KissMeData/199730/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-150	5	-1.69	63159650	7242	76.63	8800	8950	8650	11530	6210	8870	8721.30	0.70	473	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	424	20.47	1.23	12	0.15	426.00	7082.00	17520	20230911	-50.23	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
3	20240731	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-150	5	-1.69	59691330	6843	72.41	8800	8950	8650	11530	6210	8870	8722.98	0.70	564	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	424	20.47	1.23	12	0.14	426.00	7082.00	17520	20230911	-50.23	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
4	20240731	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	-220	5	-2.48	52604730	6026	63.76	8800	8950	8650	11530	6210	8870	8729.63	0.70	146	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	421	20.31	1.22	12	0.12	426.00	7082.00	17520	20230911	-50.63	8380	20240704	3.22	12850	-32.68	20240104	8380	3.22	20240704	17520	-50.63	20230911	8380	3.22	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
5	20240731	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-80	5	-0.90	29187910	3325	35.18	8800	8950	8690	11530	6210	8870	8778.32	0.70	75	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	428	20.63	1.24	12	0.07	426.00	7082.00	17520	20230911	-49.83	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17520	-49.83	20230911	8380	4.89	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
6	20240731	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	-50	5	-0.56	14107170	1596	16.89	8800	8950	8750	11530	6210	8870	8839.08	0.70	-7	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	429	20.70	1.25	12	0.03	426.00	7082.00	17520	20230911	-49.66	8380	20240704	5.25	12850	-31.36	20240104	8380	5.25	20240704	17520	-49.66	20230911	8380	5.25	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
7	20240731	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-80	5	-0.90	12821210	1450	15.34	8800	8950	8750	11530	6210	8870	8842.21	0.70	7	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	428	20.63	1.24	12	0.03	426.00	7082.00	17520	20230911	-49.83	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17520	-49.83	20230911	8380	4.89	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
8	20240731	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	0	3	0.00	7463700	841	8.90	8800	8950	8800	11530	6210	8870	8874.79	0.70	-41	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	431	20.82	1.25	12	0.02	426.00	7082.00	17520	20230911	-49.37	8380	20240704	5.85	12850	-30.97	20240104	8380	5.85	20240704	17520	-49.37	20230911	8380	5.85	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
9	20240731	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-10	5	-0.11	1000460	113	1.20	8800	8860	8800	11530	6210	8870	8853.63	0.70	-1	9096	8982	8896	8782	8696	8940	8740	24	2660	500	6030	10	1	4864367	431	20.80	1.25	12	0.00	426.00	7082.00	17520	20230911	-49.43	8380	20240704	5.73	12850	-31.05	20240104	8380	5.73	20240704	17520	-49.43	20230911	8380	5.73	20240704	2.20	N	199730	500	24 억	34239	N	N	N	N
10	20240730	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-90	5	-1.00	84107880	9438	104.74	8940	9010	8810	11640	6280	8960	8910.89	0.70	179	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	431	20.82	1.25	12	0.19	426.00	7082.00	17520	20230911	-49.37	8380	20240704	5.85	12850	-30.97	20240104	8380	5.85	20240704	17520	-49.37	20230911	8380	5.85	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
11	20240730	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	-20	5	-0.22	77962450	8743	97.03	8940	9010	8880	11640	6280	8960	8916.43	0.70	208	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	435	20.99	1.26	12	0.18	426.00	7082.00	17520	20230911	-48.97	8380	20240704	6.68	12850	-30.43	20240104	8380	6.68	20240704	17520	-48.97	20230911	8380	6.68	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
12	20240730	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-60	5	-0.67	72900260	8174	90.71	8940	9010	8880	11640	6280	8960	8917.83	0.70	181	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	433	20.89	1.26	12	0.17	426.00	7082.00	17520	20230911	-49.20	8380	20240704	6.21	12850	-30.74	20240104	8380	6.21	20240704	17520	-49.20	20230911	8380	6.21	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
13	20240730	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	10	2	0.11	67130960	7528	83.54	8940	9010	8880	11640	6280	8960	8916.70	0.70	217	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	436	21.06	1.27	12	0.15	426.00	7082.00	17520	20230911	-48.80	8380	20240704	7.04	12850	-30.19	20240104	8380	7.04	20240704	17520	-48.80	20230911	8380	7.04	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
14	20240730	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	40	2	0.45	65186250	7311	81.13	8940	9010	8880	11640	6280	8960	8915.33	0.70	168	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	438	21.13	1.27	12	0.15	426.00	7082.00	17520	20230911	-48.63	8380	20240704	7.40	12850	-29.96	20240104	8380	7.40	20240704	17520	-48.63	20230911	8380	7.40	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
15	20240730	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	30	2	0.33	50182830	5633	62.51	8940	9010	8880	11640	6280	8960	8907.41	0.70	86	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	437	21.10	1.27	12	0.12	426.00	7082.00	17520	20230911	-48.69	8380	20240704	7.28	12850	-30.04	20240104	8380	7.28	20240704	17520	-48.69	20230911	8380	7.28	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
16	20240730	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	30	2	0.33	45267720	5084	56.42	8940	9010	8880	11640	6280	8960	8902.37	0.70	87	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	437	21.10	1.27	12	0.10	426.00	7082.00	17520	20230911	-48.69	8380	20240704	7.28	12850	-30.04	20240104	8380	7.28	20240704	17520	-48.69	20230911	8380	7.28	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
17	20240730	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	50	2	0.56	1326000	148	1.64	8940	9010	8940	11640	6280	8960	8950.00	0.70	0	9266	9112	8986	8832	8706	9190	8910	24	2680	500	6090	10	1	4864367	438	21.15	1.27	12	0.00	426.00	7082.00	17520	20230911	-48.57	8380	20240704	7.52	12850	-29.88	20240104	8380	7.52	20240704	17520	-48.57	20230911	8380	7.52	20240704	2.22	N	199730	500	24 억	34060	N	N	N	N
18	20240729	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	90	2	1.01	75377590	8417	67.71	8870	9140	8860	11530	6210	8870	8955.40	0.70	8	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	436	21.03	1.27	12	0.17	426.00	7082.00	17520	20230911	-48.86	8380	20240704	6.92	12850	-30.27	20240104	8380	6.92	20240704	17520	-48.86	20230911	8380	6.92	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
19	20240729	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	100	2	1.13	73254010	8180	65.80	8870	9140	8860	11530	6210	8870	8955.26	0.70	52	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	436	21.06	1.27	12	0.17	426.00	7082.00	17520	20230911	-48.80	8380	20240704	7.04	12850	-30.19	20240104	8380	7.04	20240704	17520	-48.80	20230911	8380	7.04	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
20	20240729	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	110	2	1.24	68403650	7638	61.44	8870	9140	8860	11530	6210	8870	8955.70	0.70	86	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	437	21.08	1.27	12	0.16	426.00	7082.00	17520	20230911	-48.74	8380	20240704	7.16	12850	-30.12	20240104	8380	7.16	20240704	17520	-48.74	20230911	8380	7.16	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
21	20240729	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	90	2	1.01	63788070	7123	57.30	8870	9140	8860	11530	6210	8870	8955.23	0.70	87	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	436	21.03	1.27	12	0.15	426.00	7082.00	17520	20230911	-48.86	8380	20240704	6.92	12850	-30.27	20240104	8380	6.92	20240704	17520	-48.86	20230911	8380	6.92	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
22	20240729	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	150	2	1.69	62197660	6946	55.88	8870	9140	8860	11530	6210	8870	8954.46	0.70	38	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	439	21.17	1.27	12	0.14	426.00	7082.00	17520	20230911	-48.52	8380	20240704	7.64	12850	-29.81	20240104	8380	7.64	20240704	17520	-48.52	20230911	8380	7.64	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
23	20240729	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	170	2	1.92	51669520	5778	46.48	8870	9140	8860	11530	6210	8870	8942.46	0.70	92	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	440	21.22	1.28	12	0.12	426.00	7082.00	17520	20230911	-48.40	8380	20240704	7.88	12850	-29.65	20240104	8380	7.88	20240704	17520	-48.40	20230911	8380	7.88	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
24	20240729	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	140	2	1.58	26437350	2978	23.96	8870	9090	8860	11530	6210	8870	8877.55	0.70	37	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	438	21.15	1.27	12	0.06	426.00	7082.00	17520	20230911	-48.57	8380	20240704	7.52	12850	-29.88	20240104	8380	7.52	20240704	17520	-48.57	20230911	8380	7.52	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
