KissMeData/239340/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1960	-33	5	-1.66	78103869	39777	86.11	1993	1993	1958	2590	1396	1993	1963.55	0.23	739	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	529	-7.29	2.09	12	0.15	-269.00	936.00	4380	20240123	-55.25	1958	20240731	0.10	4380	-55.25	20240123	1958	0.10	20240731	4380	-55.25	20240123	1958	0.10	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
3	20240731	151050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1979	-14	5	-0.70	73914543	37640	81.48	1993	1993	1958	2590	1396	1993	1963.72	0.23	482	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	534	-7.36	2.11	12	0.14	-269.00	936.00	4380	20240123	-54.82	1958	20240731	1.07	4380	-54.82	20240123	1958	1.07	20240731	4380	-54.82	20240123	1958	1.07	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
4	20240731	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1969	-24	5	-1.20	57956125	29529	63.93	1993	1993	1958	2590	1396	1993	1962.68	0.23	-4862	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	531	-7.32	2.10	12	0.11	-269.00	936.00	4380	20240123	-55.05	1958	20240731	0.56	4380	-55.05	20240123	1958	0.56	20240731	4380	-55.05	20240123	1958	0.56	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
5	20240731	131045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1969	-24	5	-1.20	41983165	21381	46.29	1993	1993	1958	2590	1396	1993	1963.57	0.23	-4762	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	531	-7.32	2.10	12	0.08	-269.00	936.00	4380	20240123	-55.05	1958	20240731	0.56	4380	-55.05	20240123	1958	0.56	20240731	4380	-55.05	20240123	1958	0.56	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
6	20240731	121044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1958	-35	5	-1.76	40062447	20401	44.16	1993	1993	1958	2590	1396	1993	1963.75	0.23	-4813	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	528	-7.28	2.09	12	0.08	-269.00	936.00	4380	20240123	-55.30	1958	20240731	0.00	4380	-55.30	20240123	1958	0.00	20240731	4380	-55.30	20240123	1958	0.00	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
7	20240731	111048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1959	-34	5	-1.71	33904516	17260	37.36	1993	1993	1958	2590	1396	1993	1964.34	0.23	-4813	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	529	-7.28	2.09	12	0.06	-269.00	936.00	4380	20240123	-55.27	1958	20240731	0.05	4380	-55.27	20240123	1958	0.05	20240731	4380	-55.27	20240123	1958	0.05	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
8	20240731	101043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1970	-23	5	-1.15	24626878	12531	27.13	1993	1993	1958	2590	1396	1993	1965.28	0.23	-3748	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	531	-7.32	2.10	12	0.05	-269.00	936.00	4380	20240123	-55.02	1958	20240731	0.61	4380	-55.02	20240123	1958	0.61	20240731	4380	-55.02	20240123	1958	0.61	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
9	20240731	091043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1969	-24	5	-1.20	5572876	2818	6.10	1993	1993	1969	2590	1396	1993	1977.60	0.23	-1338	2051	2022	2001	1972	1951	2011	1961	27	597	100	1230	1	1	26979634	531	-7.32	2.10	12	0.01	-269.00	936.00	4380	20240123	-55.05	1969	20240731	0.00	4380	-55.05	20240123	1969	0.00	20240731	4380	-55.05	20240123	1969	0.00	20240731	2.62	N	239340	100	26 억	62985	N	N	N	N
10	20240730	161017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1993	-37	5	-1.82	91924110	46010	224.34	2030	2030	1980	2635	1425	2030	1997.89	0.30	-17104	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	1	1	26979634	538	-7.41	2.13	12	0.17	-269.00	936.00	4380	20240123	-54.50	1980	20240730	0.66	4380	-54.50	20240123	1980	0.66	20240730	4380	-54.50	20240123	1980	0.66	20240730	2.63	N	239340	100	26 억	79996	N	N	N	N
11	20240730	151038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1988	-42	5	-2.07	91495873	45795	223.29	2030	2030	1980	2635	1425	2030	1997.92	0.30	-17022	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	1	1	26979634	536	-7.39	2.12	12	0.17	-269.00	936.00	4380	20240123	-54.61	1980	20240730	0.40	4380	-54.61	20240123	1980	0.40	20240730	4380	-54.61	20240123	1980	0.40	20240730	2.63	N	239340	100	26 억	79996	N	N	N	N
12	20240730	141025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1999	-31	5	-1.53	75099391	37541	183.05	2030	2030	1980	2635	1425	2030	2000.44	0.30	-14515	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	1	1	26979634	539	-7.43	2.14	12	0.14	-269.00	936.00	4380	20240123	-54.36	1980	20240730	0.96	4380	-54.36	20240123	1980	0.96	20240730	4380	-54.36	20240123	1980	0.96	20240730	2.63	N	239340	100	26 억	79996	N	N	N	N
13	20240730	131029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-25	5	-1.23	52742598	26318	128.32	2030	2030	1993	2635	1425	2030	2004.02	0.30	-5688	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	5	1	26979634	541	-7.45	2.14	12	0.10	-269.00	936.00	4380	20240123	-54.22	1993	20240730	0.60	4380	-54.22	20240123	1993	0.60	20240730	4380	-54.22	20240123	1993	0.60	20240730	2.63	N	239340	100	26 억	79996	N	N	N	N
14	20240730	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-25	5	-1.23	38798971	19344	94.32	2030	2030	1999	2635	1425	2030	2005.70	0.30	-3301	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	5	1	26979634	541	-7.45	2.14	12	0.07	-269.00	936.00	4380	20240123	-54.22	1999	20240730	0.30	4380	-54.22	20240123	1999	0.30	20240730	4380	-54.22	20240123	1999	0.30	20240730	2.63	N	239340	100	26 억	79996	N	N	N	N
15	20240730	111027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-15	5	-0.74	35469927	17680	86.21	2030	2030	1999	2635	1425	2030	2006.17	0.30	-3198	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	5	1	26979634	544	-7.49	2.15	12	0.07	-269.00	936.00	4380	20240123	-54.00	1999	20240730	0.80	4380	-54.00	20240123	1999	0.80	20240730	4380	-54.00	20240123	1999	0.80	20240730	2.63	N	239340	100	26 억	79996	N	N	N	N
16	20240730	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	12221395	6065	29.57	2030	2030	2000	2635	1425	2030	2014.99	0.30	-2754	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	5	1	26979634	545	-7.51	2.16	12	0.02	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.63	N	239340	100	26 억	79996	N	N	N	N
17	20240730	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	2856110	1407	6.86	2030	2030	2020	2635	1425	2030	2029.93	0.30	-146	2053	2041	2023	2011	1993	2047	2017	27	605	100	1250	5	1	26979634	545	-7.51	2.16	12	0.01	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.63	N	239340	100	26 억	79996	N	N	N	N
18	20240729	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	25	2	1.25	39729700	19702	28.52	2005	2035	2005	2605	1405	2005	2016.49	0.27	8059	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	548	-7.55	2.17	12	0.07	-269.00	936.00	4380	20240123	-53.65	1999	20240708	1.55	4380	-53.65	20240123	1999	1.55	20240708	4380	-53.65	20240123	1999	1.55	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
19	20240729	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	15	2	0.75	38793905	19241	27.85	2005	2035	2005	2605	1405	2005	2016.21	0.27	7676	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	545	-7.51	2.16	12	0.07	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
20	20240729	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	30	2	1.50	30385745	15079	21.83	2005	2035	2005	2605	1405	2005	2015.10	0.27	4552	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	549	-7.57	2.17	12	0.06	-269.00	936.00	4380	20240123	-53.54	1999	20240708	1.80	4380	-53.54	20240123	1999	1.80	20240708	4380	-53.54	20240123	1999	1.80	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
21	20240729	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	15	2	0.75	23921110	11881	17.20	2005	2025	2005	2605	1405	2005	2013.39	0.27	2733	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	545	-7.51	2.16	12	0.04	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
22	20240729	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	5	2	0.25	17319075	8607	12.46	2005	2025	2005	2605	1405	2005	2012.21	0.27	-215	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	542	-7.47	2.15	12	0.03	-269.00	936.00	4380	20240123	-54.11	1999	20240708	0.55	4380	-54.11	20240123	1999	0.55	20240708	4380	-54.11	20240123	1999	0.55	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
23	20240729	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	15	2	0.75	11371830	5650	8.18	2005	2025	2005	2605	1405	2005	2012.71	0.27	-215	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	545	-7.51	2.16	12	0.02	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
24	20240729	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	20	2	1.00	10771750	5353	7.75	2005	2025	2005	2605	1405	2005	2012.28	0.27	-217	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	546	-7.53	2.16	12	0.02	-269.00	936.00	4380	20240123	-53.77	1999	20240708	1.30	4380	-53.77	20240123	1999	1.30	20240708	4380	-53.77	20240123	1999	1.30	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
