	29160	141.82	4620	4840	4620	6050	3265	4660	4759.36	1.07	6070	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	762	-15.60	1.47	12	0.18	-306.00	3251.00	7680	20230721	-37.83	4600	20240723	3.80	7430	-35.73	20240103	4600	3.80	20240723	7630	-37.42	20230908	4600	3.80	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
31	20240726	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	120	2	2.58	133247515	28005	136.20	4620	4840	4620	6050	3265	4660	4757.99	1.07	5997	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	763	-15.62	1.47	12	0.18	-306.00	3251.00	7680	20230721	-37.76	4600	20240723	3.91	7430	-35.67	20240103	4600	3.91	20240723	7630	-37.35	20230908	4600	3.91	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
32	20240726	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	50	2	1.07	27378580	5857	28.48	4620	4710	4620	6050	3265	4660	4674.51	1.07	1629	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	752	-15.39	1.45	12	0.04	-306.00	3251.00	7680	20230721	-38.67	4600	20240723	2.39	7430	-36.61	20240103	4600	2.39	20240723	7630	-38.27	20230908	4600	2.39	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
33	20240726	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	25	2	0.54	5133105	1102	5.36	4620	4685	4620	6050	3265	4660	4657.99	1.07	-161	4823	4741	4688	4606	4553	4782	4647	80	1390	500	3440	5	1	15958247	748	-15.31	1.44	12	0.01	-306.00	3251.00	7680	20230721	-39.00	4600	20240723	1.85	7430	-36.94	20240103	4600	1.85	20240723	7630	-38.60	20230908	4600	1.85	20240723	2.92	N	086040	500	79 억	171511	N	N	N	N
34	20240725	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-80	5	-1.69	94314645	20071	84.96	4635	4770	4635	6160	3320	4740	4699.09	1.09	-1869	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	744	-15.23	1.43	12	0.13	-306.00	3251.00	8200	20230719	-43.17	4600	20240723	1.30	7430	-37.28	20240103	4600	1.30	20240723	7630	-38.93	20230908	4600	1.30	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
35	20240725	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-55	5	-1.16	86304330	18356	77.70	4635	4770	4635	6160	3320	4740	4701.70	1.09	-2133	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	748	-15.31	1.44	12	0.12	-306.00	3251.00	8200	20230719	-42.87	4600	20240723	1.85	7430	-36.94	20240103	4600	1.85	20240723	7630	-38.60	20230908	4600	1.85	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
36	20240725	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-60	5	-1.27	76798995	16331	69.13	4635	4770	4635	6160	3320	4740	4702.65	1.09	-2278	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	747	-15.29	1.44	12	0.10	-306.00	3251.00	8200	20230719	-42.93	4600	20240723	1.74	7430	-37.01	20240103	4600	1.74	20240723	7630	-38.66	20230908	4600	1.74	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
37	20240725	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-70	5	-1.48	74533210	15848	67.08	4635	4770	4635	6160	3320	4740	4703.00	1.09	-2503	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	745	-15.26	1.44	12	0.10	-306.00	3251.00	8200	20230719	-43.05	4600	20240723	1.52	7430	-37.15	20240103	4600	1.52	20240723	7630	-38.79	20230908	4600	1.52	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
38	20240725	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	-10	5	-0.21	67088165	14256	60.34	4635	4770	4635	6160	3320	4740	4705.96	1.09	-2616	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	755	-15.46	1.45	12	0.09	-306.00	3251.00	8200	20230719	-42.32	4600	20240723	2.83	7430	-36.34	20240103	4600	2.83	20240723	7630	-38.01	20230908	4600	2.83	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
39	20240725	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-45	5	-0.95	51417365	10922	46.23	4635	4770	4635	6160	3320	4740	4707.69	1.09	-2355	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	749	-15.34	1.44	12	0.07	-306.00	3251.00	8200	20230719	-42.74	4600	20240723	2.07	7430	-36.81	20240103	4600	2.07	20240723	7630	-38.47	20230908	4600	2.07	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
40	20240725	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	-35	5	-0.74	42576660	9032	38.23	4635	4770	4635	6160	3320	4740	4713.98	1.09	-2609	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	751	-15.38	1.45	12	0.06	-306.00	3251.00	8200	20230719	-42.62	4600	20240723	2.28	7430	-36.68	20240103	4600	2.28	20240723	7630	-38.34	20230908	4600	2.28	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
41	20240725	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-50	5	-1.05	2610680	562	2.38	4635	4710	4635	6160	3320	4740	4645.34	1.09	-81	4883	4811	4708	4636	4533	4847	4672	80	1420	500	3500	5	1	15958247	748	-15.33	1.44	12	0.00	-306.00	3251.00	8200	20230719	-42.80	4600	20240723	1.96	7430	-36.88	20240103	4600	1.96	20240723	7630	-38.53	20230908	4600	1.96	20240723	2.94	N	086040	500	79 억	173360	N	N	N	N
42	20240724	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	80	2	1.72	111094730	23572	91.61	4605	4780	4605	6050	3265	4660	4712.75	1.03	9275	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	756	-15.49	1.46	12	0.15	-306.00	3251.00	8200	20230719	-42.20	4600	20240723	3.04	7430	-36.20	20240103	4600	3.04	20240723	7630	-37.88	20230908	4600	3.04	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
43	20240724	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	75	2	1.61	104029445	22078	85.80	4605	4780	4605	6050	3265	4660	4711.91	1.03	9704	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	756	-15.47	1.46	12	0.14	-306.00	3251.00	8200	20230719	-42.26	4600	20240723	2.93	7430	-36.27	20240103	4600	2.93	20240723	7630	-37.94	20230908	4600	2.93	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
44	20240724	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	40	2	0.86	97151590	20621	80.14	4605	4780	4605	6050	3265	4660	4711.29	1.03	9129	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	750	-15.36	1.45	12	0.13	-306.00	3251.00	8200	20230719	-42.68	4600	20240723	2.17	7430	-36.74	20240103	4600	2.17	20240723	7630	-38.40	20230908	4600	2.17	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
45	20240724	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	90	2	1.93	82330400	17472	67.90	4605	4780	4605	6050	3265	4660	4712.13	1.03	8109	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	758	-15.52	1.46	12	0.11	-306.00	3251.00	8200	20230719	-42.07	4600	20240723	3.26	7430	-36.07	20240103	4600	3.26	20240723	7630	-37.75	20230908	4600	3.26	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
46	20240724	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	85	2	1.82	79350765	16842	65.45	4605	4780	4605	6050	3265	4660	4711.48	1.03	7934	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	757	-15.51	1.46	12	0.11	-306.00	3251.00	8200	20230719	-42.13	4600	20240723	3.15	7430	-36.14	20240103	4600	3.15	20240723	7630	-37.81	20230908	4600	3.15	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
47	20240724	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	110	2	2.36	64345770	13672	53.13	4605	4780	4605	6050	3265	4660	4706.39	1.03	7951	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	761	-15.59	1.47	12	0.09	-306.00	3251.00	8200	20230719	-41.83	4600	20240723	3.70	7430	-35.80	20240103	4600	3.70	20240723	7630	-37.48	20230908	4600	3.70	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
48	20240724	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	65	2	1.39	42699710	9119	35.44	4605	4725	4605	6050	3265	4660	4682.50	1.03	6905	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	754	-15.44	1.45	12	0.06	-306.00	3251.00	8200	20230719	-42.38	4600	20240723	2.72	7430	-36.41	20240103	4600	2.72	20240723	7630	-38.07	20230908	4600	2.72	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
49	20240724	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-5	5	-0.11	5192525	1127	4.38	4605	4655	4605	6050	3265	4660	4607.39	1.03	124	4833	4746	4673	4586	4513	4790	4630	80	1390	500	3440	5	1	15958247	743	-15.21	1.43	12	0.01	-306.00	3251.00	8200	20230719	-43.23	4600	20240723	1.20	7430	-37.35	20240103	4600	1.20	20240723	7630	-38.99	20230908	4600	1.20	20240723	2.99	N	086040	500	79 억	163800	N	N	N	N