25	20240729	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	30	2	0.34	2707660	304	2.45	8870	9090	8870	11530	6210	8870	8906.78	0.70	13	9050	8960	8780	8690	8510	9005	8735	24	2660	500	6030	10	1	4864367	433	20.89	1.26	12	0.01	426.00	7082.00	17520	20230911	-49.20	8380	20240704	6.21	12850	-30.74	20240104	8380	6.21	20240704	17520	-49.20	20230911	8380	6.21	20240704	2.22	N	199730	500	24 억	34052	N	N	N	N
26	20240726	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	180	2	2.07	108870960	12428	213.54	8740	8870	8600	11290	6090	8690	8760.07	0.69	627	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	431	20.82	1.25	12	0.26	426.00	7082.00	17520	20230911	-49.37	8380	20240704	5.85	12850	-30.97	20240104	8380	5.85	20240704	17520	-49.37	20230911	8380	5.85	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
27	20240726	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	160	2	1.84	77729780	8916	153.20	8740	8870	8600	11290	6090	8690	8718.01	0.69	517	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	430	20.77	1.25	12	0.18	426.00	7082.00	17520	20230911	-49.49	8380	20240704	5.61	12850	-31.13	20240104	8380	5.61	20240704	17520	-49.49	20230911	8380	5.61	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
28	20240726	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	160	2	1.84	66869170	7689	132.11	8740	8870	8600	11290	6090	8690	8696.73	0.69	454	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	430	20.77	1.25	12	0.16	426.00	7082.00	17520	20230911	-49.49	8380	20240704	5.61	12850	-31.13	20240104	8380	5.61	20240704	17520	-49.49	20230911	8380	5.61	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
29	20240726	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	50	2	0.58	45411090	5245	90.12	8740	8740	8600	11290	6090	8690	8657.98	0.69	503	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	425	20.52	1.23	12	0.11	426.00	7082.00	17520	20230911	-50.11	8380	20240704	4.30	12850	-31.98	20240104	8380	4.30	20240704	17520	-50.11	20230911	8380	4.30	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
30	20240726	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	20	2	0.23	30597080	3537	60.77	8740	8740	8600	11290	6090	8690	8650.57	0.69	82	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	424	20.45	1.23	12	0.07	426.00	7082.00	17520	20230911	-50.29	8380	20240704	3.94	12850	-32.22	20240104	8380	3.94	20240704	17520	-50.29	20230911	8380	3.94	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
31	20240726	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	10	2	0.12	19143490	2221	38.16	8740	8740	8600	11290	6090	8690	8619.31	0.69	10	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	423	20.42	1.23	12	0.05	426.00	7082.00	17520	20230911	-50.34	8380	20240704	3.82	12850	-32.30	20240104	8380	3.82	20240704	17520	-50.34	20230911	8380	3.82	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
32	20240726	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	0	3	0.00	15865040	1844	31.68	8740	8740	8600	11290	6090	8690	8603.60	0.69	10	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	423	20.40	1.23	12	0.04	426.00	7082.00	17520	20230911	-50.40	8380	20240704	3.70	12850	-32.37	20240104	8380	3.70	20240704	17520	-50.40	20230911	8380	3.70	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
33	20240726	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	50	2	0.58	8740	1	0.02	8740	8740	8740	11290	6090	8690	8740.00	0.69	0	8896	8792	8696	8592	8496	8745	8545	24	2600	500	5900	10	1	4864367	425	20.52	1.23	12	0.00	426.00	7082.00	17520	20230911	-50.11	8380	20240704	4.30	12850	-31.98	20240104	8380	4.30	20240704	17520	-50.11	20230911	8380	4.30	20240704	2.28	N	199730	500	24 억	33425	N	N	N	N
34	20240725	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-120	5	-1.36	50417260	5808	122.17	8710	8800	8600	11450	6170	8810	8680.66	0.68	-115	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	423	20.40	1.23	12	0.12	426.00	7082.00	17520	20230911	-50.40	8380	20240704	3.70	12850	-32.37	20240104	8380	3.70	20240704	17520	-50.40	20230911	8380	3.70	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
35	20240725	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	-50	5	-0.57	43362930	4998	105.13	8710	8800	8600	11450	6170	8810	8676.06	0.68	214	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	426	20.56	1.24	12	0.10	426.00	7082.00	17520	20230911	-50.00	8380	20240704	4.53	12850	-31.83	20240104	8380	4.53	20240704	17520	-50.00	20230911	8380	4.53	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
36	20240725	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	-70	5	-0.79	41721540	4810	101.18	8710	8800	8600	11450	6170	8810	8673.92	0.68	201	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	425	20.52	1.23	12	0.10	426.00	7082.00	17520	20230911	-50.11	8380	20240704	4.30	12850	-31.98	20240104	8380	4.30	20240704	17520	-50.11	20230911	8380	4.30	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
37	20240725	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	-50	5	-0.57	40986510	4726	99.41	8710	8800	8600	11450	6170	8810	8672.56	0.68	201	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	426	20.56	1.24	12	0.10	426.00	7082.00	17520	20230911	-50.00	8380	20240704	4.53	12850	-31.83	20240104	8380	4.53	20240704	17520	-50.00	20230911	8380	4.53	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
38	20240725	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-40	5	-0.45	37294240	4302	90.49	8710	8800	8600	11450	6170	8810	8669.05	0.68	204	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	427	20.59	1.24	12	0.09	426.00	7082.00	17520	20230911	-49.94	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
39	20240725	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	-80	5	-0.91	24064960	2783	58.54	8710	8800	8600	11450	6170	8810	8647.13	0.68	-112	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	425	20.49	1.23	12	0.06	426.00	7082.00	17520	20230911	-50.17	8380	20240704	4.18	12850	-32.06	20240104	8380	4.18	20240704	17520	-50.17	20230911	8380	4.18	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
40	20240725	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-110	5	-1.25	21354440	2470	51.96	8710	8800	8600	11450	6170	8810	8645.52	0.68	-99	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	423	20.42	1.23	12	0.05	426.00	7082.00	17520	20230911	-50.34	8380	20240704	3.82	12850	-32.30	20240104	8380	3.82	20240704	17520	-50.34	20230911	8380	3.82	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
41	20240725	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-10	5	-0.11	1447340	166	3.49	8710	8800	8710	11450	6170	8810	8718.92	0.68	-41	8903	8856	8783	8736	8663	8880	8760	24	2640	500	5990	10	1	4864367	428	20.66	1.24	12	0.00	426.00	7082.00	17520	20230911	-49.77	8380	20240704	5.01	12850	-31.52	20240104	8380	5.01	20240704	17520	-49.77	20230911	8380	5.01	20240704	2.29	N	199730	500	24 억	33231	N	N	N	N
42	20240724	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	100	2	1.15	41820560	4754	31.41	8710	8830	8710	11320	6100	8710	8796.92	0.68	7	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	429	20.68	1.24	12	0.10	426.00	7082.00	17520	20230911	-49.71	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17520	-49.71	20230911	8380	5.13	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
43	20240724	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	110	2	1.26	39591720	4501	29.74	8710	8830	8710	11320	6100	8710	8796.21	0.68	7	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	429	20.70	1.25	12	0.09	426.00	7082.00	17520	20230911	-49.66	8380	20240704	5.25	12850	-31.36	20240104	8380	5.25	20240704	17520	-49.66	20230911	8380	5.25	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
44	20240724	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	60	2	0.69	38044190	4325	28.57	8710	8830	8710	11320	6100	8710	8796.34	0.68	-20	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	427	20.59	1.24	12	0.09	426.00	7082.00	17520	20230911	-49.94	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
45	20240724	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	80	2	0.92	30850470	3509	23.18	8710	8830	8710	11320	6100	8710	8791.81	0.68	-20	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	428	20.63	1.24	12	0.07	426.00	7082.00	17520	20230911	-49.83	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17520	-49.83	20230911	8380	4.89	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
46	20240724	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	90	2	1.03	25298830	2878	19.01	8710	8830	8710	11320	6100	8710	8790.42	0.68	-20	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	428	20.66	1.24	12	0.06	426.00	7082.00	17520	20230911	-49.77	8380	20240704	5.01	12850	-31.52	20240104	8380	5.01	20240704	17520	-49.77	20230911	8380	5.01	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
47	20240724	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	80	2	0.92	25105230	2856	18.87	8710	8830	8710	11320	6100	8710	8790.35	0.68	-20	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	428	20.63	1.24	12	0.06	426.00	7082.00	17520	20230911	-49.83	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17520	-49.83	20230911	8380	4.89	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