25	20240729	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	5	2	0.25	3953040	1966	2.85	2005	2025	2005	2605	1405	2005	2010.70	0.27	-220	2095	2050	2025	1980	1955	2037	1967	27	600	100	1240	5	1	26979634	542	-7.47	2.15	12	0.01	-269.00	936.00	4380	20240123	-54.11	1999	20240708	0.55	4380	-54.11	20240123	1999	0.55	20240708	4380	-54.11	20240123	1999	0.55	20240708	2.64	N	239340	100	26 억	71986	N	N	N	N
26	20240726	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-70	5	-3.37	139008605	69068	277.07	2050	2070	2000	2695	1455	2075	2012.63	0.28	-4885	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	541	-7.45	2.14	12	0.26	-269.00	936.00	4380	20240123	-54.22	1999	20240708	0.30	4380	-54.22	20240123	1999	0.30	20240708	4380	-54.22	20240123	1999	0.30	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
27	20240726	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-75	5	-3.61	127227075	63192	253.50	2050	2070	2000	2695	1455	2075	2013.34	0.28	-3727	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	540	-7.43	2.14	12	0.23	-269.00	936.00	4380	20240123	-54.34	1999	20240708	0.05	4380	-54.34	20240123	1999	0.05	20240708	4380	-54.34	20240123	1999	0.05	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
28	20240726	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-60	5	-2.89	107303910	53260	213.66	2050	2070	2000	2695	1455	2075	2014.72	0.28	-605	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	544	-7.49	2.15	12	0.20	-269.00	936.00	4380	20240123	-54.00	1999	20240708	0.80	4380	-54.00	20240123	1999	0.80	20240708	4380	-54.00	20240123	1999	0.80	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
29	20240726	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-55	5	-2.65	105270220	52250	209.60	2050	2070	2000	2695	1455	2075	2014.74	0.28	-257	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	545	-7.51	2.16	12	0.19	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
30	20240726	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-60	5	-2.89	76279700	37807	151.66	2050	2070	2000	2695	1455	2075	2017.61	0.28	-894	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	544	-7.49	2.15	12	0.14	-269.00	936.00	4380	20240123	-54.00	1999	20240708	0.80	4380	-54.00	20240123	1999	0.80	20240708	4380	-54.00	20240123	1999	0.80	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
31	20240726	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-55	5	-2.65	47363360	23396	93.85	2050	2070	2010	2695	1455	2075	2024.42	0.28	-1275	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	545	-7.51	2.16	12	0.09	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
32	20240726	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-35	5	-1.69	26686175	13147	52.74	2050	2070	2020	2695	1455	2075	2029.83	0.28	-1268	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	550	-7.58	2.18	12	0.05	-269.00	936.00	4380	20240123	-53.42	1999	20240708	2.05	4380	-53.42	20240123	1999	2.05	20240708	4380	-53.42	20240123	1999	2.05	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
33	20240726	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-25	5	-1.20	2707045	1326	5.32	2050	2070	2030	2695	1455	2075	2041.51	0.28	-170	2145	2110	2055	2020	1965	2127	2037	27	620	100	1280	5	1	26979634	553	-7.62	2.19	12	0.00	-269.00	936.00	4380	20240123	-53.20	1999	20240708	2.55	4380	-53.20	20240123	1999	2.55	20240708	4380	-53.20	20240123	1999	2.55	20240708	2.68	N	239340	100	26 억	76831	N	N	N	N
34	20240725	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	5	2	0.24	50418500	24928	91.07	2055	2090	2000	2690	1450	2070	2022.56	0.28	1961	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	560	-7.71	2.22	12	0.09	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
35	20240725	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-45	5	-2.17	41152240	20376	74.44	2055	2055	2000	2690	1450	2070	2019.64	0.28	2643	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	546	-7.53	2.16	12	0.08	-269.00	936.00	4380	20240123	-53.77	1999	20240708	1.30	4380	-53.77	20240123	1999	1.30	20240708	4380	-53.77	20240123	1999	1.30	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
36	20240725	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-50	5	-2.42	40528230	20068	73.31	2055	2055	2000	2690	1450	2070	2019.55	0.28	2648	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	545	-7.51	2.16	12	0.07	-269.00	936.00	4380	20240123	-53.88	1999	20240708	1.05	4380	-53.88	20240123	1999	1.05	20240708	4380	-53.88	20240123	1999	1.05	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
37	20240725	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-30	5	-1.45	35221775	17442	63.72	2055	2055	2000	2690	1450	2070	2019.37	0.28	506	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	550	-7.58	2.18	12	0.06	-269.00	936.00	4380	20240123	-53.42	1999	20240708	2.05	4380	-53.42	20240123	1999	2.05	20240708	4380	-53.42	20240123	1999	2.05	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
38	20240725	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-45	5	-2.17	30626530	15174	55.43	2055	2055	2000	2690	1450	2070	2018.36	0.28	-657	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	546	-7.53	2.16	12	0.06	-269.00	936.00	4380	20240123	-53.77	1999	20240708	1.30	4380	-53.77	20240123	1999	1.30	20240708	4380	-53.77	20240123	1999	1.30	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
39	20240725	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-60	5	-2.90	25089115	12427	45.40	2055	2055	2000	2690	1450	2070	2018.92	0.28	-1084	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	542	-7.47	2.15	12	0.05	-269.00	936.00	4380	20240123	-54.11	1999	20240708	0.55	4380	-54.11	20240123	1999	0.55	20240708	4380	-54.11	20240123	1999	0.55	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
40	20240725	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-40	5	-1.93	23916985	11846	43.28	2055	2055	2000	2690	1450	2070	2018.99	0.28	-858	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	548	-7.55	2.17	12	0.04	-269.00	936.00	4380	20240123	-53.65	1999	20240708	1.55	4380	-53.65	20240123	1999	1.55	20240708	4380	-53.65	20240123	1999	1.55	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
41	20240725	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-45	5	-2.17	5026025	2480	9.06	2055	2055	2010	2690	1450	2070	2026.62	0.28	102	2203	2136	2078	2011	1953	2170	2045	27	620	100	1280	5	1	26979634	546	-7.53	2.16	12	0.01	-269.00	936.00	4380	20240123	-53.77	1999	20240708	1.30	4380	-53.77	20240123	1999	1.30	20240708	4380	-53.77	20240123	1999	1.30	20240708	2.70	N	239340	100	26 억	74870	N	N	N	N
42	20240724	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	55952915	27358	151.81	2020	2145	2020	2670	1440	2055	2045.21	0.25	6191	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	558	-7.70	2.21	12	0.10	-269.00	936.00	4380	20240123	-52.74	1999	20240708	3.55	4380	-52.74	20240123	1999	3.55	20240708	4380	-52.74	20240123	1999	3.55	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
43	20240724	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	54169010	26496	147.03	2020	2145	2020	2670	1440	2055	2044.42	0.25	6466	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	558	-7.70	2.21	12	0.10	-269.00	936.00	4380	20240123	-52.74	1999	20240708	3.55	4380	-52.74	20240123	1999	3.55	20240708	4380	-52.74	20240123	1999	3.55	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
44	20240724	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	20	2	0.97	49253390	24118	133.83	2020	2145	2020	2670	1440	2055	2042.18	0.25	6467	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	560	-7.71	2.22	12	0.09	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
45	20240724	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	20	2	0.97	46988320	23020	127.74	2020	2145	2020	2670	1440	2055	2041.20	0.25	6549	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	560	-7.71	2.22	12	0.09	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
46	20240724	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	30	2	1.46	42841875	21011	116.59	2020	2145	2020	2670	1440	2055	2039.02	0.25	6547	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	563	-7.75	2.23	12	0.08	-269.00	936.00	4380	20240123	-52.40	1999	20240708	4.30	4380	-52.40	20240123	1999	4.30	20240708	4380	-52.40	20240123	1999	4.30	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
47	20240724	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	42052270	20631	114.48	2020	2145	2020	2670	1440	2055	2038.30	0.25	6500	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	556	-7.66	2.20	12	0.08	-269.00	936.00	4380	20240123	-52.97	1999	20240708	3.05	4380	-52.97	20240123	1999	3.05	20240708	4380	-52.97	20240123	1999	3.05	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