50	20240723	160649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	20	2	0.43	120078575	25596	89.78	4600	4760	4600	6030	3250	4640	4691.36	0.98	7795	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	744	-15.23	1.43	12	0.16	-306.00	3251.00	8200	20230719	-43.17	4600	20240723	1.30	7430	-37.28	20240103	4600	1.30	20240723	7630	-38.93	20230908	4600	1.30	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
51	20240723	150705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4695	55	2	1.19	111839375	23831	83.59	4600	4760	4600	6030	3250	4640	4693.02	0.98	7614	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	749	-15.34	1.44	12	0.15	-306.00	3251.00	8200	20230719	-42.74	4600	20240723	2.07	7430	-36.81	20240103	4600	2.07	20240723	7630	-38.47	20230908	4600	2.07	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
52	20240723	140654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4690	50	2	1.08	97727475	20822	73.04	4600	4760	4600	6030	3250	4640	4693.47	0.98	6399	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	748	-15.33	1.44	12	0.13	-306.00	3251.00	8200	20230719	-42.80	4600	20240723	1.96	7430	-36.88	20240103	4600	1.96	20240723	7630	-38.53	20230908	4600	1.96	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
53	20240723	130649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4680	40	2	0.86	92441865	19699	69.10	4600	4760	4600	6030	3250	4640	4692.72	0.98	5834	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	747	-15.29	1.44	12	0.12	-306.00	3251.00	8200	20230719	-42.93	4600	20240723	1.74	7430	-37.01	20240103	4600	1.74	20240723	7630	-38.66	20230908	4600	1.74	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
54	20240723	120654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4720	80	2	1.72	84654335	18034	63.26	4600	4760	4600	6030	3250	4640	4694.15	0.98	4972	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	753	-15.42	1.45	12	0.11	-306.00	3251.00	8200	20230719	-42.44	4600	20240723	2.61	7430	-36.47	20240103	4600	2.61	20240723	7630	-38.14	20230908	4600	2.61	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
55	20240723	110657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	85	2	1.83	78420900	16712	58.62	4600	4760	4600	6030	3250	4640	4692.49	0.98	5894	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	754	-15.44	1.45	12	0.10	-306.00	3251.00	8200	20230719	-42.38	4600	20240723	2.72	7430	-36.41	20240103	4600	2.72	20240723	7630	-38.07	20230908	4600	2.72	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
56	20240723	100653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4710	70	2	1.51	56194490	12013	42.14	4600	4730	4600	6030	3250	4640	4677.81	0.98	5442	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	752	-15.39	1.45	12	0.08	-306.00	3251.00	8200	20230719	-42.56	4600	20240723	2.39	7430	-36.61	20240103	4600	2.39	20240723	7630	-38.27	20230908	4600	2.39	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
57	20240723	090658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	20	2	0.43	10847240	2347	8.23	4600	4670	4600	6030	3250	4640	4621.75	0.98	607	4803	4721	4673	4591	4543	4697	4567	80	1390	500	3430	5	1	15958247	744	-15.23	1.43	12	0.01	-306.00	3251.00	8200	20230719	-43.17	4600	20240723	1.30	7430	-37.28	20240103	4600	1.30	20240723	7630	-38.93	20230908	4600	1.30	20240723	3.00	N	086040	500	79 억	156005	N	N	N	N
58	20240722	160647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4640	-75	5	-1.59	132769410	28458	73.58	4645	4755	4625	6120	3305	4715	4665.46	0.99	-2323	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	740	-15.16	1.43	12	0.18	-306.00	3251.00	8200	20230719	-43.41	4625	20240722	0.32	7430	-37.55	20240103	4625	0.32	20240722	7630	-39.19	20230908	4625	0.32	20240722	3.03	N	086040	500	79 억	158328	N	N	N	N
59	20240722	150653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4640	-75	5	-1.59	122393225	26223	67.80	4645	4755	4625	6120	3305	4715	4667.40	0.99	-2719	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	740	-15.16	1.43	12	0.16	-306.00	3251.00	8200	20230719	-43.41	4625	20240722	0.32	7430	-37.55	20240103	4625	0.32	20240722	7630	-39.19	20230908	4625	0.32	20240722	3.03	N	086040	500	79 억	158328	N	N	N	N
60	20240722	140655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4655	-60	5	-1.27	108248245	23178	59.93	4645	4755	4625	6120	3305	4715	4670.30	0.99	-4489	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	743	-15.21	1.43	12	0.15	-306.00	3251.00	8200	20230719	-43.23	4625	20240722	0.65	7430	-37.35	20240103	4625	0.65	20240722	7630	-38.99	20230908	4625	0.65	20240722	3.03	N	086040	500	79 억	158328	N	N	N	N
61	20240722	130652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4640	-75	5	-1.59	106755135	22857	59.10	4645	4755	4625	6120	3305	4715	4670.57	0.99	-4370	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	740	-15.16	1.43	12	0.14	-306.00	3251.00	8200	20230719	-43.41	4625	20240722	0.32	7430	-37.55	20240103	4625	0.32	20240722	7630	-39.19	20230908	4625	0.32	20240722	3.03	N	086040	500	79 억	158328	N	N	N	N
62	20240722	120653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4640	-75	5	-1.59	81283180	17377	44.93	4645	4755	4625	6120	3305	4715	4677.63	0.99	-4468	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	740	-15.16	1.43	12	0.11	-306.00	3251.00	8200	20230719	-43.41	4625	20240722	0.32	7430	-37.55	20240103	4625	0.32	20240722	7630	-39.19	20230908	4625	0.32	20240722	3.03	N	086040	500	79 억	158328	N	N	N	N
63	20240722	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-50	5	-1.06	66298595	14145	36.57	4645	4755	4635	6120	3305	4715	4687.07	0.99	-4972	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	744	-15.25	1.43	12	0.09	-306.00	3251.00	8200	20230719	-43.11	4630	20240719	0.76	7430	-37.21	20240103	4630	0.76	20240719	7630	-38.86	20230908	4630	0.76	20240719	3.03	N	086040	500	79 억	158328	N	N	N	N
64	20240722	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-25	5	-0.53	51787090	11024	28.50	4645	4755	4635	6120	3305	4715	4697.67	0.99	-4648	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	748	-15.33	1.44	12	0.07	-306.00	3251.00	8200	20230719	-42.80	4630	20240719	1.30	7430	-36.88	20240103	4630	1.30	20240719	7630	-38.53	20230908	4630	1.30	20240719	3.03	N	086040	500	79 억	158328	N	N	N	N
65	20240722	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-15	5	-0.32	18554715	3993	10.32	4645	4700	4635	6120	3305	4715	4646.81	0.99	679	4858	4786	4708	4636	4558	4747	4597	80	1405	500	3480	5	1	15958247	750	-15.36	1.45	12	0.03	-306.00	3251.00	8200	20230719	-42.68	4630	20240719	1.51	7430	-36.74	20240103	4630	1.51	20240719	7630	-38.40	20230908	4630	1.51	20240719	3.03	N	086040	500	79 억	158328	N	N	N	N
66	20240719	160637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4715	-10	5	-0.21	180502135	38590	83.15	4725	4780	4630	6140	3310	4725	4677.43	1.02	-3742	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	752	-15.41	1.45	12	0.24	-306.00	3251.00	8200	20230719	-42.50	4630	20240719	1.84	7430	-36.54	20240103	4630	1.84	20240719	8200	-42.50	20230719	4630	1.84	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
67	20240719	150643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4710	-15	5	-0.32	175714715	37573	80.96	4725	4780	4630	6140	3310	4725	4676.62	1.02	-3866	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	752	-15.39	1.45	12	0.24	-306.00	3251.00	8200	20230719	-42.56	4630	20240719	1.73	7430	-36.61	20240103	4630	1.73	20240719	8200	-42.56	20230719	4630	1.73	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
68	20240719	140646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4675	-50	5	-1.06	154498800	33049	71.21	4725	4780	4630	6140	3310	4725	4674.84	1.02	-7271	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	746	-15.28	1.44	12	0.21	-306.00	3251.00	8200	20230719	-42.99	4630	20240719	0.97	7430	-37.08	20240103	4630	0.97	20240719	8200	-42.99	20230719	4630	0.97	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