48	20240724	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	90	2	1.03	22542750	2564	16.94	8710	8830	8710	11320	6100	8710	8792.02	0.68	-24	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	428	20.66	1.24	12	0.05	426.00	7082.00	17520	20230911	-49.77	8380	20240704	5.01	12850	-31.52	20240104	8380	5.01	20240704	17520	-49.77	20230911	8380	5.01	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
49	20240724	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	50	2	0.57	752970	86	0.57	8710	8780	8710	11320	6100	8710	8755.47	0.68	-23	8963	8836	8693	8566	8423	8900	8630	24	2610	500	5920	10	1	4864367	426	20.56	1.24	12	0.00	426.00	7082.00	17520	20230911	-50.00	8380	20240704	4.53	12850	-31.83	20240104	8380	4.53	20240704	17520	-50.00	20230911	8380	4.53	20240704	2.31	N	199730	500	24 억	33216	N	N	N	N
50	20240723	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	-10	5	-0.11	130971990	15067	423.23	8560	8820	8550	11330	6110	8720	8692.46	0.68	-36	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	424	20.45	1.23	12	0.31	426.00	7082.00	17520	20230911	-50.29	8380	20240704	3.94	12850	-32.22	20240104	8380	3.94	20240704	17520	-50.29	20230911	8380	3.94	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
51	20240723	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	0	3	0.00	129142890	14857	417.33	8560	8820	8550	11330	6110	8720	8692.39	0.68	-43	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	424	20.47	1.23	12	0.31	426.00	7082.00	17520	20230911	-50.23	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
52	20240723	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	50	2	0.57	127523410	14671	412.11	8560	8820	8550	11330	6110	8720	8692.21	0.68	-37	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	427	20.59	1.24	12	0.30	426.00	7082.00	17520	20230911	-49.94	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
53	20240723	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	-50	5	-0.57	118421100	13624	382.70	8560	8820	8550	11330	6110	8720	8692.09	0.68	-16	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	422	20.35	1.22	12	0.28	426.00	7082.00	17520	20230911	-50.51	8380	20240704	3.46	12850	-32.53	20240104	8380	3.46	20240704	17520	-50.51	20230911	8380	3.46	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
54	20240723	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	0	3	0.00	105271380	12104	340.00	8560	8820	8550	11330	6110	8720	8697.24	0.68	-15	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	424	20.47	1.23	12	0.25	426.00	7082.00	17520	20230911	-50.23	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
55	20240723	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	100	2	1.15	99256460	11417	320.70	8560	8820	8550	11330	6110	8720	8693.74	0.68	107	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	429	20.70	1.25	12	0.23	426.00	7082.00	17520	20230911	-49.66	8380	20240704	5.25	12850	-31.36	20240104	8380	5.25	20240704	17520	-49.66	20230911	8380	5.25	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
56	20240723	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	10	2	0.11	7141690	831	23.34	8560	8750	8550	11330	6110	8720	8594.09	0.68	194	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	425	20.49	1.23	12	0.02	426.00	7082.00	17520	20230911	-50.17	8380	20240704	4.18	12850	-32.06	20240104	8380	4.18	20240704	17520	-50.17	20230911	8380	4.18	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
57	20240723	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	30	2	0.34	6708670	781	21.94	8560	8750	8550	11330	6110	8720	8589.85	0.68	188	8946	8832	8726	8612	8506	8780	8560	24	2610	500	5920	10	1	4864367	426	20.54	1.24	12	0.02	426.00	7082.00	17520	20230911	-50.06	8380	20240704	4.42	12850	-31.91	20240104	8380	4.42	20240704	17520	-50.06	20230911	8380	4.42	20240704	2.33	N	199730	500	24 억	33252	N	N	N	N
58	20240722	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	0	3	0.00	30922730	3560	59.11	8770	8840	8620	11330	6110	8720	8686.16	0.68	26	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	424	20.47	1.23	12	0.07	426.00	7082.00	17520	20230911	-50.23	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
59	20240722	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-30	5	-0.34	28332900	3262	54.16	8770	8840	8620	11330	6110	8720	8685.74	0.68	48	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	423	20.40	1.23	12	0.07	426.00	7082.00	17520	20230911	-50.40	8380	20240704	3.70	12850	-32.37	20240104	8380	3.70	20240704	17520	-50.40	20230911	8380	3.70	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
60	20240722	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-30	5	-0.34	26415140	3040	50.47	8770	8840	8620	11330	6110	8720	8689.19	0.68	57	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	423	20.40	1.23	12	0.06	426.00	7082.00	17520	20230911	-50.40	8380	20240704	3.70	12850	-32.37	20240104	8380	3.70	20240704	17520	-50.40	20230911	8380	3.70	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
61	20240722	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-20	5	-0.23	17321670	1987	32.99	8770	8840	8650	11330	6110	8720	8717.50	0.68	24	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	423	20.42	1.23	12	0.04	426.00	7082.00	17520	20230911	-50.34	8380	20240704	3.82	12850	-32.30	20240104	8380	3.82	20240704	17520	-50.34	20230911	8380	3.82	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
62	20240722	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	0	3	0.00	15546110	1782	29.59	8770	8840	8680	11330	6110	8720	8723.97	0.68	-44	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	424	20.47	1.23	12	0.04	426.00	7082.00	17520	20230911	-50.23	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
63	20240722	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-30	5	-0.34	13686030	1568	26.03	8770	8840	8680	11330	6110	8720	8728.34	0.68	-71	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	423	20.40	1.23	12	0.03	426.00	7082.00	17520	20230911	-50.40	8380	20240704	3.70	12850	-32.37	20240104	8380	3.70	20240704	17520	-50.40	20230911	8380	3.70	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
64	20240722	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	50	2	0.57	4177450	477	7.92	8770	8840	8680	11330	6110	8720	8757.76	0.68	-42	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	427	20.59	1.24	12	0.01	426.00	7082.00	17520	20230911	-49.94	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
65	20240722	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	120	2	1.38	775310	88	1.46	8770	8840	8770	11330	6110	8720	8810.34	0.68	-57	8880	8800	8710	8630	8540	8840	8670	24	2610	500	5920	10	1	4864367	430	20.75	1.25	12	0.00	426.00	7082.00	17520	20230911	-49.54	8380	20240704	5.49	12850	-31.21	20240104	8380	5.49	20240704	17520	-49.54	20230911	8380	5.49	20240704	2.33	N	199730	500	24 억	33215	N	N	N	N
66	20240719	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	20	2	0.23	52272170	6023	101.11	8660	8790	8620	11310	6090	8700	8678.76	0.67	393	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	424	20.47	1.23	12	0.12	426.00	7082.00	17790	20230713	-50.98	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
67	20240719	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	20	2	0.23	40404040	4656	78.16	8660	8790	8620	11310	6090	8700	8677.84	0.67	216	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	424	20.47	1.23	12	0.10	426.00	7082.00	17790	20230713	-50.98	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
68	20240719	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	20	2	0.23	38923020	4486	75.31	8660	8790	8620	11310	6090	8700	8676.55	0.67	53	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	424	20.47	1.23	12	0.09	426.00	7082.00	17790	20230713	-50.98	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
69	20240719	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	20	2	0.23	33882970	3908	65.60	8660	8790	8620	11310	6090	8700	8670.16	0.67	50	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	424	20.47	1.23	12	0.08	426.00	7082.00	17790	20230713	-50.98	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
70	20240719	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	10	2	0.11	31965770	3688	61.91	8660	8790	8620	11310	6090	8700	8667.51	0.67	48	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	424	20.45	1.23	12	0.08	426.00	7082.00	17790	20230713	-51.04	8380	20240704	3.94	12850	-32.22	20240104	8380	3.94	20240704	17520	-50.29	20230911	8380	3.94	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
71	20240719	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	20	2	0.23	31817760	3671	61.62	8660	8790	8620	11310	6090	8700	8667.33	0.67	51	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	424	20.47	1.23	12	0.08	426.00	7082.00	17790	20230713	-50.98	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
72	20240719	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	40	2	0.46	30734360	3547	59.54	8660	8790	8620	11310	6090	8700	8664.89	0.67	48	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	425	20.52	1.23	12	0.07	426.00	7082.00	17790	20230713	-50.87	8380	20240704	4.30	12850	-31.98	20240104	8380	4.30	20240704	17520	-50.11	20230911	8380	4.30	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