48	20240724	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	25	2	1.22	40947510	20096	111.51	2020	2145	2020	2670	1440	2055	2037.60	0.25	6291	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	561	-7.73	2.22	12	0.07	-269.00	936.00	4380	20240123	-52.51	1999	20240708	4.05	4380	-52.51	20240123	1999	4.05	20240708	4380	-52.51	20240123	1999	4.05	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
49	20240724	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-15	5	-0.73	24255355	11986	66.51	2020	2045	2020	2670	1440	2055	2023.64	0.25	2729	2118	2086	2068	2036	2018	2077	2027	27	615	100	1270	5	1	26979634	550	-7.58	2.18	12	0.04	-269.00	936.00	4380	20240123	-53.42	1999	20240708	2.05	4380	-53.42	20240123	1999	2.05	20240708	4380	-53.42	20240123	1999	2.05	20240708	2.71	N	239340	100	26 억	68709	N	N	N	N
50	20240723	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-30	5	-1.44	37249185	18021	76.88	2085	2100	2050	2710	1460	2085	2067.12	0.26	-1578	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	554	-7.64	2.20	12	0.07	-269.00	936.00	4380	20240123	-53.08	1999	20240708	2.80	4380	-53.08	20240123	1999	2.80	20240708	4380	-53.08	20240123	1999	2.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
51	20240723	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	30792925	14886	63.51	2085	2100	2050	2710	1460	2085	2068.58	0.26	-1476	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	560	-7.71	2.22	12	0.06	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
52	20240723	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	26216210	12681	54.10	2085	2100	2050	2710	1460	2085	2067.36	0.26	-1537	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	560	-7.71	2.22	12	0.05	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
53	20240723	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	23347800	11308	48.24	2085	2095	2050	2710	1460	2085	2064.72	0.26	-1506	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	560	-7.71	2.22	12	0.04	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
54	20240723	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	23238745	11255	48.02	2085	2095	2050	2710	1460	2085	2064.75	0.26	-1506	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	560	-7.71	2.22	12	0.04	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
55	20240723	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-30	5	-1.44	17470415	8461	36.10	2085	2095	2050	2710	1460	2085	2064.82	0.26	-1802	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	554	-7.64	2.20	12	0.03	-269.00	936.00	4380	20240123	-53.08	1999	20240708	2.80	4380	-53.08	20240123	1999	2.80	20240708	4380	-53.08	20240123	1999	2.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
56	20240723	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-10	5	-0.48	4722250	2268	9.68	2085	2095	2060	2710	1460	2085	2082.12	0.26	-915	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	560	-7.71	2.22	12	0.01	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
57	20240723	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	10	2	0.48	1449105	695	2.97	2085	2095	2085	2710	1460	2085	2085.04	0.26	-167	2195	2140	2095	2040	1995	2117	2017	27	625	100	1290	5	1	26979634	565	-7.79	2.24	12	0.00	-269.00	936.00	4380	20240123	-52.17	1999	20240708	4.80	4380	-52.17	20240123	1999	4.80	20240708	4380	-52.17	20240123	1999	4.80	20240708	2.75	N	239340	100	26 억	70219	N	N	N	N
58	20240722	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-60	5	-2.80	48717900	23440	76.64	2120	2150	2050	2785	1505	2145	2078.41	0.27	-2010	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	563	-7.75	2.23	12	0.09	-269.00	936.00	4380	20240123	-52.40	1999	20240708	4.30	4380	-52.40	20240123	1999	4.30	20240708	4380	-52.40	20240123	1999	4.30	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
59	20240722	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-75	5	-3.50	43520415	20940	68.46	2120	2150	2050	2785	1505	2145	2078.34	0.27	-1411	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	558	-7.70	2.21	12	0.08	-269.00	936.00	4380	20240123	-52.74	1999	20240708	3.55	4380	-52.74	20240123	1999	3.55	20240708	4380	-52.74	20240123	1999	3.55	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
60	20240722	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-70	5	-3.26	37039560	17783	58.14	2120	2150	2050	2785	1505	2145	2082.86	0.27	-1717	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	560	-7.71	2.22	12	0.07	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
61	20240722	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-70	5	-3.26	34678130	16637	54.40	2120	2150	2050	2785	1505	2145	2084.40	0.27	-1810	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	560	-7.71	2.22	12	0.06	-269.00	936.00	4380	20240123	-52.63	1999	20240708	3.80	4380	-52.63	20240123	1999	3.80	20240708	4380	-52.63	20240123	1999	3.80	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
62	20240722	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-60	5	-2.80	25274410	12073	39.47	2120	2150	2065	2785	1505	2145	2093.47	0.27	-2055	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	563	-7.75	2.23	12	0.04	-269.00	936.00	4380	20240123	-52.40	1999	20240708	4.30	4380	-52.40	20240123	1999	4.30	20240708	4380	-52.40	20240123	1999	4.30	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
63	20240722	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-65	5	-3.03	21112400	10063	32.90	2120	2150	2070	2785	1505	2145	2098.02	0.27	-2378	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	561	-7.73	2.22	12	0.04	-269.00	936.00	4380	20240123	-52.51	1999	20240708	4.05	4380	-52.51	20240123	1999	4.05	20240708	4380	-52.51	20240123	1999	4.05	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
64	20240722	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-40	5	-1.86	9540295	4528	14.80	2120	2150	2095	2785	1505	2145	2106.96	0.27	-2294	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	568	-7.83	2.25	12	0.02	-269.00	936.00	4380	20240123	-51.94	1999	20240708	5.30	4380	-51.94	20240123	1999	5.30	20240708	4380	-51.94	20240123	1999	5.30	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
65	20240722	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-25	5	-1.17	477000	225	0.74	2120	2120	2120	2785	1505	2145	2120.00	0.27	0	2201	2172	2131	2102	2061	2187	2117	27	640	100	1320	5	1	26979634	572	-7.88	2.26	12	0.00	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.77	N	239340	100	26 억	72219	N	N	N	N
66	20240719	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	0	3	0.00	64721345	30534	79.36	2125	2160	2090	2785	1505	2145	2119.65	0.28	-4308	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	579	-7.97	2.29	12	0.11	-269.00	936.00	4380	20240123	-51.03	1999	20240708	7.30	4380	-51.03	20240123	1999	7.30	20240708	4380	-51.03	20240123	1999	7.30	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
67	20240719	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-5	5	-0.23	50273715	23793	61.84	2125	2145	2090	2785	1505	2145	2112.96	0.28	-4153	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	577	-7.96	2.29	12	0.09	-269.00	936.00	4380	20240123	-51.14	1999	20240708	7.05	4380	-51.14	20240123	1999	7.05	20240708	4380	-51.14	20240123	1999	7.05	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
68	20240719	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-10	5	-0.47	28175570	13332	34.65	2125	2145	2090	2785	1505	2145	2113.38	0.28	-4691	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	576	-7.94	2.28	12	0.05	-269.00	936.00	4380	20240123	-51.26	1999	20240708	6.80	4380	-51.26	20240123	1999	6.80	20240708	4380	-51.26	20240123	1999	6.80	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
69	20240719	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-25	5	-1.17	18401640	8705	22.63	2125	2145	2095	2785	1505	2145	2113.92	0.28	-4212	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	572	-7.88	2.26	12	0.03	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
70	20240719	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-35	5	-1.63	11428945	5403	14.04	2125	2145	2095	2785	1505	2145	2115.30	0.28	-2675	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	569	-7.84	2.25	12	0.02	-269.00	936.00	4380	20240123	-51.83	1999	20240708	5.55	4380	-51.83	20240123	1999	5.55	20240708	4380	-51.83	20240123	1999	5.55	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
71	20240719	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-15	5	-0.70	8241760	3886	10.10	2125	2145	2110	2785	1505	2145	2120.89	0.28	-1412	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	575	-7.92	2.28	12	0.01	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
72	20240719	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-10	5	-0.47	6242700	2940	7.64	2125	2145	2110	2785	1505	2145	2123.37	0.28	-513	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	576	-7.94	2.28	12	0.01	-269.00	936.00	4380	20240123	-51.26	1999	20240708	6.80	4380	-51.26	20240123	1999	6.80	20240708	4380	-51.26	20240123	1999	6.80	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