69	20240719	130638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4665	-60	5	-1.27	123202930	26316	56.70	4725	4780	4630	6140	3310	4725	4681.67	1.02	-6962	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	744	-15.25	1.43	12	0.16	-306.00	3251.00	8200	20230719	-43.11	4630	20240719	0.76	7430	-37.21	20240103	4630	0.76	20240719	8200	-43.11	20230719	4630	0.76	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
70	20240719	120638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	-65	5	-1.38	82665960	17600	37.92	4725	4780	4655	6140	3310	4725	4696.93	1.02	-4205	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	744	-15.23	1.43	12	0.11	-306.00	3251.00	8200	20230719	-43.17	4655	20240719	0.11	7430	-37.28	20240103	4655	0.11	20240719	8200	-43.17	20230719	4655	0.11	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
71	20240719	110643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4690	-35	5	-0.74	64922445	13797	29.73	4725	4780	4680	6140	3310	4725	4705.55	1.02	-3633	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	748	-15.33	1.44	12	0.09	-306.00	3251.00	8200	20230719	-42.80	4680	20240719	0.21	7430	-36.88	20240103	4680	0.21	20240719	8200	-42.80	20230719	4680	0.21	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
72	20240719	100546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	0	3	0.00	31650015	6716	14.47	4725	4780	4690	6140	3310	4725	4712.63	1.02	-146	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	754	-15.44	1.45	12	0.04	-306.00	3251.00	8200	20230719	-42.38	4690	20240719	0.75	7430	-36.41	20240103	4690	0.75	20240719	8200	-42.38	20230719	4690	0.75	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
73	20240719	090651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4715	-10	5	-0.21	4696755	990	2.13	4725	4780	4710	6140	3310	4725	4744.20	1.02	-378	4895	4810	4760	4675	4625	4785	4650	80	1415	500	3490	5	1	15958247	752	-15.41	1.45	12	0.01	-306.00	3251.00	8200	20230719	-42.50	4710	20240719	0.11	7430	-36.54	20240103	4710	0.11	20240719	8200	-42.50	20230719	4710	0.11	20240719	3.07	N	086040	500	79 억	162153	N	N	N	N
74	20240718	160630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	-155	5	-3.18	219390230	46180	164.72	4835	4845	4710	6340	3420	4880	4750.82	1.02	-69	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	754	-15.44	1.45	12	0.29	-306.00	3251.00	8200	20230719	-42.38	4710	20240718	0.32	7430	-36.41	20240103	4710	0.32	20240718	8200	-42.38	20230719	4710	0.32	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
75	20240718	150638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4730	-150	5	-3.07	200405045	42166	150.40	4835	4845	4710	6340	3420	4880	4752.76	1.02	-57	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	755	-15.46	1.45	12	0.26	-306.00	3251.00	8200	20230719	-42.32	4710	20240718	0.42	7430	-36.34	20240103	4710	0.42	20240718	8200	-42.32	20230719	4710	0.42	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
76	20240718	140634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4735	-145	5	-2.97	164694165	34619	123.48	4835	4845	4710	6340	3420	4880	4757.33	1.02	394	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	756	-15.47	1.46	12	0.22	-306.00	3251.00	8200	20230719	-42.26	4710	20240718	0.53	7430	-36.27	20240103	4710	0.53	20240718	8200	-42.26	20230719	4710	0.53	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
77	20240718	130635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4750	-130	5	-2.66	150910790	31713	113.12	4835	4845	4710	6340	3420	4880	4758.64	1.02	2028	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	758	-15.52	1.46	12	0.20	-306.00	3251.00	8200	20230719	-42.07	4710	20240718	0.85	7430	-36.07	20240103	4710	0.85	20240718	8200	-42.07	20230719	4710	0.85	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
78	20240718	120635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4750	-130	5	-2.66	144637920	30393	108.41	4835	4845	4710	6340	3420	4880	4758.92	1.02	2161	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	758	-15.52	1.46	12	0.19	-306.00	3251.00	8200	20230719	-42.07	4710	20240718	0.85	7430	-36.07	20240103	4710	0.85	20240718	8200	-42.07	20230719	4710	0.85	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
79	20240718	110638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4740	-140	5	-2.87	132995835	27942	99.66	4835	4845	4710	6340	3420	4880	4759.71	1.02	2591	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	756	-15.49	1.46	12	0.18	-306.00	3251.00	8200	20230719	-42.20	4710	20240718	0.64	7430	-36.20	20240103	4710	0.64	20240718	8200	-42.20	20230719	4710	0.64	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
80	20240718	100641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4780	-100	5	-2.05	109867615	23074	82.30	4835	4845	4710	6340	3420	4880	4761.53	1.02	2080	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	763	-15.62	1.47	12	0.14	-306.00	3251.00	8200	20230719	-41.71	4710	20240718	1.49	7430	-35.67	20240103	4710	1.49	20240718	8200	-41.71	20230719	4710	1.49	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
81	20240718	090640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4710	-170	5	-3.48	50891065	10628	37.91	4835	4845	4710	6340	3420	4880	4788.40	1.02	-2434	5040	4960	4920	4840	4800	4940	4820	80	1460	500	3610	5	1	15958247	752	-15.39	1.45	12	0.07	-306.00	3251.00	8200	20230719	-42.56	4710	20240718	0.00	7430	-36.61	20240103	4710	0.00	20240718	8200	-42.56	20230719	4710	0.00	20240718	3.08	N	086040	500	79 억	162083	N	N	N	N
82	20240717	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-85	5	-1.71	138458275	28009	64.52	4960	5000	4880	6450	3480	4965	4943.58	1.01	1375	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	779	-15.95	1.50	12	0.18	-306.00	3251.00	8200	20230719	-40.49	4805	20240628	1.56	7430	-34.32	20240103	4805	1.56	20240628	8200	-40.49	20230719	4805	1.56	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
83	20240717	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	-75	5	-1.51	125316835	25319	58.32	4960	5000	4890	6450	3480	4965	4949.52	1.01	1449	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	780	-15.98	1.50	12	0.16	-306.00	3251.00	8200	20230719	-40.37	4805	20240628	1.77	7430	-34.19	20240103	4805	1.77	20240628	8200	-40.37	20230719	4805	1.77	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
84	20240717	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-40	5	-0.81	105572720	21295	49.05	4960	5000	4915	6450	3480	4965	4957.63	1.01	1244	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	786	-16.09	1.51	12	0.13	-306.00	3251.00	8200	20230719	-39.94	4805	20240628	2.50	7430	-33.71	20240103	4805	2.50	20240628	8200	-39.94	20230719	4805	2.50	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
85	20240717	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-35	5	-0.70	101333025	20436	47.07	4960	5000	4915	6450	3480	4965	4958.55	1.01	1261	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	787	-16.11	1.52	12	0.13	-306.00	3251.00	8200	20230719	-39.88	4805	20240628	2.60	7430	-33.65	20240103	4805	2.60	20240628	8200	-39.88	20230719	4805	2.60	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
86	20240717	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-35	5	-0.70	93506765	18845	43.41	4960	5000	4925	6450	3480	4965	4961.89	1.01	1173	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	787	-16.11	1.52	12	0.12	-306.00	3251.00	8200	20230719	-39.88	4805	20240628	2.60	7430	-33.65	20240103	4805	2.60	20240628	8200	-39.88	20230719	4805	2.60	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
87	20240717	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-35	5	-0.70	71952530	14477	33.35	4960	5000	4930	6450	3480	4965	4970.13	1.01	252	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	787	-16.11	1.52	12	0.09	-306.00	3251.00	8200	20230719	-39.88	4805	20240628	2.60	7430	-33.65	20240103	4805	2.60	20240628	8200	-39.88	20230719	4805	2.60	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