73	20240719	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	90	2	1.03	521620	60	1.01	8660	8790	8660	11310	6090	8700	8693.67	0.67	-2	9026	8862	8776	8612	8526	8820	8570	24	2610	500	5910	10	1	4864367	428	20.63	1.24	12	0.00	426.00	7082.00	17790	20230713	-50.59	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17520	-49.83	20230911	8380	4.89	20240704	2.34	N	199730	500	24 억	32811	N	N	N	N
74	20240718	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-190	5	-2.14	52326190	5950	27.80	8940	8940	8690	11550	6230	8890	8794.43	0.67	190	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	423	20.42	1.23	12	0.12	426.00	7082.00	17790	20230713	-51.10	8380	20240704	3.82	12850	-32.30	20240104	8380	3.82	20240704	17520	-50.34	20230911	8380	3.82	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
75	20240718	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-90	5	-1.01	38951260	4415	20.63	8940	8940	8690	11550	6230	8890	8822.48	0.67	211	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	428	20.66	1.24	12	0.09	426.00	7082.00	17790	20230713	-50.53	8380	20240704	5.01	12850	-31.52	20240104	8380	5.01	20240704	17520	-49.77	20230911	8380	5.01	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
76	20240718	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-10	5	-0.11	35507620	4026	18.81	8940	8940	8690	11550	6230	8890	8819.58	0.67	222	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	432	20.85	1.25	12	0.08	426.00	7082.00	17790	20230713	-50.08	8380	20240704	5.97	12850	-30.89	20240104	8380	5.97	20240704	17520	-49.32	20230911	8380	5.97	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
77	20240718	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-20	5	-0.22	23504230	2680	12.52	8940	8940	8690	11550	6230	8890	8770.24	0.67	150	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	431	20.82	1.25	12	0.06	426.00	7082.00	17790	20230713	-50.14	8380	20240704	5.85	12850	-30.97	20240104	8380	5.85	20240704	17520	-49.37	20230911	8380	5.85	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
78	20240718	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	-70	5	-0.79	21810560	2488	11.63	8940	8940	8690	11550	6230	8890	8766.30	0.67	127	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	429	20.70	1.25	12	0.05	426.00	7082.00	17790	20230713	-50.42	8380	20240704	5.25	12850	-31.36	20240104	8380	5.25	20240704	17520	-49.66	20230911	8380	5.25	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
79	20240718	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-80	5	-0.90	13949960	1593	7.44	8940	8940	8690	11550	6230	8890	8757.04	0.67	160	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	429	20.68	1.24	12	0.03	426.00	7082.00	17790	20230713	-50.48	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17520	-49.71	20230911	8380	5.13	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
80	20240718	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-80	5	-0.90	5031540	574	2.68	8940	8940	8690	11550	6230	8890	8765.75	0.67	120	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	429	20.68	1.24	12	0.01	426.00	7082.00	17790	20230713	-50.48	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17520	-49.71	20230911	8380	5.13	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
81	20240718	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	0	3	0.00	375540	43	0.20	8940	8940	8690	11550	6230	8890	8733.49	0.67	0	9196	9042	8856	8702	8516	9120	8780	24	2660	500	6040	10	1	4864367	432	20.87	1.26	12	0.00	426.00	7082.00	17790	20230713	-50.03	8380	20240704	6.09	12850	-30.82	20240104	8380	6.09	20240704	17520	-49.26	20230911	8380	6.09	20240704	2.35	N	199730	500	24 억	32588	N	N	N	N
82	20240717	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	130	2	1.48	186871100	21154	224.88	8670	9010	8670	11380	6140	8760	8833.74	0.66	574	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	432	20.87	1.26	12	0.43	426.00	7082.00	17790	20230713	-50.03	8380	20240704	6.09	12850	-30.82	20240104	8380	6.09	20240704	17520	-49.26	20230911	8380	6.09	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
83	20240717	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	160	2	1.83	182725170	20688	219.92	8670	9010	8670	11380	6140	8760	8832.42	0.66	591	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	434	20.94	1.26	12	0.43	426.00	7082.00	17790	20230713	-49.86	8380	20240704	6.44	12850	-30.58	20240104	8380	6.44	20240704	17520	-49.09	20230911	8380	6.44	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
84	20240717	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	180	2	2.05	178741450	20241	215.17	8670	9010	8670	11380	6140	8760	8830.66	0.66	510	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	435	20.99	1.26	12	0.42	426.00	7082.00	17790	20230713	-49.75	8380	20240704	6.68	12850	-30.43	20240104	8380	6.68	20240704	17520	-48.97	20230911	8380	6.68	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
85	20240717	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	160	2	1.83	175174010	19841	210.92	8670	9010	8670	11380	6140	8760	8828.89	0.66	510	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	434	20.94	1.26	12	0.41	426.00	7082.00	17790	20230713	-49.86	8380	20240704	6.44	12850	-30.58	20240104	8380	6.44	20240704	17520	-49.09	20230911	8380	6.44	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
86	20240717	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	180	2	2.05	170652650	19333	205.52	8670	9010	8670	11380	6140	8760	8827.01	0.66	308	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	435	20.99	1.26	12	0.40	426.00	7082.00	17790	20230713	-49.75	8380	20240704	6.68	12850	-30.43	20240104	8380	6.68	20240704	17520	-48.97	20230911	8380	6.68	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
87	20240717	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	170	2	1.94	130677730	14865	158.02	8670	8930	8670	11380	6140	8760	8790.97	0.66	171	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	434	20.96	1.26	12	0.31	426.00	7082.00	17790	20230713	-49.80	8380	20240704	6.56	12850	-30.51	20240104	8380	6.56	20240704	17520	-49.03	20230911	8380	6.56	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
88	20240717	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	30	2	0.34	9803510	1117	11.87	8670	8840	8670	11380	6140	8760	8776.64	0.66	147	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	428	20.63	1.24	12	0.02	426.00	7082.00	17790	20230713	-50.59	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17520	-49.83	20230911	8380	4.89	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
89	20240717	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	50	2	0.57	616480	71	0.75	8670	8810	8670	11380	6140	8760	8682.82	0.66	0	8913	8836	8703	8626	8493	8875	8665	24	2620	500	5950	10	1	4864367	429	20.68	1.24	12	0.00	426.00	7082.00	17790	20230713	-50.48	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17520	-49.71	20230911	8380	5.13	20240704	2.38	N	199730	500	24 억	32067	N	N	N	N
90	20240716	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	40	2	0.46	81060770	9406	216.18	8660	8780	8570	11330	6110	8720	8617.99	0.66	-123	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	426	20.56	1.24	12	0.19	426.00	7082.00	17790	20230713	-50.76	8380	20240704	4.53	12850	-31.83	20240104	8380	4.53	20240704	17520	-50.00	20230911	8380	4.53	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
91	20240716	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	50	2	0.57	77996820	9055	208.11	8660	8770	8570	11330	6110	8720	8613.67	0.66	-110	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	427	20.59	1.24	12	0.19	426.00	7082.00	17790	20230713	-50.70	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
92	20240716	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-60	5	-0.69	73625240	8552	196.55	8660	8720	8570	11330	6110	8720	8609.13	0.66	-154	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	421	20.33	1.22	12	0.18	426.00	7082.00	17790	20230713	-51.32	8380	20240704	3.34	12850	-32.61	20240104	8380	3.34	20240704	17520	-50.57	20230911	8380	3.34	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
93	20240716	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-60	5	-0.69	71169250	8268	190.03	8660	8720	8570	11330	6110	8720	8607.80	0.66	44	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	421	20.33	1.22	12	0.17	426.00	7082.00	17790	20230713	-51.32	8380	20240704	3.34	12850	-32.61	20240104	8380	3.34	20240704	17520	-50.57	20230911	8380	3.34	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
94	20240716	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	-140	5	-1.61	52271630	6073	139.58	8660	8720	8570	11330	6110	8720	8607.22	0.66	-97	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	417	20.14	1.21	12	0.12	426.00	7082.00	17790	20230713	-51.77	8380	20240704	2.39	12850	-33.23	20240104	8380	2.39	20240704	17520	-51.03	20230911	8380	2.39	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
95	20240716	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8590	-130	5	-1.49	31201150	3618	83.15	8660	8720	8580	11330	6110	8720	8623.87	0.66	-50	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	418	20.16	1.21	12	0.07	426.00	7082.00	17790	20230713	-51.71	8380	20240704	2.51	12850	-33.15	20240104	8380	2.51	20240704	17520	-50.97	20230911	8380	2.51	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