73	20240719	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-15	5	-0.70	2226080	1046	2.72	2125	2135	2110	2785	1505	2145	2128.18	0.28	-52	2241	2192	2141	2092	2041	2195	2095	27	640	100	1320	5	1	26979634	575	-7.92	2.28	12	0.00	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.78	N	239340	100	26 억	76253	N	N	N	N
74	20240718	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-45	5	-2.05	81413680	38390	64.19	2145	2190	2090	2845	1535	2190	2120.70	0.29	-3354	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	579	-7.97	2.29	12	0.14	-269.00	936.00	4380	20240123	-51.03	1999	20240708	7.30	4380	-51.03	20240123	1999	7.30	20240708	4380	-51.03	20240123	1999	7.30	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
75	20240718	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-75	5	-3.42	69483250	32793	54.83	2145	2190	2090	2845	1535	2190	2118.84	0.29	-1622	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	571	-7.86	2.26	12	0.12	-269.00	936.00	4380	20240123	-51.71	1999	20240708	5.80	4380	-51.71	20240123	1999	5.80	20240708	4380	-51.71	20240123	1999	5.80	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
76	20240718	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-95	5	-4.34	65973565	31129	52.05	2145	2190	2090	2845	1535	2190	2119.36	0.29	-937	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	565	-7.79	2.24	12	0.12	-269.00	936.00	4380	20240123	-52.17	1999	20240708	4.80	4380	-52.17	20240123	1999	4.80	20240708	4380	-52.17	20240123	1999	4.80	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
77	20240718	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-40	5	-1.83	37770745	17716	29.62	2145	2190	2115	2845	1535	2190	2132.01	0.29	-1787	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	580	-7.99	2.30	12	0.07	-269.00	936.00	4380	20240123	-50.91	1999	20240708	7.55	4380	-50.91	20240123	1999	7.55	20240708	4380	-50.91	20240123	1999	7.55	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
78	20240718	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-70	5	-3.20	34064365	15975	26.71	2145	2190	2115	2845	1535	2190	2132.35	0.29	-1793	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	572	-7.88	2.26	12	0.06	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
79	20240718	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-45	5	-2.05	26748210	12537	20.96	2145	2190	2115	2845	1535	2190	2133.54	0.29	-838	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	579	-7.97	2.29	12	0.05	-269.00	936.00	4380	20240123	-51.03	1999	20240708	7.30	4380	-51.03	20240123	1999	7.30	20240708	4380	-51.03	20240123	1999	7.30	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
80	20240718	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-65	5	-2.97	18363160	8592	14.37	2145	2190	2120	2845	1535	2190	2137.24	0.29	-1419	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	573	-7.90	2.27	12	0.03	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
81	20240718	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-35	5	-1.60	2893480	1347	2.25	2145	2155	2140	2845	1535	2190	2148.09	0.29	-480	2280	2235	2200	2155	2120	2217	2137	27	655	100	1350	5	1	26979634	581	-8.01	2.30	12	0.00	-269.00	936.00	4380	20240123	-50.80	1999	20240708	7.80	4380	-50.80	20240123	1999	7.80	20240708	4380	-50.80	20240123	1999	7.80	20240708	2.87	N	239340	100	26 억	79587	N	N	N	N
82	20240717	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-25	5	-1.13	130984350	59679	58.78	2215	2245	2165	2875	1555	2215	2194.71	0.26	10516	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	591	-8.14	2.34	12	0.22	-269.00	936.00	4380	20240123	-50.00	1999	20240708	9.55	4380	-50.00	20240123	1999	9.55	20240708	4380	-50.00	20240123	1999	9.55	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
83	20240717	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-25	5	-1.13	125946915	57366	56.51	2215	2245	2180	2875	1555	2215	2195.40	0.26	10757	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	591	-8.14	2.34	12	0.21	-269.00	936.00	4380	20240123	-50.00	1999	20240708	9.55	4380	-50.00	20240123	1999	9.55	20240708	4380	-50.00	20240123	1999	9.55	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
84	20240717	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	0	3	0.00	92529935	42141	41.51	2215	2245	2180	2875	1555	2215	2195.58	0.26	21837	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	598	-8.23	2.37	12	0.16	-269.00	936.00	4380	20240123	-49.43	1999	20240708	10.81	4380	-49.43	20240123	1999	10.81	20240708	4380	-49.43	20240123	1999	10.81	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
85	20240717	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-15	5	-0.68	90546240	41241	40.62	2215	2245	2180	2875	1555	2215	2195.40	0.26	21961	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	594	-8.18	2.35	12	0.15	-269.00	936.00	4380	20240123	-49.77	1999	20240708	10.06	4380	-49.77	20240123	1999	10.06	20240708	4380	-49.77	20240123	1999	10.06	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
86	20240717	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-25	5	-1.13	89849200	40924	40.31	2215	2245	2180	2875	1555	2215	2195.37	0.26	21961	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	591	-8.14	2.34	12	0.15	-269.00	936.00	4380	20240123	-50.00	1999	20240708	9.55	4380	-50.00	20240123	1999	9.55	20240708	4380	-50.00	20240123	1999	9.55	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
87	20240717	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-20	5	-0.90	89257395	40654	40.04	2215	2245	2180	2875	1555	2215	2195.39	0.26	22045	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	592	-8.16	2.35	12	0.15	-269.00	936.00	4380	20240123	-49.89	1999	20240708	9.80	4380	-49.89	20240123	1999	9.80	20240708	4380	-49.89	20240123	1999	9.80	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
88	20240717	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-20	5	-0.90	82809605	37698	37.13	2215	2245	2180	2875	1555	2215	2196.51	0.26	22069	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	592	-8.16	2.35	12	0.14	-269.00	936.00	4380	20240123	-49.89	1999	20240708	9.80	4380	-49.89	20240123	1999	9.80	20240708	4380	-49.89	20240123	1999	9.80	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
89	20240717	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	20	2	0.90	5531570	2474	2.44	2215	2245	2215	2875	1555	2215	2238.76	0.26	-436	2338	2276	2198	2136	2058	2307	2167	27	660	100	1370	5	1	26979634	603	-8.31	2.39	12	0.01	-269.00	936.00	4380	20240123	-48.97	1999	20240708	11.81	4380	-48.97	20240123	1999	11.81	20240708	4380	-48.97	20240123	1999	11.81	20240708	2.88	N	239340	100	26 억	68818	N	N	N	N
90	20240716	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	65	2	3.02	222086950	101179	538.59	2150	2260	2120	2795	1505	2150	2194.83	0.28	-5324	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	598	-8.23	2.37	12	0.38	-269.00	936.00	4380	20240123	-49.43	1999	20240708	10.81	4380	-49.43	20240123	1999	10.81	20240708	4380	-49.43	20240123	1999	10.81	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
91	20240716	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	60	2	2.79	204231115	93106	495.61	2150	2260	2120	2795	1505	2150	2193.53	0.28	-5078	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	596	-8.22	2.36	12	0.35	-269.00	936.00	4380	20240123	-49.54	1999	20240708	10.56	4380	-49.54	20240123	1999	10.56	20240708	4380	-49.54	20240123	1999	10.56	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
92	20240716	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	30	2	1.40	94216705	43360	230.81	2150	2200	2120	2795	1505	2150	2172.89	0.28	-6556	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	588	-8.10	2.33	12	0.16	-269.00	936.00	4380	20240123	-50.23	1999	20240708	9.05	4380	-50.23	20240123	1999	9.05	20240708	4380	-50.23	20240123	1999	9.05	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
93	20240716	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	40	2	1.86	87632835	40351	214.79	2150	2200	2120	2795	1505	2150	2171.76	0.28	-5863	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	591	-8.14	2.34	12	0.15	-269.00	936.00	4380	20240123	-50.00	1999	20240708	9.55	4380	-50.00	20240123	1999	9.55	20240708	4380	-50.00	20240123	1999	9.55	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
94	20240716	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	30	2	1.40	72816145	33603	178.87	2150	2200	2120	2795	1505	2150	2166.95	0.28	-5076	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	588	-8.10	2.33	12	0.12	-269.00	936.00	4380	20240123	-50.23	1999	20240708	9.05	4380	-50.23	20240123	1999	9.05	20240708	4380	-50.23	20240123	1999	9.05	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