88	20240717	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	5	2	0.10	29536640	5939	13.68	4960	5000	4950	6450	3480	4965	4973.34	1.01	-266	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	793	-16.24	1.53	12	0.04	-306.00	3251.00	8200	20230719	-39.39	4805	20240628	3.43	7430	-33.11	20240103	4805	3.43	20240628	8200	-39.39	20230719	4805	3.43	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
89	20240717	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	5	2	0.10	9479570	1909	4.40	4960	4970	4955	6450	3480	4965	4965.73	1.01	-133	5085	5025	4915	4855	4745	5055	4885	80	1485	500	3670	5	1	15958247	793	-16.24	1.53	12	0.01	-306.00	3251.00	8200	20230719	-39.39	4805	20240628	3.43	7430	-33.11	20240103	4805	3.43	20240628	8200	-39.39	20230719	4805	3.43	20240628	3.10	N	086040	500	79 억	160925	N	N	N	N
90	20240716	160708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4965	5	2	0.10	211790315	43381	230.86	4940	4975	4805	6440	3475	4960	4882.10	1.11	-17986	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	792	-16.23	1.53	12	0.27	-306.00	3251.00	8200	20230719	-39.45	4805	20240716	3.33	7430	-33.18	20240103	4805	3.33	20240716	8200	-39.45	20230719	4805	3.33	20240716	3.10	N	086040	500	79 억	177175	N	N	N	N
91	20240716	150715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4950	-10	5	-0.20	205382365	42088	223.98	4940	4975	4805	6440	3475	4960	4879.83	1.11	-17124	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	790	-16.18	1.52	12	0.26	-306.00	3251.00	8200	20230719	-39.63	4805	20240716	3.02	7430	-33.38	20240103	4805	3.02	20240716	8200	-39.63	20230719	4805	3.02	20240716	3.10	N	086040	500	79 억	177175	N	N	N	N
92	20240716	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4855	-105	5	-2.12	196568715	40287	214.40	4940	4975	4805	6440	3475	4960	4879.21	1.11	-16986	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	775	-15.87	1.49	12	0.25	-306.00	3251.00	8200	20230719	-40.79	4805	20240716	1.04	7430	-34.66	20240103	4805	1.04	20240716	8200	-40.79	20230719	4805	1.04	20240716	3.10	N	086040	500	79 억	177175	N	N	N	N
93	20240716	130713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4875	-85	5	-1.71	183924235	37681	200.53	4940	4975	4805	6440	3475	4960	4881.09	1.11	-16761	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	778	-15.93	1.50	12	0.24	-306.00	3251.00	8200	20230719	-40.55	4805	20240716	1.46	7430	-34.39	20240103	4805	1.46	20240716	8200	-40.55	20230719	4805	1.46	20240716	3.10	N	086040	500	79 억	177175	N	N	N	N
94	20240716	120711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4855	-105	5	-2.12	183719460	37639	200.30	4940	4975	4805	6440	3475	4960	4881.09	1.11	-16761	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	775	-15.87	1.49	12	0.24	-306.00	3251.00	8200	20230719	-40.79	4805	20240716	1.04	7430	-34.66	20240103	4805	1.04	20240716	8200	-40.79	20230719	4805	1.04	20240716	3.10	N	086040	500	79 억	177175	N	N	N	N
95	20240716	110711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4860	-100	5	-2.02	174049815	35650	189.72	4940	4975	4805	6440	3475	4960	4882.18	1.11	-16443	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	776	-15.88	1.49	12	0.22	-306.00	3251.00	8200	20230719	-40.73	4805	20240716	1.14	7430	-34.59	20240103	4805	1.14	20240716	8200	-40.73	20230719	4805	1.14	20240716	3.10	N	086040	500	79 억	177175	N	N	N	N
96	20240716	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-80	5	-1.61	140784825	28764	153.07	4940	4975	4820	6440	3475	4960	4894.48	1.11	-16485	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	779	-15.95	1.50	12	0.18	-306.00	3251.00	8200	20230719	-40.49	4805	20240628	1.56	7430	-34.32	20240103	4805	1.56	20240628	8200	-40.49	20230719	4805	1.56	20240628	3.10	N	086040	500	79 억	177175	N	N	N	N
97	20240716	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	15	2	0.30	3493915	706	3.76	4940	4975	4940	6440	3475	4960	4948.89	1.11	88	5040	5000	4980	4940	4920	4990	4930	80	1480	500	3670	5	1	15958247	794	-16.26	1.53	12	0.00	-306.00	3251.00	8200	20230719	-39.33	4805	20240628	3.54	7430	-33.04	20240103	4805	3.54	20240628	8200	-39.33	20230719	4805	3.54	20240628	3.10	N	086040	500	79 억	177175	N	N	N	N
98	20240715	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-40	5	-0.80	81021145	16272	58.01	4995	5020	4960	6500	3500	5000	4979.18	1.11	-256	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	5	1	15958247	792	-16.21	1.53	12	0.10	-306.00	3251.00	8200	20230719	-39.51	4805	20240628	3.23	7430	-33.24	20240103	4805	3.23	20240628	8200	-39.51	20230719	4805	3.23	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
99	20240715	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	72585520	14572	51.95	4995	5020	4965	6500	3500	5000	4981.16	1.11	-275	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	5	1	15958247	795	-16.27	1.53	12	0.09	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
100	20240715	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	64391695	12925	46.08	4995	5020	4965	6500	3500	5000	4981.95	1.11	-345	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	5	1	15958247	795	-16.27	1.53	12	0.08	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
101	20240715	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	61801815	12404	44.22	4995	5020	4965	6500	3500	5000	4982.41	1.11	-340	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	10	1	15958247	798	-16.34	1.54	12	0.08	-306.00	3251.00	8200	20230719	-39.02	4805	20240628	4.06	7430	-32.71	20240103	4805	4.06	20240628	8200	-39.02	20230719	4805	4.06	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
102	20240715	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-10	5	-0.20	49991310	10027	35.75	4995	5020	4965	6500	3500	5000	4985.67	1.11	-1115	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	5	1	15958247	796	-16.31	1.53	12	0.06	-306.00	3251.00	8200	20230719	-39.15	4805	20240628	3.85	7430	-32.84	20240103	4805	3.85	20240628	8200	-39.15	20230719	4805	3.85	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
103	20240715	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	33421830	6698	23.88	4995	5020	4975	6500	3500	5000	4989.82	1.11	-1514	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	10	1	15958247	798	-16.34	1.54	12	0.04	-306.00	3251.00	8200	20230719	-39.02	4805	20240628	4.06	7430	-32.71	20240103	4805	4.06	20240628	8200	-39.02	20230719	4805	4.06	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
104	20240715	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	17919735	3586	12.79	4995	5020	4980	6500	3500	5000	4997.14	1.11	-1032	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	10	1	15958247	798	-16.34	1.54	12	0.02	-306.00	3251.00	8200	20230719	-39.02	4805	20240628	4.06	7430	-32.71	20240103	4805	4.06	20240628	8200	-39.02	20230719	4805	4.06	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
105	20240715	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-5	5	-0.10	5254710	1052	3.75	4995	5010	4980	6500	3500	5000	4994.97	1.11	-368	5096	5047	4991	4942	4886	5072	4967	80	1500	500	3700	5	1	15958247	797	-16.32	1.54	12	0.01	-306.00	3251.00	8200	20230719	-39.09	4805	20240628	3.95	7430	-32.77	20240103	4805	3.95	20240628	8200	-39.09	20230719	4805	3.95	20240628	3.26	N	086040	500	79 억	177419	N	N	N	N
106	20240712	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	20	2	0.40	140174965	28035	57.18	4985	5040	4935	6470	3490	4980	5000.00	1.06	9076	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	10	1	15958247	798	-16.34	1.54	12	0.18	-306.00	3251.00	8200	20230719	-39.02	4805	20240628	4.06	7430	-32.71	20240103	4805	4.06	20240628	8200	-39.02	20230719	4805	4.06	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
107	20240712	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-5	5	-0.10	138577360	27715	56.52	4985	5040	4935	6470	3490	4980	5000.09	1.06	9063	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	5	1	15958247	794	-16.26	1.53	12	0.17	-306.00	3251.00	8200	20230719	-39.33	4805	20240628	3.54	7430	-33.04	20240103	4805	3.54	20240628	8200	-39.33	20230719	4805	3.54	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