96	20240716	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-60	5	-0.69	23805540	2758	63.39	8660	8720	8590	11330	6110	8720	8631.45	0.66	-46	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	421	20.33	1.22	12	0.06	426.00	7082.00	17790	20230713	-51.32	8380	20240704	3.34	12850	-32.61	20240104	8380	3.34	20240704	17520	-50.57	20230911	8380	3.34	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
97	20240716	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8690	-30	5	-0.34	3767500	435	10.00	8660	8720	8640	11330	6110	8720	8660.92	0.66	-66	9020	8870	8750	8600	8480	8810	8540	24	2610	500	5920	10	1	4864367	423	20.40	1.23	12	0.01	426.00	7082.00	17790	20230713	-51.15	8380	20240704	3.70	12850	-32.37	20240104	8380	3.70	20240704	17520	-50.40	20230911	8380	3.70	20240704	2.51	N	199730	500	24 억	31954	N	N	N	N
98	20240715	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-90	5	-1.02	37886680	4349	6.68	8860	8900	8630	11450	6170	8810	8711.58	0.65	283	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	424	20.47	1.23	12	0.09	426.00	7082.00	20500	20230707	-57.46	8380	20240704	4.06	12850	-32.14	20240104	8380	4.06	20240704	17520	-50.23	20230911	8380	4.06	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
99	20240715	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	-80	5	-0.91	33702590	3867	5.94	8860	8900	8630	11450	6170	8810	8715.44	0.65	179	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	425	20.49	1.23	12	0.08	426.00	7082.00	20500	20230707	-57.41	8380	20240704	4.18	12850	-32.06	20240104	8380	4.18	20240704	17520	-50.17	20230911	8380	4.18	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
100	20240715	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	-70	5	-0.79	26711270	3062	4.70	8860	8900	8630	11450	6170	8810	8723.47	0.65	-77	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	425	20.52	1.23	12	0.06	426.00	7082.00	20500	20230707	-57.37	8380	20240704	4.30	12850	-31.98	20240104	8380	4.30	20240704	17520	-50.11	20230911	8380	4.30	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
101	20240715	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-40	5	-0.45	26074650	2989	4.59	8860	8900	8630	11450	6170	8810	8723.54	0.65	-84	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	427	20.59	1.24	12	0.06	426.00	7082.00	20500	20230707	-57.22	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
102	20240715	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	-40	5	-0.45	20473750	2348	3.60	8860	8900	8630	11450	6170	8810	8719.66	0.65	51	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	427	20.59	1.24	12	0.05	426.00	7082.00	20500	20230707	-57.22	8380	20240704	4.65	12850	-31.75	20240104	8380	4.65	20240704	17520	-49.94	20230911	8380	4.65	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
103	20240715	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	-50	5	-0.57	13145940	1503	2.31	8860	8900	8690	11450	6170	8810	8746.47	0.65	21	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	426	20.56	1.24	12	0.03	426.00	7082.00	20500	20230707	-57.27	8380	20240704	4.53	12850	-31.83	20240104	8380	4.53	20240704	17520	-50.00	20230911	8380	4.53	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
104	20240715	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-10	5	-0.11	4755710	540	0.83	8860	8900	8740	11450	6170	8810	8806.87	0.65	-86	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	428	20.66	1.24	12	0.01	426.00	7082.00	20500	20230707	-57.07	8380	20240704	5.01	12850	-31.52	20240104	8380	5.01	20240704	17520	-49.77	20230911	8380	5.01	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
105	20240715	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	70	2	0.79	1594240	181	0.28	8860	8900	8790	11450	6170	8810	8807.96	0.65	-18	10303	9556	9173	8426	8043	9365	8235	24	2640	500	5990	10	1	4864367	432	20.85	1.25	12	0.00	426.00	7082.00	20500	20230707	-56.68	8380	20240704	5.97	12850	-30.89	20240104	8380	5.97	20240704	17520	-49.32	20230911	8380	5.97	20240704	2.51	N	199730	500	24 억	31664	N	N	N	N
106	20240712	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-270	5	-2.97	600543070	65132	1112.99	9080	9920	8790	11800	6360	9080	9220.40	0.66	-526	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	429	20.68	1.24	12	1.34	426.00	7082.00	21000	20230706	-58.05	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17790	-50.48	20230713	8380	5.13	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
107	20240712	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-250	5	-2.75	591200140	64071	1094.86	9080	9920	8790	11800	6360	9080	9227.27	0.66	-491	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	430	20.73	1.25	12	1.32	426.00	7082.00	21000	20230706	-57.95	8380	20240704	5.37	12850	-31.28	20240104	8380	5.37	20240704	17790	-50.37	20230713	8380	5.37	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
108	20240712	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-270	5	-2.97	555181430	59989	1025.10	9080	9920	8790	11800	6360	9080	9254.72	0.66	607	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	429	20.68	1.24	12	1.23	426.00	7082.00	21000	20230706	-58.05	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17790	-50.48	20230713	8380	5.13	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
109	20240712	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-180	5	-1.98	536479970	57874	988.96	9080	9920	8790	11800	6360	9080	9269.79	0.66	1255	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	433	20.89	1.26	12	1.19	426.00	7082.00	21000	20230706	-57.62	8380	20240704	6.21	12850	-30.74	20240104	8380	6.21	20240704	17790	-49.97	20230713	8380	6.21	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
110	20240712	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	-140	5	-1.54	510492310	54951	939.01	9080	9920	8790	11800	6360	9080	9289.95	0.66	887	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	435	20.99	1.26	12	1.13	426.00	7082.00	21000	20230706	-57.43	8380	20240704	6.68	12850	-30.43	20240104	8380	6.68	20240704	17790	-49.75	20230713	8380	6.68	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
111	20240712	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-60	5	-0.66	76283260	8548	146.07	9080	9130	8790	11800	6360	9080	8924.11	0.66	355	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	439	21.17	1.27	12	0.18	426.00	7082.00	21000	20230706	-57.05	8380	20240704	7.64	12850	-29.81	20240104	8380	7.64	20240704	17790	-49.30	20230713	8380	7.64	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
112	20240712	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-160	5	-1.76	37500040	4169	71.24	9080	9130	8900	11800	6360	9080	8994.97	0.66	357	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	434	20.94	1.26	12	0.09	426.00	7082.00	21000	20230706	-57.52	8380	20240704	6.44	12850	-30.58	20240104	8380	6.44	20240704	17790	-49.86	20230713	8380	6.44	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
113	20240712	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	40	2	0.44	1179950	130	2.22	9080	9130	9030	11800	6360	9080	9076.54	0.66	-4	9266	9172	9086	8992	8906	9130	8950	24	2720	500	6170	10	1	4864367	444	21.41	1.29	12	0.00	426.00	7082.00	21000	20230706	-56.57	8380	20240704	8.83	12850	-29.03	20240104	8380	8.83	20240704	17790	-48.74	20230713	8380	8.83	20240704	2.52	N	199730	500	24 억	32178	N	N	N	N
114	20240711	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-10	5	-0.11	52966830	5833	46.76	9100	9180	9000	11810	6370	9090	9080.55	0.67	-604	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	442	21.31	1.28	12	0.12	426.00	7082.00	21800	20230705	-58.35	8380	20240704	8.35	12850	-29.34	20240104	8380	8.35	20240704	17790	-48.96	20230713	8380	8.35	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
115	20240711	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	0	3	0.00	50343380	5544	44.44	9100	9180	9000	11810	6370	9090	9080.70	0.67	-596	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	442	21.34	1.28	12	0.11	426.00	7082.00	21800	20230705	-58.30	8380	20240704	8.47	12850	-29.26	20240104	8380	8.47	20240704	17790	-48.90	20230713	8380	8.47	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
116	20240711	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	50	2	0.55	47136630	5192	41.62	9100	9180	9000	11810	6370	9090	9078.70	0.67	-596	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	445	21.46	1.29	12	0.11	426.00	7082.00	21800	20230705	-58.07	8380	20240704	9.07	12850	-28.87	20240104	8380	9.07	20240704	17790	-48.62	20230713	8380	9.07	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
117	20240711	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	30	2	0.33	41120300	4533	36.34	9100	9140	9000	11810	6370	9090	9071.32	0.67	-551	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	444	21.41	1.29	12	0.09	426.00	7082.00	21800	20230705	-58.17	8380	20240704	8.83	12850	-29.03	20240104	8380	8.83	20240704	17790	-48.74	20230713	8380	8.83	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
118	20240711	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	0	3	0.00	33401150	3687	29.56	9100	9110	9000	11810	6370	9090	9059.17	0.67	-562	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	442	21.34	1.28	12	0.08	426.00	7082.00	21800	20230705	-58.30	8380	20240704	8.47	12850	-29.26	20240104	8380	8.47	20240704	17790	-48.90	20230713	8380	8.47	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