95	20240716	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-15	5	-0.70	24491755	11447	60.93	2150	2195	2120	2795	1505	2150	2139.58	0.28	-3849	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	576	-7.94	2.28	12	0.04	-269.00	936.00	4380	20240123	-51.26	1999	20240708	6.80	4380	-51.26	20240123	1999	6.80	20240708	4380	-51.26	20240123	1999	6.80	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
96	20240716	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-20	5	-0.93	19917405	9302	49.52	2150	2195	2130	2795	1505	2150	2141.20	0.28	-3054	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	575	-7.92	2.28	12	0.03	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
97	20240716	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-15	5	-0.70	2883425	1350	7.19	2150	2150	2135	2795	1505	2150	2135.87	0.28	-31	2186	2167	2131	2112	2076	2177	2122	27	645	100	1330	5	1	26979634	576	-7.94	2.28	12	0.01	-269.00	936.00	4380	20240123	-51.26	1999	20240708	6.80	4380	-51.26	20240123	1999	6.80	20240708	4380	-51.26	20240123	1999	6.80	20240708	2.90	N	239340	100	26 억	74590	N	N	N	N
98	20240715	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	25	2	1.18	39686255	18674	91.90	2125	2150	2095	2760	1490	2125	2125.15	0.28	-2124	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	580	-7.99	2.30	12	0.07	-269.00	936.00	4380	20240123	-50.91	1999	20240708	7.55	4380	-50.91	20240123	1999	7.55	20240708	4380	-50.91	20240123	1999	7.55	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
99	20240715	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	15	2	0.71	25978655	12272	60.39	2125	2140	2095	2760	1490	2125	2116.90	0.28	-1948	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	577	-7.96	2.29	12	0.05	-269.00	936.00	4380	20240123	-51.14	1999	20240708	7.05	4380	-51.14	20240123	1999	7.05	20240708	4380	-51.14	20240123	1999	7.05	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
100	20240715	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-10	5	-0.47	19818085	9382	46.17	2125	2140	2095	2760	1490	2125	2112.35	0.28	-1101	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	571	-7.86	2.26	12	0.03	-269.00	936.00	4380	20240123	-51.71	1999	20240708	5.80	4380	-51.71	20240123	1999	5.80	20240708	4380	-51.71	20240123	1999	5.80	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
101	20240715	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	0	3	0.00	16805060	7959	39.17	2125	2140	2095	2760	1490	2125	2111.45	0.28	-836	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	573	-7.90	2.27	12	0.03	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
102	20240715	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	5	2	0.24	12730625	6043	29.74	2125	2140	2095	2760	1490	2125	2106.67	0.28	49	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	575	-7.92	2.28	12	0.02	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
103	20240715	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-5	5	-0.24	10594160	5035	24.78	2125	2140	2095	2760	1490	2125	2104.10	0.28	730	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	572	-7.88	2.26	12	0.02	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
104	20240715	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-10	5	-0.47	8338425	3967	19.52	2125	2140	2095	2760	1490	2125	2101.95	0.28	1472	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	571	-7.86	2.26	12	0.01	-269.00	936.00	4380	20240123	-51.71	1999	20240708	5.80	4380	-51.71	20240123	1999	5.80	20240708	4380	-51.71	20240123	1999	5.80	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
105	20240715	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	0	3	0.00	172180	81	0.40	2125	2130	2125	2760	1490	2125	2125.68	0.28	-14	2181	2152	2111	2082	2041	2167	2097	27	635	100	1310	5	1	26979634	573	-7.90	2.27	12	0.00	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.90	N	239340	100	26 억	76714	N	N	N	N
106	20240712	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	30	2	1.43	42506815	20229	84.35	2095	2140	2070	2720	1470	2095	2101.16	0.29	-2179	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	573	-7.90	2.27	12	0.07	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
107	20240712	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	5	2	0.24	34883880	16617	69.29	2095	2140	2070	2720	1470	2095	2099.29	0.29	-1800	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	567	-7.81	2.24	12	0.06	-269.00	936.00	4380	20240123	-52.05	1999	20240708	5.05	4380	-52.05	20240123	1999	5.05	20240708	4380	-52.05	20240123	1999	5.05	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
108	20240712	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	0	3	0.00	26262825	12535	52.27	2095	2140	2070	2720	1470	2095	2095.16	0.29	-1553	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	565	-7.79	2.24	12	0.05	-269.00	936.00	4380	20240123	-52.17	1999	20240708	4.80	4380	-52.17	20240123	1999	4.80	20240708	4380	-52.17	20240123	1999	4.80	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
109	20240712	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	30	2	1.43	24345550	11627	48.48	2095	2140	2070	2720	1470	2095	2093.88	0.29	-827	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	573	-7.90	2.27	12	0.04	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
110	20240712	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-5	5	-0.24	19869960	9507	39.64	2095	2140	2070	2720	1470	2095	2090.03	0.29	-466	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	564	-7.77	2.23	12	0.04	-269.00	936.00	4380	20240123	-52.28	1999	20240708	4.55	4380	-52.28	20240123	1999	4.55	20240708	4380	-52.28	20240123	1999	4.55	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
111	20240712	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	5	2	0.24	15782900	7556	31.51	2095	2140	2070	2720	1470	2095	2088.79	0.29	-414	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	567	-7.81	2.24	12	0.03	-269.00	936.00	4380	20240123	-52.05	1999	20240708	5.05	4380	-52.05	20240123	1999	5.05	20240708	4380	-52.05	20240123	1999	5.05	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
112	20240712	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-25	5	-1.19	10229930	4905	20.45	2095	2140	2070	2720	1470	2095	2085.61	0.29	-802	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	558	-7.70	2.21	12	0.02	-269.00	936.00	4380	20240123	-52.74	1999	20240708	3.55	4380	-52.74	20240123	1999	3.55	20240708	4380	-52.74	20240123	1999	3.55	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
113	20240712	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	5	2	0.24	1322030	631	2.63	2095	2100	2095	2720	1470	2095	2095.13	0.29	0	2155	2125	2110	2080	2065	2117	2072	27	625	100	1290	5	1	26979634	567	-7.81	2.24	12	0.00	-269.00	936.00	4380	20240123	-52.05	1999	20240708	5.05	4380	-52.05	20240123	1999	5.05	20240708	4380	-52.05	20240123	1999	5.05	20240708	2.94	N	239340	100	26 억	78873	N	N	N	N
114	20240711	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-25	5	-1.18	50593825	23897	56.98	2100	2140	2095	2755	1485	2120	2117.16	0.31	-4288	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	565	-7.79	2.24	12	0.09	-269.00	936.00	4380	20240123	-52.17	1999	20240708	4.80	4380	-52.17	20240123	1999	4.80	20240708	4380	-52.17	20240123	1999	4.80	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
115	20240711	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-15	5	-0.71	47496315	22422	53.46	2100	2140	2100	2755	1485	2120	2118.29	0.31	-4264	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	568	-7.83	2.25	12	0.08	-269.00	936.00	4380	20240123	-51.94	1999	20240708	5.30	4380	-51.94	20240123	1999	5.30	20240708	4380	-51.94	20240123	1999	5.30	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
116	20240711	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-15	5	-0.71	46125040	21770	51.91	2100	2140	2100	2755	1485	2120	2118.74	0.31	-3927	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	568	-7.83	2.25	12	0.08	-269.00	936.00	4380	20240123	-51.94	1999	20240708	5.30	4380	-51.94	20240123	1999	5.30	20240708	4380	-51.94	20240123	1999	5.30	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
117	20240711	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	0	3	0.00	42179250	19900	47.45	2100	2140	2100	2755	1485	2120	2119.56	0.31	-3463	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	572	-7.88	2.26	12	0.07	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
118	20240711	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	5	2	0.24	36762880	17350	41.37	2100	2140	2100	2755	1485	2120	2118.90	0.31	-1806	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	573	-7.90	2.27	12	0.06	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
119	20240711	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	10	2	0.47	27322645	12903	30.77	2100	2140	2100	2755	1485	2120	2117.54	0.31	-1391	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	575	-7.92	2.28	12	0.05	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