108	20240712	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	30	2	0.60	115519420	23094	47.10	4985	5040	4935	6470	3490	4980	5002.14	1.06	8459	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	10	1	15958247	800	-16.37	1.54	12	0.14	-306.00	3251.00	8200	20230719	-38.90	4805	20240628	4.27	7430	-32.57	20240103	4805	4.27	20240628	8200	-38.90	20230719	4805	4.27	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
109	20240712	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	15	2	0.30	112965080	22583	46.06	4985	5040	4935	6470	3490	4980	5002.22	1.06	8190	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	5	1	15958247	797	-16.32	1.54	12	0.14	-306.00	3251.00	8200	20230719	-39.09	4805	20240628	3.95	7430	-32.77	20240103	4805	3.95	20240628	8200	-39.09	20230719	4805	3.95	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
110	20240712	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	40	2	0.80	110881095	22167	45.21	4985	5040	4935	6470	3490	4980	5002.08	1.06	8498	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	10	1	15958247	801	-16.41	1.54	12	0.14	-306.00	3251.00	8200	20230719	-38.78	4805	20240628	4.47	7430	-32.44	20240103	4805	4.47	20240628	8200	-38.78	20230719	4805	4.47	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
111	20240712	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	15	2	0.30	101909980	20372	41.55	4985	5040	4935	6470	3490	4980	5002.45	1.06	8699	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	5	1	15958247	797	-16.32	1.54	12	0.13	-306.00	3251.00	8200	20230719	-39.09	4805	20240628	3.95	7430	-32.77	20240103	4805	3.95	20240628	8200	-39.09	20230719	4805	3.95	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
112	20240712	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	50	2	1.00	56290750	11257	22.96	4985	5040	4935	6470	3490	4980	5000.51	1.06	3808	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	10	1	15958247	803	-16.44	1.55	12	0.07	-306.00	3251.00	8200	20230719	-38.66	4805	20240628	4.68	7430	-32.30	20240103	4805	4.68	20240628	8200	-38.66	20230719	4805	4.68	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
113	20240712	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	50	2	1.00	24711455	4941	10.08	4985	5030	4970	6470	3490	4980	5001.31	1.06	3022	5056	5017	4961	4922	4866	5037	4942	80	1490	500	3680	10	1	15958247	803	-16.44	1.55	12	0.03	-306.00	3251.00	8200	20230719	-38.66	4805	20240628	4.68	7430	-32.30	20240103	4805	4.68	20240628	8200	-38.66	20230719	4805	4.68	20240628	3.37	N	086040	500	79 억	168405	N	N	N	N
114	20240711	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	0	3	0.00	241562305	48820	98.59	4975	5000	4905	6470	3490	4980	4948.02	1.01	6906	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	795	-16.27	1.53	12	0.31	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
115	20240711	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4955	-25	5	-0.50	230456890	46591	94.09	4975	5000	4905	6470	3490	4980	4946.38	1.01	8325	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	791	-16.19	1.52	12	0.29	-306.00	3251.00	8200	20230719	-39.57	4805	20240628	3.12	7430	-33.31	20240103	4805	3.12	20240628	8200	-39.57	20230719	4805	3.12	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
116	20240711	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-60	5	-1.20	213199185	43110	87.06	4975	5000	4905	6470	3490	4980	4945.47	1.01	8693	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	785	-16.08	1.51	12	0.27	-306.00	3251.00	8200	20230719	-40.00	4805	20240628	2.39	7430	-33.78	20240103	4805	2.39	20240628	8200	-40.00	20230719	4805	2.39	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
117	20240711	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-50	5	-1.00	153404620	30940	62.48	4975	5000	4930	6470	3490	4980	4958.13	1.01	4667	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	787	-16.11	1.52	12	0.19	-306.00	3251.00	8200	20230719	-39.88	4805	20240628	2.60	7430	-33.65	20240103	4805	2.60	20240628	8200	-39.88	20230719	4805	2.60	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
118	20240711	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	-15	5	-0.30	62473225	12566	25.38	4975	5000	4940	6470	3490	4980	4971.61	1.01	-2541	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	792	-16.23	1.53	12	0.08	-306.00	3251.00	8200	20230719	-39.45	4805	20240628	3.33	7430	-33.18	20240103	4805	3.33	20240628	8200	-39.45	20230719	4805	3.33	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
119	20240711	110657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-20	5	-0.40	56157390	11297	22.81	4975	5000	4940	6470	3490	4980	4971.00	1.01	-1799	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	792	-16.21	1.53	12	0.07	-306.00	3251.00	8200	20230719	-39.51	4805	20240628	3.23	7430	-33.24	20240103	4805	3.23	20240628	8200	-39.51	20230719	4805	3.23	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
120	20240711	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	15	2	0.30	42417815	8533	17.23	4975	5000	4940	6470	3490	4980	4971.03	1.01	252	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	797	-16.32	1.54	12	0.05	-306.00	3251.00	8200	20230719	-39.09	4805	20240628	3.95	7430	-32.77	20240103	4805	3.95	20240628	8200	-39.09	20230719	4805	3.95	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
121	20240711	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	0	3	0.00	3981500	802	1.62	4975	4980	4955	6470	3490	4980	4964.46	1.01	-494	5160	5070	5010	4920	4860	5040	4890	80	1490	500	3680	5	1	15958247	795	-16.27	1.53	12	0.01	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.37	N	086040	500	79 억	161422	N	N	N	N
122	20240710	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-110	5	-2.16	246169950	49350	218.98	5080	5100	4950	6610	3570	5090	4988.21	0.93	13505	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	5	1	15958247	795	-16.27	1.53	12	0.31	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
123	20240710	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-110	5	-2.16	230465305	46188	204.95	5080	5100	4950	6610	3570	5090	4989.67	0.93	12976	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	5	1	15958247	795	-16.27	1.53	12	0.29	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
124	20240710	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-100	5	-1.96	179514205	35930	159.43	5080	5100	4965	6610	3570	5090	4996.16	0.93	12101	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	5	1	15958247	796	-16.31	1.53	12	0.23	-306.00	3251.00	8200	20230719	-39.15	4805	20240628	3.85	7430	-32.84	20240103	4805	3.85	20240628	8200	-39.15	20230719	4805	3.85	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
125	20240710	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-80	5	-1.57	88059970	17560	77.92	5080	5100	4985	6610	3570	5090	5014.70	0.93	5024	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	10	1	15958247	800	-16.37	1.54	12	0.11	-306.00	3251.00	8200	20230719	-38.90	4805	20240628	4.27	7430	-32.57	20240103	4805	4.27	20240628	8200	-38.90	20230719	4805	4.27	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
126	20240710	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-90	5	-1.77	80736125	16095	71.42	5080	5100	4985	6610	3570	5090	5016.11	0.93	4511	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	10	1	15958247	798	-16.34	1.54	12	0.10	-306.00	3251.00	8200	20230719	-39.02	4805	20240628	4.06	7430	-32.71	20240103	4805	4.06	20240628	8200	-39.02	20230719	4805	4.06	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
127	20240710	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-60	5	-1.18	66137095	13180	58.48	5080	5100	4985	6610	3570	5090	5017.85	0.93	3981	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	10	1	15958247	803	-16.44	1.55	12	0.08	-306.00	3251.00	8200	20230719	-38.66	4805	20240628	4.68	7430	-32.30	20240103	4805	4.68	20240628	8200	-38.66	20230719	4805	4.68	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