119	20240711	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	0	3	0.00	20975790	2319	18.59	9100	9110	9000	11810	6370	9090	9045.19	0.67	-528	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	442	21.34	1.28	12	0.05	426.00	7082.00	21800	20230705	-58.30	8380	20240704	8.47	12850	-29.26	20240104	8380	8.47	20240704	17790	-48.90	20230713	8380	8.47	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
120	20240711	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-80	5	-0.88	16707860	1847	14.81	9100	9100	9000	11810	6370	9090	9045.94	0.67	-514	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	438	21.15	1.27	12	0.04	426.00	7082.00	21800	20230705	-58.67	8380	20240704	7.52	12850	-29.88	20240104	8380	7.52	20240704	17790	-49.35	20230713	8380	7.52	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
121	20240711	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	0	3	0.00	3521750	388	3.11	9100	9100	9000	11810	6370	9090	9076.68	0.67	-230	9363	9226	9073	8936	8783	9295	9005	24	2720	500	6180	10	1	4864367	442	21.34	1.28	12	0.01	426.00	7082.00	21800	20230705	-58.30	8380	20240704	8.47	12850	-29.26	20240104	8380	8.47	20240704	17790	-48.90	20230713	8380	8.47	20240704	2.29	N	199730	500	24 억	32783	N	N	N	N
122	20240710	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	210	2	2.36	113085030	12465	56.55	8930	9210	8920	11540	6220	8880	9071.77	0.67	401	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	442	21.34	1.28	12	0.26	426.00	7082.00	21800	20230705	-58.30	8380	20240704	8.47	12850	-29.26	20240104	8380	8.47	20240704	17790	-48.90	20230713	8380	8.47	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
123	20240710	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	120	2	1.35	108624960	11973	54.31	8930	9210	8920	11540	6220	8880	9072.49	0.67	423	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	438	21.13	1.27	12	0.25	426.00	7082.00	21800	20230705	-58.72	8380	20240704	7.40	12850	-29.96	20240104	8380	7.40	20240704	17790	-49.41	20230713	8380	7.40	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
124	20240710	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	150	2	1.69	101125560	11139	50.53	8930	9210	8920	11540	6220	8880	9078.51	0.67	319	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	439	21.20	1.28	12	0.23	426.00	7082.00	21800	20230705	-58.58	8380	20240704	7.76	12850	-29.73	20240104	8380	7.76	20240704	17790	-49.24	20230713	8380	7.76	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
125	20240710	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	140	2	1.58	84935280	9342	42.38	8930	9210	8920	11540	6220	8880	9091.77	0.67	323	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	439	21.17	1.27	12	0.19	426.00	7082.00	21800	20230705	-58.62	8380	20240704	7.64	12850	-29.81	20240104	8380	7.64	20240704	17790	-49.30	20230713	8380	7.64	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
126	20240710	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	210	2	2.36	78003200	8575	38.90	8930	9210	8920	11540	6220	8880	9096.58	0.67	79	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	442	21.34	1.28	12	0.18	426.00	7082.00	21800	20230705	-58.30	8380	20240704	8.47	12850	-29.26	20240104	8380	8.47	20240704	17790	-48.90	20230713	8380	8.47	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
127	20240710	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	280	2	3.15	62979850	6925	31.41	8930	9210	8920	11540	6220	8880	9094.56	0.67	-41	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	446	21.50	1.29	12	0.14	426.00	7082.00	21800	20230705	-57.98	8380	20240704	9.31	12850	-28.72	20240104	8380	9.31	20240704	17790	-48.51	20230713	8380	9.31	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
128	20240710	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	300	2	3.38	38354510	4245	19.26	8930	9180	8920	11540	6220	8880	9035.22	0.67	-183	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	447	21.55	1.30	12	0.09	426.00	7082.00	21800	20230705	-57.89	8380	20240704	9.55	12850	-28.56	20240104	8380	9.55	20240704	17790	-48.40	20230713	8380	9.55	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
129	20240710	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	70	2	0.79	3910260	438	1.99	8930	8950	8920	11540	6220	8880	8927.53	0.67	-300	9120	9000	8900	8780	8680	8950	8730	24	2660	500	6030	10	1	4864367	435	21.01	1.26	12	0.01	426.00	7082.00	21800	20230705	-58.94	8380	20240704	6.80	12850	-30.35	20240104	8380	6.80	20240704	17790	-49.69	20230713	8380	6.80	20240704	2.32	N	199730	500	24 억	32374	N	N	N	N
130	20240709	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-120	5	-1.33	196128380	22042	10.51	9010	9020	8800	11700	6300	9000	8897.94	0.70	-2390	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	432	20.85	1.25	12	0.45	426.00	7082.00	21800	20230705	-59.27	8380	20240704	5.97	12850	-30.89	20240104	8380	5.97	20240704	17790	-50.08	20230713	8380	5.97	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
131	20240709	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-130	5	-1.44	191462950	21516	10.26	9010	9020	8800	11700	6300	9000	8898.63	0.70	-2312	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	431	20.82	1.25	12	0.44	426.00	7082.00	21800	20230705	-59.31	8380	20240704	5.85	12850	-30.97	20240104	8380	5.85	20240704	17790	-50.14	20230713	8380	5.85	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
132	20240709	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-130	5	-1.44	184155850	20689	9.87	9010	9020	8800	11700	6300	9000	8901.15	0.70	-2235	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	431	20.82	1.25	12	0.43	426.00	7082.00	21800	20230705	-59.31	8380	20240704	5.85	12850	-30.97	20240104	8380	5.85	20240704	17790	-50.14	20230713	8380	5.85	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
133	20240709	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-170	5	-1.89	166694110	18715	8.93	9010	9020	8800	11700	6300	9000	8906.98	0.70	-2497	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	430	20.73	1.25	12	0.38	426.00	7082.00	21800	20230705	-59.50	8380	20240704	5.37	12850	-31.28	20240104	8380	5.37	20240704	17790	-50.37	20230713	8380	5.37	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
134	20240709	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	-160	5	-1.78	162022360	18187	8.68	9010	9020	8800	11700	6300	9000	8908.69	0.70	-2311	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	430	20.75	1.25	12	0.37	426.00	7082.00	21800	20230705	-59.45	8380	20240704	5.49	12850	-31.21	20240104	8380	5.49	20240704	17790	-50.31	20230713	8380	5.49	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
135	20240709	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-40	5	-0.44	134717300	15112	7.21	9010	9020	8800	11700	6300	9000	8914.59	0.70	-2274	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	436	21.03	1.27	12	0.31	426.00	7082.00	21800	20230705	-58.90	8380	20240704	6.92	12850	-30.27	20240104	8380	6.92	20240704	17790	-49.63	20230713	8380	6.92	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
136	20240709	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-100	5	-1.11	98741760	11096	5.29	9010	9020	8800	11700	6300	9000	8898.86	0.70	-2312	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	433	20.89	1.26	12	0.23	426.00	7082.00	21800	20230705	-59.17	8380	20240704	6.21	12850	-30.74	20240104	8380	6.21	20240704	17790	-49.97	20230713	8380	6.21	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
137	20240709	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-10	5	-0.11	18827160	2096	1.00	9010	9010	8950	11700	6300	9000	8982.42	0.70	-1525	10900	9950	9200	8250	7500	10425	8725	24	2700	500	6120	10	1	4864367	437	21.10	1.27	12	0.04	426.00	7082.00	21800	20230705	-58.76	8380	20240704	7.28	12850	-30.04	20240104	8380	7.28	20240704	17790	-49.47	20230713	8380	7.28	20240704	2.34	N	199730	500	24 억	33982	N	N	N	N
138	20240708	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	550	2	6.51	1959643150	209587	3352.32	8450	10150	8450	10980	5920	8450	9351.49	0.60	5692	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	438	21.13	1.27	12	4.31	426.00	7082.00	21800	20230705	-58.72	8380	20240704	7.40	12850	-29.96	20240104	8380	7.40	20240704	17790	-49.41	20230713	8380	7.40	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
139	20240708	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	360	2	4.26	1881310260	200812	3211.96	8450	10150	8450	10980	5920	8450	9368.52	0.60	4048	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	429	20.68	1.24	12	4.13	426.00	7082.00	21800	20230705	-59.59	8380	20240704	5.13	12850	-31.44	20240104	8380	5.13	20240704	17790	-50.48	20230713	8380	5.13	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
140	20240708	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	340	2	4.02	1799037470	191468	3062.51	8450	10150	8450	10980	5920	8450	9396.02	0.60	-77	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	428	20.63	1.24	12	3.94	426.00	7082.00	21800	20230705	-59.68	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17790	-50.59	20230713	8380	4.89	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