120	20240711	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	10	2	0.47	22065290	10432	24.87	2100	2140	2100	2755	1485	2120	2115.15	0.31	-1243	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	575	-7.92	2.28	12	0.04	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
121	20240711	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-5	5	-0.24	7228990	3442	8.21	2100	2120	2100	2755	1485	2120	2100.23	0.31	459	2196	2157	2091	2052	1986	2172	2067	27	635	100	1310	5	1	26979634	571	-7.86	2.26	12	0.01	-269.00	936.00	4380	20240123	-51.71	1999	20240708	5.80	4380	-51.71	20240123	1999	5.80	20240708	4380	-51.71	20240123	1999	5.80	20240708	2.95	N	239340	100	26 억	83740	N	N	N	N
122	20240710	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	0	3	0.00	81896560	39606	72.90	2120	2130	2025	2755	1485	2120	2067.35	0.31	587	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	572	-7.88	2.26	12	0.15	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
123	20240710	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	0	3	0.00	77997415	37760	69.51	2120	2130	2025	2755	1485	2120	2065.61	0.31	954	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	572	-7.88	2.26	12	0.14	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
124	20240710	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-25	5	-1.18	71765145	34793	64.04	2120	2130	2025	2755	1485	2120	2062.63	0.31	277	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	565	-7.79	2.24	12	0.13	-269.00	936.00	4380	20240123	-52.17	1999	20240708	4.80	4380	-52.17	20240123	1999	4.80	20240708	4380	-52.17	20240123	1999	4.80	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
125	20240710	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-35	5	-1.65	70847625	34353	63.23	2120	2130	2025	2755	1485	2120	2062.34	0.31	337	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	563	-7.75	2.23	12	0.13	-269.00	936.00	4380	20240123	-52.40	1999	20240708	4.30	4380	-52.40	20240123	1999	4.30	20240708	4380	-52.40	20240123	1999	4.30	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
126	20240710	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-55	5	-2.59	62095210	30143	55.49	2120	2130	2025	2755	1485	2120	2060.02	0.31	2765	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	557	-7.68	2.21	12	0.11	-269.00	936.00	4380	20240123	-52.85	1999	20240708	3.30	4380	-52.85	20240123	1999	3.30	20240708	4380	-52.85	20240123	1999	3.30	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
127	20240710	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-55	5	-2.59	54658470	26521	48.82	2120	2130	2025	2755	1485	2120	2060.95	0.31	979	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	557	-7.68	2.21	12	0.10	-269.00	936.00	4380	20240123	-52.85	1999	20240708	3.30	4380	-52.85	20240123	1999	3.30	20240708	4380	-52.85	20240123	1999	3.30	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
128	20240710	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-15	5	-0.71	22669930	10862	19.99	2120	2130	2065	2755	1485	2120	2087.09	0.31	-3888	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	568	-7.83	2.25	12	0.04	-269.00	936.00	4380	20240123	-51.94	1999	20240708	5.30	4380	-51.94	20240123	1999	5.30	20240708	4380	-51.94	20240123	1999	5.30	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
129	20240710	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-10	5	-0.47	2961420	1402	2.58	2120	2130	2095	2755	1485	2120	2112.28	0.31	-1054	2200	2160	2130	2090	2060	2145	2075	27	635	100	1310	5	1	26979634	569	-7.84	2.25	12	0.01	-269.00	936.00	4380	20240123	-51.83	1999	20240708	5.55	4380	-51.83	20240123	1999	5.55	20240708	4380	-51.83	20240123	1999	5.55	20240708	2.89	N	239340	100	26 억	83263	N	N	N	N
130	20240709	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-45	5	-2.08	115156555	54110	5.59	2170	2170	2100	2810	1520	2165	2128.19	0.32	-6136	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	572	-7.88	2.26	12	0.20	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
131	20240709	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-60	5	-2.77	101404795	47588	4.92	2170	2170	2105	2810	1520	2165	2130.89	0.32	-3390	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	568	-7.83	2.25	12	0.18	-269.00	936.00	4380	20240123	-51.94	1999	20240708	5.30	4380	-51.94	20240123	1999	5.30	20240708	4380	-51.94	20240123	1999	5.30	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
132	20240709	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-50	5	-2.31	89187710	41804	4.32	2170	2170	2105	2810	1520	2165	2133.47	0.32	374	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	571	-7.86	2.26	12	0.15	-269.00	936.00	4380	20240123	-51.71	1999	20240708	5.80	4380	-51.71	20240123	1999	5.80	20240708	4380	-51.71	20240123	1999	5.80	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
133	20240709	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-45	5	-2.08	81654000	38248	3.95	2170	2170	2105	2810	1520	2165	2134.86	0.32	3451	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	572	-7.88	2.26	12	0.14	-269.00	936.00	4380	20240123	-51.60	1999	20240708	6.05	4380	-51.60	20240123	1999	6.05	20240708	4380	-51.60	20240123	1999	6.05	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
134	20240709	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-40	5	-1.85	78090735	36566	3.78	2170	2170	2105	2810	1520	2165	2135.61	0.32	3512	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	573	-7.90	2.27	12	0.14	-269.00	936.00	4380	20240123	-51.48	1999	20240708	6.30	4380	-51.48	20240123	1999	6.30	20240708	4380	-51.48	20240123	1999	6.30	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
135	20240709	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-35	5	-1.62	62146710	29051	3.00	2170	2170	2105	2810	1520	2165	2139.23	0.32	664	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	575	-7.92	2.28	12	0.11	-269.00	936.00	4380	20240123	-51.37	1999	20240708	6.55	4380	-51.37	20240123	1999	6.55	20240708	4380	-51.37	20240123	1999	6.55	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
136	20240709	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-15	5	-0.69	47615745	22234	2.30	2170	2170	2105	2810	1520	2165	2141.57	0.32	1753	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	580	-7.99	2.30	12	0.08	-269.00	936.00	4380	20240123	-50.91	1999	20240708	7.55	4380	-50.91	20240123	1999	7.55	20240708	4380	-50.91	20240123	1999	7.55	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
137	20240709	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-15	5	-0.69	31630655	14801	1.53	2170	2170	2105	2810	1520	2165	2137.06	0.32	2869	2555	2359	2179	1983	1803	2458	2082	27	645	100	1340	5	1	26979634	580	-7.99	2.30	12	0.05	-269.00	936.00	4380	20240123	-50.91	1999	20240708	7.55	4380	-50.91	20240123	1999	7.55	20240708	4380	-50.91	20240123	1999	7.55	20240708	2.94	N	239340	100	26 억	87558	N	N	N	N
138	20240708	160959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2165	160	2	7.98	2156512219	966328	1016.41	2005	2375	1999	2605	1405	2005	2231.69	0.32	-1982	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	584	-8.05	2.31	12	3.58	-269.00	936.00	4380	20240123	-50.57	1999	20240708	8.30	4380	-50.57	20240123	1999	8.30	20240708	4380	-50.57	20240123	1999	8.30	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
139	20240708	151001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2155	150	2	7.48	2131044559	954555	1004.02	2005	2375	1999	2605	1405	2005	2232.53	0.32	-3577	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	581	-8.01	2.30	12	3.54	-269.00	936.00	4380	20240123	-50.80	1999	20240708	7.80	4380	-50.80	20240123	1999	7.80	20240708	4380	-50.80	20240123	1999	7.80	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
140	20240708	141004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2140	135	2	6.73	2106852254	943255	992.14	2005	2375	1999	2605	1405	2005	2233.63	0.32	-12106	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	577	-7.96	2.29	12	3.50	-269.00	936.00	4380	20240123	-51.14	1999	20240708	7.05	4380	-51.14	20240123	1999	7.05	20240708	4380	-51.14	20240123	1999	7.05	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
141	20240708	130959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2165	160	2	7.98	2064170039	923192	971.03	2005	2375	1999	2605	1405	2005	2235.94	0.32	-15991	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	584	-8.05	2.31	12	3.42	-269.00	936.00	4380	20240123	-50.57	1999	20240708	8.30	4380	-50.57	20240123	1999	8.30	20240708	4380	-50.57	20240123	1999	8.30	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
142	20240708	121001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2080	75	2	3.74	1967363939	877910	923.41	2005	2375	1999	2605	1405	2005	2241.00	0.32	-24174	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	561	-7.73	2.22	12	3.25	-269.00	936.00	4380	20240123	-52.51	1999	20240708	4.05	4380	-52.51	20240123	1999	4.05	20240708	4380	-52.51	20240123	1999	4.05	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