128	20240710	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-100	5	-1.96	47682240	9499	42.15	5080	5100	4985	6610	3570	5090	5019.53	0.93	1260	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	5	1	15958247	796	-16.31	1.53	12	0.06	-306.00	3251.00	8200	20230719	-39.15	4805	20240628	3.85	7430	-32.84	20240103	4805	3.85	20240628	8200	-39.15	20230719	4805	3.85	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
129	20240710	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-40	5	-0.79	1914790	378	1.68	5080	5100	5050	6610	3570	5090	5063.85	0.93	-208	5203	5146	5093	5036	4983	5175	5065	80	1520	500	3760	10	1	15958247	806	-16.50	1.55	12	0.00	-306.00	3251.00	8200	20230719	-38.41	4805	20240628	5.10	7430	-32.03	20240103	4805	5.10	20240628	8200	-38.41	20230719	4805	5.10	20240628	3.39	N	086040	500	79 억	147917	N	N	N	N
130	20240709	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	30	2	0.59	113749790	22349	58.62	5040	5150	5040	6570	3550	5060	5089.70	0.91	2697	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	812	-16.63	1.57	12	0.14	-306.00	3251.00	8200	20230719	-37.93	4805	20240628	5.93	7430	-31.49	20240103	4805	5.93	20240628	8200	-37.93	20230719	4805	5.93	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
131	20240709	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	20	2	0.40	103436240	20318	53.29	5040	5150	5040	6570	3550	5060	5090.87	0.91	2308	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	811	-16.60	1.56	12	0.13	-306.00	3251.00	8200	20230719	-38.05	4805	20240628	5.72	7430	-31.63	20240103	4805	5.72	20240628	8200	-38.05	20230719	4805	5.72	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
132	20240709	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	10	2	0.20	96814810	19011	49.86	5040	5150	5040	6570	3550	5060	5092.57	0.91	2288	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	809	-16.57	1.56	12	0.12	-306.00	3251.00	8200	20230719	-38.17	4805	20240628	5.52	7430	-31.76	20240103	4805	5.52	20240628	8200	-38.17	20230719	4805	5.52	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
133	20240709	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	20	2	0.40	92306970	18122	47.53	5040	5150	5040	6570	3550	5060	5093.64	0.91	2288	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	811	-16.60	1.56	12	0.11	-306.00	3251.00	8200	20230719	-38.05	4805	20240628	5.72	7430	-31.63	20240103	4805	5.72	20240628	8200	-38.05	20230719	4805	5.72	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
134	20240709	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	50	2	0.99	65544590	12850	33.70	5040	5150	5040	6570	3550	5060	5100.75	0.91	2178	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	815	-16.70	1.57	12	0.08	-306.00	3251.00	8200	20230719	-37.68	4805	20240628	6.35	7430	-31.22	20240103	4805	6.35	20240628	8200	-37.68	20230719	4805	6.35	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
135	20240709	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	70	2	1.38	56714950	11118	29.16	5040	5150	5040	6570	3550	5060	5101.18	0.91	2547	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	819	-16.76	1.58	12	0.07	-306.00	3251.00	8200	20230719	-37.44	4805	20240628	6.76	7430	-30.96	20240103	4805	6.76	20240628	8200	-37.44	20230719	4805	6.76	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
136	20240709	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	30	2	0.59	9187540	1813	4.76	5040	5090	5040	6570	3550	5060	5067.59	0.91	421	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	812	-16.63	1.57	12	0.01	-306.00	3251.00	8200	20230719	-37.93	4805	20240628	5.93	7430	-31.49	20240103	4805	5.93	20240628	8200	-37.93	20230719	4805	5.93	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
137	20240709	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	10	2	0.20	1958410	388	1.02	5040	5070	5040	6570	3550	5060	5047.45	0.91	12	5146	5102	5066	5022	4986	5125	5045	80	1510	500	3740	10	1	15958247	809	-16.57	1.56	12	0.00	-306.00	3251.00	8200	20230719	-38.17	4805	20240628	5.52	7430	-31.76	20240103	4805	5.52	20240628	8200	-38.17	20230719	4805	5.52	20240628	3.40	N	086040	500	79 억	145268	N	N	N	N
138	20240708	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-40	5	-0.78	193019620	38123	141.02	5050	5110	5030	6630	3570	5100	5063.08	0.85	8936	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	807	-16.54	1.56	12	0.24	-306.00	3251.00	8200	20230719	-38.29	4805	20240628	5.31	7430	-31.90	20240103	4805	5.31	20240628	8200	-38.29	20230719	4805	5.31	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
139	20240708	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-70	5	-1.37	188002820	37128	137.34	5050	5110	5030	6630	3570	5100	5063.64	0.85	8940	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	803	-16.44	1.55	12	0.23	-306.00	3251.00	8200	20230719	-38.66	4805	20240628	4.68	7430	-32.30	20240103	4805	4.68	20240628	8200	-38.66	20230719	4805	4.68	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
140	20240708	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	148535600	29315	108.44	5050	5110	5040	6630	3570	5100	5066.88	0.85	6840	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	811	-16.60	1.56	12	0.18	-306.00	3251.00	8200	20230719	-38.05	4805	20240628	5.72	7430	-31.63	20240103	4805	5.72	20240628	8200	-38.05	20230719	4805	5.72	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
141	20240708	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	129969410	25652	94.89	5050	5110	5040	6630	3570	5100	5066.64	0.85	6480	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	814	-16.67	1.57	12	0.16	-306.00	3251.00	8200	20230719	-37.80	4805	20240628	6.14	7430	-31.36	20240103	4805	6.14	20240628	8200	-37.80	20230719	4805	6.14	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
142	20240708	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	120059890	23705	87.69	5050	5110	5040	6630	3570	5100	5064.75	0.85	6481	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	811	-16.60	1.56	12	0.15	-306.00	3251.00	8200	20230719	-38.05	4805	20240628	5.72	7430	-31.63	20240103	4805	5.72	20240628	8200	-38.05	20230719	4805	5.72	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
143	20240708	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-10	5	-0.20	103109170	20366	75.34	5050	5110	5040	6630	3570	5100	5062.81	0.85	6498	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	812	-16.63	1.57	12	0.13	-306.00	3251.00	8200	20230719	-37.93	4805	20240628	5.93	7430	-31.49	20240103	4805	5.93	20240628	8200	-37.93	20230719	4805	5.93	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
144	20240708	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	93093890	18393	68.04	5050	5110	5040	6630	3570	5100	5061.38	0.85	6667	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	814	-16.67	1.57	12	0.12	-306.00	3251.00	8200	20230719	-37.80	4805	20240628	6.14	7430	-31.36	20240103	4805	6.14	20240628	8200	-37.80	20230719	4805	6.14	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
145	20240708	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-60	5	-1.18	47607850	9426	34.87	5050	5080	5040	6630	3570	5100	5050.69	0.85	2494	5200	5150	5090	5040	4980	5175	5065	80	1530	500	3770	10	1	15958247	804	-16.47	1.55	12	0.06	-306.00	3251.00	8200	20230719	-38.54	4805	20240628	4.89	7430	-32.17	20240103	4805	4.89	20240628	8200	-38.54	20230719	4805	4.89	20240628	3.40	N	086040	500	79 억	136332	N	N	N	N
146	20240705	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	40	2	0.79	136957390	26925	16.42	5030	5140	5030	6570	3550	5060	5086.61	0.83	3808	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	814	-16.67	1.57	12	0.17	-306.00	3251.00	8200	20230719	-37.80	4805	20240628	6.14	7430	-31.36	20240103	4805	6.14	20240628	8200	-37.80	20230719	4805	6.14	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