141	20240708	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	310	2	3.67	1767699290	187894	3005.34	8450	10150	8450	10980	5920	8450	9407.96	0.60	-438	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	426	20.56	1.24	12	3.86	426.00	7082.00	21800	20230705	-59.82	8380	20240704	4.53	12850	-31.83	20240104	8380	4.53	20240704	17790	-50.76	20230713	8380	4.53	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
142	20240708	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	340	2	4.02	1728219300	183402	2933.49	8450	10150	8450	10980	5920	8450	9423.12	0.60	-1524	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	428	20.63	1.24	12	3.77	426.00	7082.00	21800	20230705	-59.68	8380	20240704	4.89	12850	-31.60	20240104	8380	4.89	20240704	17790	-50.59	20230713	8380	4.89	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
143	20240708	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	660	2	7.81	1411804080	147669	2361.95	8450	10150	8450	10980	5920	8450	9560.60	0.60	-2725	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	443	21.38	1.29	12	3.04	426.00	7082.00	21800	20230705	-58.21	8380	20240704	8.71	12850	-29.11	20240104	8380	8.71	20240704	17790	-48.79	20230713	8380	8.71	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
144	20240708	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	170	2	2.01	17240120	2008	32.12	8450	8690	8450	10980	5920	8450	8585.72	0.60	-9	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	419	20.23	1.22	12	0.04	426.00	7082.00	21800	20230705	-60.46	8380	20240704	2.86	12850	-32.92	20240104	8380	2.86	20240704	17790	-51.55	20230713	8380	2.86	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
145	20240708	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	210	2	2.49	4669500	540	8.64	8450	8690	8450	10980	5920	8450	8647.22	0.60	-165	8556	8502	8446	8392	8336	8530	8420	24	2530	500	5740	10	1	4864367	421	20.33	1.22	12	0.01	426.00	7082.00	21800	20230705	-60.28	8380	20240704	3.34	12850	-32.61	20240104	8380	3.34	20240704	17790	-51.32	20230713	8380	3.34	20240704	2.32	N	199730	500	24 억	29072	N	N	N	N
146	20240705	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	50	2	0.60	52664020	6245	37.28	8400	8500	8390	10920	5880	8400	8432.99	0.59	500	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.84	1.19	12	0.13	426.00	7082.00	21800	20230705	-61.24	8380	20240704	0.84	12850	-34.24	20240104	8380	0.84	20240704	21800	-61.24	20230705	8380	0.84	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
147	20240705	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	40	2	0.48	49227410	5838	34.85	8400	8500	8390	10920	5880	8400	8432.24	0.59	486	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.81	1.19	12	0.12	426.00	7082.00	21800	20230705	-61.28	8380	20240704	0.72	12850	-34.32	20240104	8380	0.72	20240704	21800	-61.28	20230705	8380	0.72	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
148	20240705	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	40	2	0.48	32292860	3830	22.86	8400	8500	8390	10920	5880	8400	8431.56	0.59	324	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.81	1.19	12	0.08	426.00	7082.00	21800	20230705	-61.28	8380	20240704	0.72	12850	-34.32	20240104	8380	0.72	20240704	21800	-61.28	20230705	8380	0.72	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
149	20240705	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	50	2	0.60	27389580	3249	19.39	8400	8500	8390	10920	5880	8400	8430.16	0.59	293	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.84	1.19	12	0.07	426.00	7082.00	21800	20230705	-61.24	8380	20240704	0.84	12850	-34.24	20240104	8380	0.84	20240704	21800	-61.24	20230705	8380	0.84	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
150	20240705	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	70	2	0.83	19179720	2273	13.57	8400	8500	8400	10920	5880	8400	8438.06	0.59	171	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	412	19.88	1.20	12	0.05	426.00	7082.00	21800	20230705	-61.15	8380	20240704	1.07	12850	-34.09	20240104	8380	1.07	20240704	21800	-61.15	20230705	8380	1.07	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
151	20240705	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	50	2	0.60	16441950	1948	11.63	8400	8500	8400	10920	5880	8400	8440.43	0.59	94	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.84	1.19	12	0.04	426.00	7082.00	21800	20230705	-61.24	8380	20240704	0.84	12850	-34.24	20240104	8380	0.84	20240704	21800	-61.24	20230705	8380	0.84	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
152	20240705	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	50	2	0.60	7689940	910	5.43	8400	8500	8400	10920	5880	8400	8450.48	0.59	46	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.84	1.19	12	0.02	426.00	7082.00	21800	20230705	-61.24	8380	20240704	0.84	12850	-34.24	20240104	8380	0.84	20240704	21800	-61.24	20230705	8380	0.84	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
153	20240705	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	50	2	0.60	1722200	205	1.22	8400	8450	8400	10920	5880	8400	8400.98	0.59	0	8626	8512	8446	8332	8266	8480	8300	24	2520	500	5710	10	1	4864367	411	19.84	1.19	12	0.00	426.00	7082.00	21800	20230705	-61.24	8380	20240704	0.84	12850	-34.24	20240104	8380	0.84	20240704	21800	-61.24	20230705	8380	0.84	20240704	2.35	N	199730	500	24 억	28572	N	N	N	N
154	20240704	160902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8400	-70	5	-0.83	140399620	16593	126.07	8460	8560	8380	11010	5930	8470	8461.38	0.58	184	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	409	19.72	1.19	12	0.34	426.00	7082.00	21800	20230705	-61.47	8380	20240704	0.24	12850	-34.63	20240104	8380	0.24	20240704	21800	-61.47	20230705	8380	0.24	20240704	2.36	N	199730	500	24 억	28335	N	N	N	N
155	20240704	150906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8460	-10	5	-0.12	135467220	16007	121.62	8460	8560	8380	11010	5930	8470	8463.00	0.58	153	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	412	19.86	1.19	12	0.33	426.00	7082.00	21800	20230705	-61.19	8380	20240704	0.95	12850	-34.16	20240104	8380	0.95	20240704	21800	-61.19	20230705	8380	0.95	20240704	2.36	N	199730	500	24 억	28335	N	N	N	N
156	20240704	140905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8450	-20	5	-0.24	111378970	13160	99.98	8460	8560	8380	11010	5930	8470	8463.45	0.58	199	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	411	19.84	1.19	12	0.27	426.00	7082.00	21800	20230705	-61.24	8380	20240704	0.84	12850	-34.24	20240104	8380	0.84	20240704	21800	-61.24	20230705	8380	0.84	20240704	2.36	N	199730	500	24 억	28335	N	N	N	N
157	20240704	130905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8380	-90	5	-1.06	109765610	12968	98.53	8460	8560	8380	11010	5930	8470	8464.34	0.58	191	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	408	19.67	1.18	12	0.27	426.00	7082.00	21800	20230705	-61.56	8380	20240704	0.00	12850	-34.79	20240104	8380	0.00	20240704	21800	-61.56	20230705	8380	0.00	20240704	2.36	N	199730	500	24 억	28335	N	N	N	N
158	20240704	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8410	-60	5	-0.71	82707000	9745	74.04	8460	8560	8410	11010	5930	8470	8487.12	0.58	8	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	409	19.74	1.19	12	0.20	426.00	7082.00	21800	20230705	-61.42	8390	20240703	0.24	12850	-34.55	20240104	8390	0.24	20240703	21800	-61.42	20230705	8390	0.24	20240703	2.36	N	199730	500	24 억	28335	N	N	N	N
159	20240704	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8480	10	2	0.12	71527880	8417	63.95	8460	8560	8420	11010	5930	8470	8498.03	0.58	-78	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	412	19.91	1.20	12	0.17	426.00	7082.00	21800	20230705	-61.10	8390	20240703	1.07	12850	-34.01	20240104	8390	1.07	20240703	21800	-61.10	20230705	8390	1.07	20240703	2.36	N	199730	500	24 억	28335	N	N	N	N
160	20240704	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8540	70	2	0.83	62893830	7395	56.18	8460	8560	8440	11010	5930	8470	8504.91	0.58	-76	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	415	20.05	1.21	12	0.15	426.00	7082.00	21800	20230705	-60.83	8390	20240703	1.79	12850	-33.54	20240104	8390	1.79	20240703	21800	-60.83	20230705	8390	1.79	20240703	2.36	N	199730	500	24 억	28335	N	N	N	N
161	20240704	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	90	2	1.06	407850	48	0.36	8460	8560	8460	11010	5930	8470	8496.88	0.58	-3	8950	8710	8550	8310	8150	8630	8230	24	2540	500	5750	10	1	4864367	416	20.09	1.21	12	0.00	426.00	7082.00	21800	20230705	-60.73	8390	20240703	2.03	12850	-33.39	20240104	8390	2.03	20240703	21800	-60.73	20230705	8390	2.03	20240703	2.36	N	199730	500	24 억	28335	N	N	N	N
162	20240703	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8470	-230	5	-2.64	108879460	12818	124.99	8680	8790	8390	11310	6090	8700	8495.38	0.59	-142	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	412	19.88	1.20	12	0.26	426.00	7082.00	21800	20230705	-61.15	8390	20240703	0.95	12850	-34.09	20240104	8390	0.95	20240703	21800	-61.15	20230705	8390	0.95	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
163	20240703	150903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8500	-200	5	-2.30	89830360	10576	103.13	8680	8790	8390	11310	6090	8700	8493.79	0.59	-42	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	413	19.95	1.20	12	0.22	426.00	7082.00	21800	20230705	-61.01	8390	20240703	1.31	12850	-33.85	20240104	8390	1.31	20240703	21800	-61.01	20230705	8390	1.31	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