143	20240708	110958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2205	200	2	9.98	111771539	53452	56.22	2005	2205	1999	2605	1405	2005	2091.26	0.32	11346	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	595	-8.20	2.36	12	0.20	-269.00	936.00	4380	20240123	-49.66	1999	20240708	10.31	4380	-49.66	20240123	1999	10.31	20240708	4380	-49.66	20240123	1999	10.31	20240708	2.94	N	239340	100	26 억	86306	Y	N	N	N
144	20240708	100959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	45	2	2.24	42863744	21242	22.34	2005	2050	1999	2605	1405	2005	2017.95	0.32	6825	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	553	-7.62	2.19	12	0.08	-269.00	936.00	4380	20240123	-53.20	1999	20240708	2.55	4380	-53.20	20240123	1999	2.55	20240708	4380	-53.20	20240123	1999	2.55	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
145	20240708	090958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	25	2	1.25	11728339	5831	6.13	2005	2030	1999	2605	1405	2005	2011.52	0.32	140	2068	2036	2018	1986	1968	2027	1977	27	600	100	1240	5	1	26979634	548	-7.55	2.17	12	0.02	-269.00	936.00	4380	20240123	-53.65	1999	20240708	1.55	4380	-53.65	20240123	1999	1.55	20240708	4380	-53.65	20240123	1999	1.55	20240708	2.94	N	239340	100	26 억	86306	N	N	N	N
146	20240705	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-40	5	-1.96	167336740	82909	130.64	2040	2050	2000	2655	1435	2045	2018.65	0.30	8434	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	541	-7.45	2.14	12	0.31	-269.00	936.00	4380	20240123	-54.22	2000	20240705	0.25	4380	-54.22	20240123	2000	0.25	20240705	4380	-54.22	20240123	2000	0.25	20240705	3.12	N	239340	100	26 억	79968	N	N	N	N
147	20240705	150957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	-15	5	-0.73	149313225	73946	116.52	2040	2050	2000	2655	1435	2045	2019.22	0.30	4599	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	548	-7.55	2.17	12	0.27	-269.00	936.00	4380	20240123	-53.65	2000	20240705	1.50	4380	-53.65	20240123	2000	1.50	20240705	4380	-53.65	20240123	2000	1.50	20240705	3.12	N	239340	100	26 억	79968	N	N	N	N
148	20240705	140959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2040	-5	5	-0.24	121753810	60284	94.99	2040	2050	2000	2655	1435	2045	2019.67	0.30	5283	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	550	-7.58	2.18	12	0.22	-269.00	936.00	4380	20240123	-53.42	2000	20240705	2.00	4380	-53.42	20240123	2000	2.00	20240705	4380	-53.42	20240123	2000	2.00	20240705	3.12	N	239340	100	26 억	79968	N	N	N	N
149	20240705	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	0	3	0.00	59393955	29253	46.09	2040	2050	2010	2655	1435	2045	2030.35	0.30	1687	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	552	-7.60	2.18	12	0.11	-269.00	936.00	4380	20240123	-53.31	2000	20240702	2.25	4380	-53.31	20240123	2000	2.25	20240702	4380	-53.31	20240123	2000	2.25	20240702	3.12	N	239340	100	26 억	79968	N	N	N	N
150	20240705	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-15	5	-0.73	52971930	26094	41.12	2040	2050	2010	2655	1435	2045	2030.04	0.30	1650	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	548	-7.55	2.17	12	0.10	-269.00	936.00	4380	20240123	-53.65	2000	20240702	1.50	4380	-53.65	20240123	2000	1.50	20240702	4380	-53.65	20240123	2000	1.50	20240702	3.12	N	239340	100	26 억	79968	N	N	N	N
151	20240705	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	5	2	0.24	45975690	22654	35.70	2040	2050	2010	2655	1435	2045	2029.47	0.30	1548	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	553	-7.62	2.19	12	0.08	-269.00	936.00	4380	20240123	-53.20	2000	20240702	2.50	4380	-53.20	20240123	2000	2.50	20240702	4380	-53.20	20240123	2000	2.50	20240702	3.12	N	239340	100	26 억	79968	N	N	N	N
152	20240705	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	0	3	0.00	40541115	19992	31.50	2040	2050	2010	2655	1435	2045	2027.87	0.30	1688	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	552	-7.60	2.18	12	0.07	-269.00	936.00	4380	20240123	-53.31	2000	20240702	2.25	4380	-53.31	20240123	2000	2.25	20240702	4380	-53.31	20240123	2000	2.25	20240702	3.12	N	239340	100	26 억	79968	N	N	N	N
153	20240705	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-30	5	-1.47	26416010	13020	20.52	2040	2045	2015	2655	1435	2045	2028.88	0.30	1990	2138	2091	2063	2016	1988	2077	2002	27	610	100	1260	5	1	26979634	544	-7.49	2.15	12	0.05	-269.00	936.00	4380	20240123	-54.00	2000	20240702	0.75	4380	-54.00	20240123	2000	0.75	20240702	4380	-54.00	20240123	2000	0.75	20240702	3.12	N	239340	100	26 억	79968	N	N	N	N
154	20240704	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-60	5	-2.85	127898955	62204	17.06	2050	2110	2035	2735	1475	2105	2056.10	0.27	7693	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	552	-7.60	2.18	12	0.23	-269.00	936.00	4380	20240123	-53.31	2000	20240702	2.25	4380	-53.31	20240123	2000	2.25	20240702	4380	-53.31	20240123	2000	2.25	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
155	20240704	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-45	5	-2.14	119459315	58091	15.93	2050	2110	2035	2735	1475	2105	2056.39	0.27	8536	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	556	-7.66	2.20	12	0.22	-269.00	936.00	4380	20240123	-52.97	2000	20240702	3.00	4380	-52.97	20240123	2000	3.00	20240702	4380	-52.97	20240123	2000	3.00	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
156	20240704	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-45	5	-2.14	95075910	46190	12.66	2050	2110	2035	2735	1475	2105	2058.34	0.27	7146	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	556	-7.66	2.20	12	0.17	-269.00	936.00	4380	20240123	-52.97	2000	20240702	3.00	4380	-52.97	20240123	2000	3.00	20240702	4380	-52.97	20240123	2000	3.00	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
157	20240704	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-45	5	-2.14	82121560	39865	10.93	2050	2110	2035	2735	1475	2105	2059.96	0.27	6776	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	556	-7.66	2.20	12	0.15	-269.00	936.00	4380	20240123	-52.97	2000	20240702	3.00	4380	-52.97	20240123	2000	3.00	20240702	4380	-52.97	20240123	2000	3.00	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
158	20240704	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-40	5	-1.90	75212885	36505	10.01	2050	2110	2035	2735	1475	2105	2060.31	0.27	6566	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	557	-7.68	2.21	12	0.14	-269.00	936.00	4380	20240123	-52.85	2000	20240702	3.25	4380	-52.85	20240123	2000	3.25	20240702	4380	-52.85	20240123	2000	3.25	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
159	20240704	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-45	5	-2.14	62454470	30293	8.31	2050	2110	2035	2735	1475	2105	2061.64	0.27	4898	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	556	-7.66	2.20	12	0.11	-269.00	936.00	4380	20240123	-52.97	2000	20240702	3.00	4380	-52.97	20240123	2000	3.00	20240702	4380	-52.97	20240123	2000	3.00	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
160	20240704	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	40281125	19504	5.35	2050	2110	2045	2735	1475	2105	2065.21	0.27	2878	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	564	-7.77	2.23	12	0.07	-269.00	936.00	4380	20240123	-52.28	2000	20240702	4.50	4380	-52.28	20240123	2000	4.50	20240702	4380	-52.28	20240123	2000	4.50	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
161	20240704	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	18793155	9126	2.50	2050	2105	2045	2735	1475	2105	2059.15	0.27	2307	2521	2312	2181	1972	1841	2247	1907	27	630	100	1300	5	1	26979634	561	-7.73	2.22	12	0.03	-269.00	936.00	4380	20240123	-52.51	2000	20240702	4.00	4380	-52.51	20240123	2000	4.00	20240702	4380	-52.51	20240123	2000	4.00	20240702	3.01	N	239340	100	26 억	72249	N	N	N	N
162	20240703	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-105	5	-4.75	798086510	363027	121.84	2390	2390	2050	2870	1550	2210	2198.47	0.47	-54585	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	568	-7.83	2.25	12	1.35	-269.00	936.00	4380	20240123	-51.94	2000	20240702	5.25	4380	-51.94	20240123	2000	5.25	20240702	4380	-51.94	20240123	2000	5.25	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
163	20240703	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-85	5	-3.85	776086650	352666	118.37	2390	2390	2050	2870	1550	2210	2200.63	0.47	-52615	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	573	-7.90	2.27	12	1.31	-269.00	936.00	4380	20240123	-51.48	2000	20240702	6.25	4380	-51.48	20240123	2000	6.25	20240702	4380	-51.48	20240123	2000	6.25	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
164	20240703	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-80	5	-3.62	731548895	331777	111.35	2390	2390	2050	2870	1550	2210	2204.94	0.47	-47835	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	575	-7.92	2.28	12	1.23	-269.00	936.00	4380	20240123	-51.37	2000	20240702	6.50	4380	-51.37	20240123	2000	6.50	20240702	4380	-51.37	20240123	2000	6.50	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