147	20240705	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	40	2	0.79	134105050	26365	16.08	5030	5140	5030	6570	3550	5060	5086.48	0.83	3791	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	814	-16.67	1.57	12	0.17	-306.00	3251.00	8200	20230719	-37.80	4805	20240628	6.14	7430	-31.36	20240103	4805	6.14	20240628	8200	-37.80	20230719	4805	6.14	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
148	20240705	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	30	2	0.59	109830360	21584	13.16	5030	5140	5030	6570	3550	5060	5088.51	0.83	4149	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	812	-16.63	1.57	12	0.14	-306.00	3251.00	8200	20230719	-37.93	4805	20240628	5.93	7430	-31.49	20240103	4805	5.93	20240628	8200	-37.93	20230719	4805	5.93	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
149	20240705	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	60	2	1.19	72285770	14203	8.66	5030	5140	5030	6570	3550	5060	5089.47	0.83	1697	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	817	-16.73	1.57	12	0.09	-306.00	3251.00	8200	20230719	-37.56	4805	20240628	6.56	7430	-31.09	20240103	4805	6.56	20240628	8200	-37.56	20230719	4805	6.56	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
150	20240705	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	20	2	0.40	47561010	9362	5.71	5030	5120	5030	6570	3550	5060	5080.22	0.83	1734	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	811	-16.60	1.56	12	0.06	-306.00	3251.00	8200	20230719	-38.05	4805	20240628	5.72	7430	-31.63	20240103	4805	5.72	20240628	8200	-38.05	20230719	4805	5.72	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
151	20240705	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	20	2	0.40	38700060	7623	4.65	5030	5120	5030	6570	3550	5060	5076.75	0.83	1733	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	811	-16.60	1.56	12	0.05	-306.00	3251.00	8200	20230719	-38.05	4805	20240628	5.72	7430	-31.63	20240103	4805	5.72	20240628	8200	-38.05	20230719	4805	5.72	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
152	20240705	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	30	2	0.59	22348780	4401	2.68	5030	5120	5030	6570	3550	5060	5078.11	0.83	1574	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	812	-16.63	1.57	12	0.03	-306.00	3251.00	8200	20230719	-37.93	4805	20240628	5.93	7430	-31.49	20240103	4805	5.93	20240628	8200	-37.93	20230719	4805	5.93	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
153	20240705	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	0	3	0.00	1982910	394	0.24	5030	5060	5030	6570	3550	5060	5032.77	0.83	-5	5590	5325	5105	4840	4620	5457	4972	80	1510	500	3740	10	1	15958247	807	-16.54	1.56	12	0.00	-306.00	3251.00	8200	20230719	-38.29	4805	20240628	5.31	7430	-31.90	20240103	4805	5.31	20240628	8200	-38.29	20230719	4805	5.31	20240628	3.41	N	086040	500	79 억	132457	N	N	N	N
154	20240704	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	130	2	2.64	843693685	163666	432.67	4885	5370	4885	6400	3455	4930	5154.97	0.86	-5417	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	807	-16.54	1.56	12	1.03	-306.00	3251.00	8200	20230719	-38.29	4805	20240628	5.31	7430	-31.90	20240103	4805	5.31	20240628	8200	-38.29	20230719	4805	5.31	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
155	20240704	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	110	2	2.23	819237035	158820	419.86	4885	5370	4885	6400	3455	4930	5158.27	0.86	-4802	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	804	-16.47	1.55	12	1.00	-306.00	3251.00	8200	20230719	-38.54	4805	20240628	4.89	7430	-32.17	20240103	4805	4.89	20240628	8200	-38.54	20230719	4805	4.89	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
156	20240704	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	130	2	2.64	801822795	155361	410.71	4885	5370	4885	6400	3455	4930	5161.03	0.86	-4744	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	807	-16.54	1.56	12	0.97	-306.00	3251.00	8200	20230719	-38.29	4805	20240628	5.31	7430	-31.90	20240103	4805	5.31	20240628	8200	-38.29	20230719	4805	5.31	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
157	20240704	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	120	2	2.43	790946825	153204	405.01	4885	5370	4885	6400	3455	4930	5162.70	0.86	-4744	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	806	-16.50	1.55	12	0.96	-306.00	3251.00	8200	20230719	-38.41	4805	20240628	5.10	7430	-32.03	20240103	4805	5.10	20240628	8200	-38.41	20230719	4805	5.10	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
158	20240704	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	130	2	2.64	758531425	146789	388.05	4885	5370	4885	6400	3455	4930	5167.50	0.86	-5989	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	807	-16.54	1.56	12	0.92	-306.00	3251.00	8200	20230719	-38.29	4805	20240628	5.31	7430	-31.90	20240103	4805	5.31	20240628	8200	-38.29	20230719	4805	5.31	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
159	20240704	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	200	2	4.06	646985205	124821	329.98	4885	5370	4885	6400	3455	4930	5183.30	0.86	-4777	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	819	-16.76	1.58	12	0.78	-306.00	3251.00	8200	20230719	-37.44	4805	20240628	6.76	7430	-30.96	20240103	4805	6.76	20240628	8200	-37.44	20230719	4805	6.76	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
160	20240704	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	100	2	2.03	53968075	10815	28.59	4885	5040	4885	6400	3455	4930	4990.11	0.86	-1663	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	10	1	15958247	803	-16.44	1.55	12	0.07	-306.00	3251.00	8200	20230719	-38.66	4805	20240628	4.68	7430	-32.30	20240103	4805	4.68	20240628	8200	-38.66	20230719	4805	4.68	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
161	20240704	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	55	2	1.12	2951795	599	1.58	4885	4985	4885	6400	3455	4930	4927.87	0.86	-131	5096	5012	4956	4872	4816	4985	4845	80	1470	500	3640	5	1	15958247	796	-16.29	1.53	12	0.00	-306.00	3251.00	8200	20230719	-39.21	4805	20240628	3.75	7430	-32.91	20240103	4805	3.75	20240628	8200	-39.21	20230719	4805	3.75	20240628	3.43	N	086040	500	79 억	137922	N	N	N	N
162	20240703	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-50	5	-1.00	187713690	37825	112.99	4970	5040	4900	6470	3490	4980	4962.69	0.90	-5243	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	787	-16.11	1.52	12	0.24	-306.00	3251.00	8200	20230719	-39.88	4805	20240628	2.60	7430	-33.65	20240103	4805	2.60	20240628	8200	-39.88	20230719	4805	2.60	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
163	20240703	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-50	5	-1.00	180798150	36422	108.80	4970	5040	4900	6470	3490	4980	4963.98	0.90	-5121	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	787	-16.11	1.52	12	0.23	-306.00	3251.00	8200	20230719	-39.88	4805	20240628	2.60	7430	-33.65	20240103	4805	2.60	20240628	8200	-39.88	20230719	4805	2.60	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
164	20240703	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	0	3	0.00	141470525	28455	85.00	4970	5040	4900	6470	3490	4980	4971.73	0.90	-6565	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	795	-16.27	1.53	12	0.18	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
165	20240703	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-10	5	-0.20	130062200	26162	78.15	4970	5040	4900	6470	3490	4980	4971.42	0.90	-6645	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	793	-16.24	1.53	12	0.16	-306.00	3251.00	8200	20230719	-39.39	4805	20240628	3.43	7430	-33.11	20240103	4805	3.43	20240628	8200	-39.39	20230719	4805	3.43	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
166	20240703	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-20	5	-0.40	113047005	22750	67.96	4970	5040	4900	6470	3490	4980	4969.10	0.90	-6713	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	792	-16.21	1.53	12	0.14	-306.00	3251.00	8200	20230719	-39.51	4805	20240628	3.23	7430	-33.24	20240103	4805	3.23	20240628	8200	-39.51	20230719	4805	3.23	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