164	20240703	140903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8490	-210	5	-2.41	55549550	6510	63.48	8680	8790	8440	11310	6090	8700	8532.96	0.59	-76	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	413	19.93	1.20	12	0.13	426.00	7082.00	21800	20230705	-61.06	8440	20240703	0.59	12850	-33.93	20240104	8440	0.59	20240703	21800	-61.06	20230705	8440	0.59	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
165	20240703	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8610	-90	5	-1.03	42788460	5008	48.83	8680	8790	8440	11310	6090	8700	8544.02	0.59	-159	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	419	20.21	1.22	12	0.10	426.00	7082.00	21800	20230705	-60.50	8440	20240703	2.01	12850	-33.00	20240104	8440	2.01	20240703	21800	-60.50	20230705	8440	2.01	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
166	20240703	120901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8600	-100	5	-1.15	41463740	4854	47.33	8680	8790	8440	11310	6090	8700	8542.18	0.59	-159	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	418	20.19	1.21	12	0.10	426.00	7082.00	21800	20230705	-60.55	8440	20240703	1.90	12850	-33.07	20240104	8440	1.90	20240703	21800	-60.55	20230705	8440	1.90	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
167	20240703	110904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8510	-190	5	-2.18	34981500	4093	39.91	8680	8790	8440	11310	6090	8700	8546.67	0.59	-134	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	414	19.98	1.20	12	0.08	426.00	7082.00	21800	20230705	-60.96	8440	20240703	0.83	12850	-33.77	20240104	8440	0.83	20240703	21800	-60.96	20230705	8440	0.83	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
168	20240703	100905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8680	-20	5	-0.23	5143570	592	5.77	8680	8790	8640	11310	6090	8700	8688.46	0.59	-82	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	422	20.38	1.23	12	0.01	426.00	7082.00	21800	20230705	-60.18	8640	20240703	0.46	12850	-32.45	20240104	8640	0.46	20240703	21800	-60.18	20230705	8640	0.46	20240703	2.38	N	199730	500	24 억	28477	N	N	N	N
169	20240703	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	50	2	0.57	1666880	192	1.87	8680	8750	8670	11310	6090	8700	8681.67	0.59	-11	9060	8880	8760	8580	8460	8820	8520	24	2610	500	5910	10	1	4864367	426	20.54	1.24	12	0.00	426.00	7082.00	21800	20230705	-59.86	8640	20240702	1.27	12850	-31.91	20240104	8640	1.27	20240702	21800	-59.86	20230705	8640	1.27	20240702	2.38	N	199730	500	24 억	28477	N	N	N	N
170	20240702	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8700	-150	5	-1.69	88756840	10176	176.18	8850	8940	8640	11500	6200	8850	8722.17	0.59	-246	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	423	20.42	1.23	12	0.21	426.00	7082.00	21800	20230705	-60.09	8640	20240702	0.69	12850	-32.30	20240104	8640	0.69	20240702	21800	-60.09	20230705	8640	0.69	20240702	2.42	N	199730	500	24 억	28716	N	N	N	N
171	20240702	150900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8700	-150	5	-1.69	86652790	9933	171.97	8850	8940	8640	11500	6200	8850	8723.73	0.59	-246	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	423	20.42	1.23	12	0.20	426.00	7082.00	21800	20230705	-60.09	8640	20240702	0.69	12850	-32.30	20240104	8640	0.69	20240702	21800	-60.09	20230705	8640	0.69	20240702	2.42	N	199730	500	24 억	28716	N	N	N	N
172	20240702	140901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8720	-130	5	-1.47	79140490	9069	157.01	8850	8940	8640	11500	6200	8850	8726.48	0.59	-157	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	424	20.47	1.23	12	0.19	426.00	7082.00	21800	20230705	-60.00	8640	20240702	0.93	12850	-32.14	20240104	8640	0.93	20240702	21800	-60.00	20230705	8640	0.93	20240702	2.42	N	199730	500	24 억	28716	N	N	N	N
173	20240702	130900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8670	-180	5	-2.03	54310400	6203	107.39	8850	8940	8650	11500	6200	8850	8755.51	0.59	-144	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	422	20.35	1.22	12	0.13	426.00	7082.00	21800	20230705	-60.23	8650	20240702	0.23	12850	-32.53	20240104	8650	0.23	20240702	21800	-60.23	20230705	8650	0.23	20240702	2.42	N	199730	500	24 억	28716	N	N	N	N
174	20240702	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	-110	5	-1.24	43474060	4957	85.82	8850	8940	8700	11500	6200	8850	8770.24	0.59	-151	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	425	20.52	1.23	12	0.10	426.00	7082.00	21800	20230705	-59.91	8650	20240628	1.04	12850	-31.98	20240104	8650	1.04	20240628	21800	-59.91	20230705	8650	1.04	20240628	2.42	N	199730	500	24 억	28716	N	N	N	N
175	20240702	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	-110	5	-1.24	35637440	4058	70.26	8850	8940	8700	11500	6200	8850	8782.02	0.59	-133	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	425	20.52	1.23	12	0.08	426.00	7082.00	21800	20230705	-59.91	8650	20240628	1.04	12850	-31.98	20240104	8650	1.04	20240628	21800	-59.91	20230705	8650	1.04	20240628	2.42	N	199730	500	24 억	28716	N	N	N	N
176	20240702	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	-120	5	-1.36	31409960	3573	61.86	8850	8940	8730	11500	6200	8850	8790.92	0.59	-123	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	425	20.49	1.23	12	0.07	426.00	7082.00	21800	20230705	-59.95	8650	20240628	0.92	12850	-32.06	20240104	8650	0.92	20240628	21800	-59.95	20230705	8650	0.92	20240628	2.42	N	199730	500	24 억	28716	N	N	N	N
177	20240702	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	0	3	0.00	10262000	1159	20.07	8850	8940	8820	11500	6200	8850	8854.18	0.59	-51	9030	8940	8800	8710	8570	8870	8640	24	2650	500	6010	10	1	4864367	430	20.77	1.25	12	0.02	426.00	7082.00	21800	20230705	-59.40	8650	20240628	2.31	12850	-31.13	20240104	8650	2.31	20240628	21800	-59.40	20230705	8650	2.31	20240628	2.42	N	199730	500	24 억	28716	N	N	N	N
178	20240701	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	10	2	0.11	50874610	5771	75.11	8890	8890	8660	11490	6190	8840	8815.56	0.59	-10	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	430	20.77	1.25	12	0.12	426.00	7082.00	21800	20230705	-59.40	8650	20240628	2.31	12850	-31.13	20240104	8650	2.31	20240628	21800	-59.40	20230705	8650	2.31	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
179	20240701	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	10	2	0.11	44397620	5039	65.59	8890	8890	8660	11490	6190	8840	8810.80	0.59	-33	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	430	20.77	1.25	12	0.10	426.00	7082.00	21800	20230705	-59.40	8650	20240628	2.31	12850	-31.13	20240104	8650	2.31	20240628	21800	-59.40	20230705	8650	2.31	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
180	20240701	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-10	5	-0.11	30157350	3422	44.54	8890	8890	8660	11490	6190	8840	8812.78	0.59	-107	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	430	20.73	1.25	12	0.07	426.00	7082.00	21800	20230705	-59.50	8650	20240628	2.08	12850	-31.28	20240104	8650	2.08	20240628	21800	-59.50	20230705	8650	2.08	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
181	20240701	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	-80	5	-0.90	20927570	2372	30.87	8890	8890	8660	11490	6190	8840	8822.75	0.59	-114	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	426	20.56	1.24	12	0.05	426.00	7082.00	21800	20230705	-59.82	8650	20240628	1.27	12850	-31.83	20240104	8650	1.27	20240628	21800	-59.82	20230705	8650	1.27	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
182	20240701	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8780	-60	5	-0.68	17586730	1991	25.91	8890	8890	8660	11490	6190	8840	8833.11	0.59	-82	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	427	20.61	1.24	12	0.04	426.00	7082.00	21800	20230705	-59.72	8650	20240628	1.50	12850	-31.67	20240104	8650	1.50	20240628	21800	-59.72	20230705	8650	1.50	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
183	20240701	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-40	5	-0.45	15401270	1742	22.67	8890	8890	8660	11490	6190	8840	8841.14	0.59	-57	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	428	20.66	1.24	12	0.04	426.00	7082.00	21800	20230705	-59.63	8650	20240628	1.73	12850	-31.52	20240104	8650	1.73	20240628	21800	-59.63	20230705	8650	1.73	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
184	20240701	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	-40	5	-0.45	10871210	1224	15.93	8890	8890	8800	11490	6190	8840	8881.71	0.59	-57	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	428	20.66	1.24	12	0.03	426.00	7082.00	21800	20230705	-59.63	8650	20240628	1.73	12850	-31.52	20240104	8650	1.73	20240628	21800	-59.63	20230705	8650	1.73	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N
185	20240701	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	50	2	0.57	8916560	1003	13.05	8890	8890	8880	11490	6190	8840	8889.89	0.59	-79	8993	8916	8783	8706	8573	8955	8745	24	2650	500	6010	10	1	4864367	432	20.87	1.26	12	0.02	426.00	7082.00	21800	20230705	-59.22	8650	20240628	2.77	12850	-30.82	20240104	8650	2.77	20240628	21800	-59.22	20230705	8650	2.77	20240628	2.42	N	199730	500	24 억	28726	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History