165	20240703	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-75	5	-3.39	704065865	318794	107.00	2390	2390	2050	2870	1550	2210	2208.53	0.47	-46903	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	576	-7.94	2.28	12	1.18	-269.00	936.00	4380	20240123	-51.26	2000	20240702	6.75	4380	-51.26	20240123	2000	6.75	20240702	4380	-51.26	20240123	2000	6.75	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
166	20240703	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-105	5	-4.75	681603895	308303	103.48	2390	2390	2050	2870	1550	2210	2210.82	0.47	-42376	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	568	-7.83	2.25	12	1.14	-269.00	936.00	4380	20240123	-51.94	2000	20240702	5.25	4380	-51.94	20240123	2000	5.25	20240702	4380	-51.94	20240123	2000	5.25	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
167	20240703	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-125	5	-5.66	635739380	286294	96.09	2390	2390	2070	2870	1550	2210	2220.58	0.47	-35670	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	563	-7.75	2.23	12	1.06	-269.00	936.00	4380	20240123	-52.40	2000	20240702	4.25	4380	-52.40	20240123	2000	4.25	20240702	4380	-52.40	20240123	2000	4.25	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
168	20240703	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-50	5	-2.26	429068925	188537	63.28	2390	2390	2150	2870	1550	2210	2275.78	0.47	-55550	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	583	-8.03	2.31	12	0.70	-269.00	936.00	4380	20240123	-50.68	2000	20240702	8.00	4380	-50.68	20240123	2000	8.00	20240702	4380	-50.68	20240123	2000	8.00	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
169	20240703	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	55	2	2.49	254517435	109849	36.87	2390	2390	2240	2870	1550	2210	2316.98	0.47	-27003	2463	2336	2168	2041	1873	2400	2105	27	660	100	1370	5	1	26979634	611	-8.42	2.42	12	0.41	-269.00	936.00	4380	20240123	-48.29	2000	20240702	13.25	4380	-48.29	20240123	2000	13.25	20240702	4380	-48.29	20240123	2000	13.25	20240702	2.98	N	239340	100	26 억	126498	N	N	N	N
170	20240702	160946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2210	135	2	6.51	586825680	275583	634.24	2045	2295	2000	2695	1455	2075	2126.88	0.47	1682	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	596	-8.22	2.36	12	1.02	-269.00	936.00	4380	20240123	-49.54	2000	20240702	10.50	4380	-49.54	20240123	2000	10.50	20240702	4380	-49.54	20240123	2000	10.50	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
171	20240702	150947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2165	90	2	4.34	488964790	231266	532.25	2045	2295	2000	2695	1455	2075	2114.30	0.47	-2690	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	584	-8.05	2.31	12	0.86	-269.00	936.00	4380	20240123	-50.57	2000	20240702	8.25	4380	-50.57	20240123	2000	8.25	20240702	4380	-50.57	20240123	2000	8.25	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
172	20240702	140948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	-50	5	-2.41	160558440	79262	182.42	2045	2070	2000	2695	1455	2075	2025.67	0.47	-15124	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	546	-7.53	2.16	12	0.29	-269.00	936.00	4380	20240123	-53.77	2000	20240702	1.25	4380	-53.77	20240123	2000	1.25	20240702	4380	-53.77	20240123	2000	1.25	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
173	20240702	130948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	-50	5	-2.41	128049490	63102	145.23	2045	2070	2000	2695	1455	2075	2029.25	0.47	-16215	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	546	-7.53	2.16	12	0.23	-269.00	936.00	4380	20240123	-53.77	2000	20240702	1.25	4380	-53.77	20240123	2000	1.25	20240702	4380	-53.77	20240123	2000	1.25	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
174	20240702	120949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	-45	5	-2.17	97564465	47971	110.40	2045	2070	2015	2695	1455	2075	2033.82	0.47	-16127	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	548	-7.55	2.17	12	0.18	-269.00	936.00	4380	20240123	-53.65	2015	20240702	0.74	4380	-53.65	20240123	2015	0.74	20240702	4380	-53.65	20240123	2015	0.74	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
175	20240702	110948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	-45	5	-2.17	87470725	42987	98.93	2045	2070	2015	2695	1455	2075	2034.82	0.47	-16058	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	548	-7.55	2.17	12	0.16	-269.00	936.00	4380	20240123	-53.65	2015	20240702	0.74	4380	-53.65	20240123	2015	0.74	20240702	4380	-53.65	20240123	2015	0.74	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
176	20240702	100947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	-45	5	-2.17	63509625	31142	71.67	2045	2070	2025	2695	1455	2075	2039.36	0.47	-14793	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	548	-7.55	2.17	12	0.12	-269.00	936.00	4380	20240123	-53.65	2025	20240702	0.25	4380	-53.65	20240123	2025	0.25	20240702	4380	-53.65	20240123	2025	0.25	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
177	20240702	090949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-20	5	-0.96	18392535	8990	20.69	2045	2070	2045	2695	1455	2075	2045.89	0.47	-565	2165	2120	2090	2045	2015	2105	2030	27	620	100	1280	5	1	26979634	554	-7.64	2.20	12	0.03	-269.00	936.00	4380	20240123	-53.08	2045	20240702	0.49	4380	-53.08	20240123	2045	0.49	20240702	4380	-53.08	20240123	2045	0.49	20240702	3.00	N	239340	100	26 억	125515	N	N	N	N
178	20240701	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-30	5	-1.43	89871580	43259	52.74	2100	2135	2060	2735	1475	2105	2077.52	0.47	-777	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	560	-7.71	2.22	12	0.16	-269.00	936.00	4380	20240123	-52.63	2050	20240628	1.22	4380	-52.63	20240123	2050	1.22	20240628	4380	-52.63	20240123	2050	1.22	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
179	20240701	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	89302750	42985	52.40	2100	2135	2060	2735	1475	2105	2077.53	0.47	-678	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	564	-7.77	2.23	12	0.16	-269.00	936.00	4380	20240123	-52.28	2050	20240628	1.95	4380	-52.28	20240123	2050	1.95	20240628	4380	-52.28	20240123	2050	1.95	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
180	20240701	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	63900055	30723	37.46	2100	2135	2060	2735	1475	2105	2079.88	0.47	-1055	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	561	-7.73	2.22	12	0.11	-269.00	936.00	4380	20240123	-52.51	2050	20240628	1.46	4380	-52.51	20240123	2050	1.46	20240628	4380	-52.51	20240123	2050	1.46	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
181	20240701	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-20	5	-0.95	61145280	29401	35.84	2100	2135	2060	2735	1475	2105	2079.70	0.47	-1050	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	563	-7.75	2.23	12	0.11	-269.00	936.00	4380	20240123	-52.40	2050	20240628	1.71	4380	-52.40	20240123	2050	1.71	20240628	4380	-52.40	20240123	2050	1.71	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
182	20240701	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	57388035	27591	33.64	2100	2135	2060	2735	1475	2105	2079.95	0.47	-1141	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	561	-7.73	2.22	12	0.10	-269.00	936.00	4380	20240123	-52.51	2050	20240628	1.46	4380	-52.51	20240123	2050	1.46	20240628	4380	-52.51	20240123	2050	1.46	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
183	20240701	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-20	5	-0.95	45351570	21790	26.57	2100	2135	2060	2735	1475	2105	2081.30	0.47	-937	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	563	-7.75	2.23	12	0.08	-269.00	936.00	4380	20240123	-52.40	2050	20240628	1.71	4380	-52.40	20240123	2050	1.71	20240628	4380	-52.40	20240123	2050	1.71	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
184	20240701	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-10	5	-0.48	25915990	12390	15.11	2100	2135	2060	2735	1475	2105	2091.69	0.47	-963	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	565	-7.79	2.24	12	0.05	-269.00	936.00	4380	20240123	-52.17	2050	20240628	2.20	4380	-52.17	20240123	2050	2.20	20240628	4380	-52.17	20240123	2050	2.20	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N
185	20240701	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	25	2	1.19	11213265	5339	6.51	2100	2130	2095	2735	1475	2105	2100.26	0.47	-714	2141	2122	2086	2067	2031	2132	2077	27	630	100	1300	5	1	26979634	575	-7.92	2.28	12	0.02	-269.00	936.00	4380	20240123	-51.37	2050	20240628	3.90	4380	-51.37	20240123	2050	3.90	20240628	4380	-51.37	20240123	2050	3.90	20240628	3.01	N	239340	100	26 억	126291	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History