167	20240703	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-60	5	-1.20	88000540	17727	52.95	4970	5020	4900	6470	3490	4980	4964.21	0.90	-6872	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	785	-16.08	1.51	12	0.11	-306.00	3251.00	8200	20230719	-40.00	4805	20240628	2.39	7430	-33.78	20240103	4805	2.39	20240628	8200	-40.00	20230719	4805	2.39	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
168	20240703	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	30	2	0.60	27361555	5473	16.35	4970	5020	4970	6470	3490	4980	4999.37	0.90	-1398	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	10	1	15958247	800	-16.37	1.54	12	0.03	-306.00	3251.00	8200	20230719	-38.90	4805	20240628	4.27	7430	-32.57	20240103	4805	4.27	20240628	8200	-38.90	20230719	4805	4.27	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
169	20240703	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	0	3	0.00	5388695	1082	3.23	4970	5000	4970	6470	3490	4980	4980.31	0.90	40	5073	5026	4973	4926	4873	5000	4900	80	1490	500	3680	5	1	15958247	795	-16.27	1.53	12	0.01	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.44	N	086040	500	79 억	143165	N	N	N	N
170	20240702	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-15	5	-0.30	165071630	33276	69.68	4995	5020	4920	6490	3500	4995	4960.52	1.00	-17112	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	795	-16.27	1.53	12	0.21	-306.00	3251.00	8200	20230719	-39.27	4805	20240628	3.64	7430	-32.97	20240103	4805	3.64	20240628	8200	-39.27	20230719	4805	3.64	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
171	20240702	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-10	5	-0.20	156351245	31520	66.00	4995	5020	4920	6490	3500	4995	4960.34	1.00	-16609	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	796	-16.29	1.53	12	0.20	-306.00	3251.00	8200	20230719	-39.21	4805	20240628	3.75	7430	-32.91	20240103	4805	3.75	20240628	8200	-39.21	20230719	4805	3.75	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
172	20240702	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-45	5	-0.90	148170960	29872	62.55	4995	5020	4920	6490	3500	4995	4960.15	1.00	-17380	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	790	-16.18	1.52	12	0.19	-306.00	3251.00	8200	20230719	-39.63	4805	20240628	3.02	7430	-33.38	20240103	4805	3.02	20240628	8200	-39.63	20230719	4805	3.02	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
173	20240702	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-45	5	-0.90	116259570	23409	49.02	4995	5020	4945	6490	3500	4995	4966.40	1.00	-14423	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	790	-16.18	1.52	12	0.15	-306.00	3251.00	8200	20230719	-39.63	4805	20240628	3.02	7430	-33.38	20240103	4805	3.02	20240628	8200	-39.63	20230719	4805	3.02	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
174	20240702	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-20	5	-0.40	97828845	19692	41.24	4995	5020	4945	6490	3500	4995	4967.89	1.00	-11334	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	794	-16.26	1.53	12	0.12	-306.00	3251.00	8200	20230719	-39.33	4805	20240628	3.54	7430	-33.04	20240103	4805	3.54	20240628	8200	-39.33	20230719	4805	3.54	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
175	20240702	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-5	5	-0.10	96090545	19343	40.51	4995	5020	4945	6490	3500	4995	4967.66	1.00	-11286	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	796	-16.31	1.53	12	0.12	-306.00	3251.00	8200	20230719	-39.15	4805	20240628	3.85	7430	-32.84	20240103	4805	3.85	20240628	8200	-39.15	20230719	4805	3.85	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
176	20240702	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	-30	5	-0.60	93545080	18831	39.43	4995	5020	4945	6490	3500	4995	4967.55	1.00	-10877	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	792	-16.23	1.53	12	0.12	-306.00	3251.00	8200	20230719	-39.45	4805	20240628	3.33	7430	-33.18	20240103	4805	3.33	20240628	8200	-39.45	20230719	4805	3.33	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
177	20240702	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-5	5	-0.10	13300445	2661	5.57	4995	5020	4990	6490	3500	4995	4998.34	1.00	-278	5151	5072	4941	4862	4731	5112	4902	80	1495	500	3690	5	1	15958247	796	-16.31	1.53	12	0.02	-306.00	3251.00	8200	20230719	-39.15	4805	20240628	3.85	7430	-32.84	20240103	4805	3.85	20240628	8200	-39.15	20230719	4805	3.85	20240628	3.46	N	086040	500	79 억	159887	N	N	N	N
178	20240701	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	175	2	3.63	234972520	47662	109.74	4810	5020	4810	6260	3375	4820	4929.98	0.87	21369	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	797	-16.32	1.54	12	0.30	-306.00	3251.00	8200	20230719	-39.09	4805	20240628	3.95	7430	-32.77	20240103	4805	3.95	20240628	8200	-39.09	20230719	4805	3.95	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
179	20240701	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	165	2	3.42	205026025	41640	95.88	4810	5020	4810	6260	3375	4820	4923.78	0.87	17481	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	796	-16.29	1.53	12	0.26	-306.00	3251.00	8200	20230719	-39.21	4805	20240628	3.75	7430	-32.91	20240103	4805	3.75	20240628	8200	-39.21	20230719	4805	3.75	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
180	20240701	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	120	2	2.49	117493010	24019	55.30	4810	4960	4810	6260	3375	4820	4891.67	0.87	7984	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	788	-16.14	1.52	12	0.15	-306.00	3251.00	8200	20230719	-39.76	4805	20240628	2.81	7430	-33.51	20240103	4805	2.81	20240628	8200	-39.76	20230719	4805	2.81	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
181	20240701	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	85	2	1.76	108172680	22126	50.95	4810	4960	4810	6260	3375	4820	4888.94	0.87	8128	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	783	-16.03	1.51	12	0.14	-306.00	3251.00	8200	20230719	-40.18	4805	20240628	2.08	7430	-33.98	20240103	4805	2.08	20240628	8200	-40.18	20230719	4805	2.08	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
182	20240701	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4955	135	2	2.80	98856490	20238	46.60	4810	4960	4810	6260	3375	4820	4884.70	0.87	8074	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	791	-16.19	1.52	12	0.13	-306.00	3251.00	8200	20230719	-39.57	4805	20240628	3.12	7430	-33.31	20240103	4805	3.12	20240628	8200	-39.57	20230719	4805	3.12	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
183	20240701	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	105	2	2.18	72176960	14832	34.15	4810	4940	4810	6260	3375	4820	4866.30	0.87	5616	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	786	-16.09	1.51	12	0.09	-306.00	3251.00	8200	20230719	-39.94	4805	20240628	2.50	7430	-33.71	20240103	4805	2.50	20240628	8200	-39.94	20230719	4805	2.50	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
184	20240701	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	45	2	0.93	42902585	8844	20.36	4810	4880	4810	6260	3375	4820	4851.04	0.87	4599	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	776	-15.90	1.50	12	0.06	-306.00	3251.00	8200	20230719	-40.67	4805	20240628	1.25	7430	-34.52	20240103	4805	1.25	20240628	8200	-40.67	20230719	4805	1.25	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N
185	20240701	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	15	2	0.31	6604460	1371	3.16	4810	4835	4810	6260	3375	4820	4817.26	0.87	430	4970	4895	4850	4775	4730	4872	4752	80	1440	500	3560	5	1	15958247	772	-15.80	1.49	12	0.01	-306.00	3251.00	8200	20230719	-41.04	4805	20240628	0.62	7430	-34.93	20240103	4805	0.62	20240628	8200	-41.04	20230719	4805	0.62	20240628	3.46	N	086040	500	79 억	139066	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History