KissMeData/299660/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161137	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-390	5	-8.44	22322805820	4939442	84.01	4440	4880	4230	6000	3235	4620	4519.65	1.15	12622	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	575	-4.12	1.42	12	36.31	-1026.00	2977.00	6571	20230811	-35.63	1733	20240722	144.09	6500	-34.92	20240729	1733	144.09	20240722	7310	-42.13	20230811	1733	144.09	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
3	20240731	151154	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	-265	5	-5.74	21822505960	4822581	82.02	4440	4880	4260	6000	3235	4620	4525.05	1.15	10743	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	592	-4.24	1.46	12	35.45	-1026.00	2977.00	6571	20230811	-33.72	1733	20240722	151.30	6500	-33.00	20240729	1733	151.30	20240722	7310	-40.42	20230811	1733	151.30	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
4	20240731	141153	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4310	-310	5	-6.71	20108329525	4426603	75.29	4440	4880	4275	6000	3235	4620	4542.59	1.15	-8424	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	586	-4.20	1.45	12	32.54	-1026.00	2977.00	6571	20230811	-34.41	1733	20240722	148.70	6500	-33.69	20240729	1733	148.70	20240722	7310	-41.04	20230811	1733	148.70	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
5	20240731	131149	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4475	-145	5	-3.14	18509735420	4060344	69.06	4440	4880	4275	6000	3235	4620	4558.65	1.15	-33314	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	609	-4.36	1.50	12	29.85	-1026.00	2977.00	6571	20230811	-31.90	1733	20240722	158.22	6500	-31.15	20240729	1733	158.22	20240722	7310	-38.78	20230811	1733	158.22	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
6	20240731	121147	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	-150	5	-3.25	17567399035	3849872	65.48	4440	4880	4275	6000	3235	4620	4563.10	1.15	-29375	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	608	-4.36	1.50	12	28.30	-1026.00	2977.00	6571	20230811	-31.97	1733	20240722	157.93	6500	-31.23	20240729	1733	157.93	20240722	7310	-38.85	20230811	1733	157.93	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
7	20240731	111151	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-20	5	-0.43	14954102390	3274726	55.70	4440	4880	4275	6000	3235	4620	4566.51	1.15	-15903	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	626	-4.48	1.55	12	24.07	-1026.00	2977.00	6571	20230811	-30.00	1733	20240722	165.44	6500	-29.23	20240729	1733	165.44	20240722	7310	-37.07	20230811	1733	165.44	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
8	20240731	101146	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4375	-245	5	-5.30	3997230835	916910	15.60	4440	4480	4275	6000	3235	4620	4359.22	1.15	25197	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	595	-4.26	1.47	12	6.74	-1026.00	2977.00	6571	20230811	-33.42	1733	20240722	152.45	6500	-32.69	20240729	1733	152.45	20240722	7310	-40.15	20230811	1733	152.45	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
9	20240731	091146	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	-265	5	-5.74	1567186710	356944	6.07	4440	4480	4300	6000	3235	4620	4390.02	1.15	5125	5886	5252	4816	4182	3746	5035	3965	68	1380	500	0	5	1	13602977	592	-4.24	1.46	12	2.62	-1026.00	2977.00	6571	20230811	-33.72	1733	20240722	151.30	6500	-33.00	20240729	1733	151.30	20240722	7310	-40.42	20230811	1733	151.30	20240722	0.25	N	299660	500	68 억	157068	N	N	N	02	N
10	20240730	161116	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-210	5	-4.35	28541556585	5787872	58.73	5080	5450	4380	6270	3385	4830	4931.76	1.29	-17547	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	5	1	13602977	628	-4.50	1.55	12	42.55	-1026.00	2977.00	6571	20230811	-29.69	1733	20240722	166.59	6500	-28.92	20240729	1733	166.59	20240722	7310	-36.80	20230811	1733	166.59	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
11	20240730	151141	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-230	5	-4.76	27805725165	5629123	57.12	5080	5450	4380	6270	3385	4830	4939.62	1.29	2917	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	5	1	13602977	626	-4.48	1.55	12	41.38	-1026.00	2977.00	6571	20230811	-30.00	1733	20240722	165.44	6500	-29.23	20240729	1733	165.44	20240722	7310	-37.07	20230811	1733	165.44	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
12	20240730	141127	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	-370	5	-7.66	26079464865	5249912	53.27	5080	5450	4380	6270	3385	4830	4967.60	1.29	-24462	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	5	1	13602977	607	-4.35	1.50	12	38.59	-1026.00	2977.00	6571	20230811	-32.13	1733	20240722	157.36	6500	-31.38	20240729	1733	157.36	20240722	7310	-38.99	20230811	1733	157.36	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
13	20240730	131131	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4440	-390	5	-8.07	24601707630	4922153	49.94	5080	5450	4380	6270	3385	4830	4998.16	1.29	-24786	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	5	1	13602977	604	-4.33	1.49	12	36.18	-1026.00	2977.00	6571	20230811	-32.43	1733	20240722	156.20	6500	-31.69	20240729	1733	156.20	20240722	7310	-39.26	20230811	1733	156.20	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
14	20240730	121123	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-180	5	-3.73	20953865415	4119372	41.80	5080	5450	4640	6270	3385	4830	5086.67	1.29	-32175	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	5	1	13602977	633	-4.53	1.56	12	30.28	-1026.00	2977.00	6571	20230811	-29.23	1733	20240722	168.32	6500	-28.46	20240729	1733	168.32	20240722	7310	-36.39	20230811	1733	168.32	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
15	20240730	111132	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	200	2	4.14	18319389560	3574216	36.27	5080	5450	4885	6270	3385	4830	5125.43	1.29	-20168	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	10	1	13602977	684	-4.90	1.69	12	26.28	-1026.00	2977.00	6571	20230811	-23.45	1733	20240722	190.25	6500	-22.62	20240729	1733	190.25	20240722	7310	-31.19	20230811	1733	190.25	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
16	20240730	101140	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	190	2	3.93	15086576595	2944441	29.88	5080	5450	4885	6270	3385	4830	5123.75	1.29	-26201	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	10	1	13602977	683	-4.89	1.69	12	21.65	-1026.00	2977.00	6571	20230811	-23.60	1733	20240722	189.67	6500	-22.77	20240729	1733	189.67	20240722	7310	-31.33	20230811	1733	189.67	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
17	20240730	091142	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	430	2	8.90	8233241430	1583113	16.06	5080	5450	4885	6270	3385	4830	5200.67	1.29	3829	7063	5946	5383	4266	3703	5665	3985	68	1440	500	0	10	1	13602977	716	-5.13	1.77	12	11.64	-1026.00	2977.00	6571	20230811	-19.95	1733	20240722	203.52	6500	-19.08	20240729	1733	203.52	20240722	7310	-28.04	20230811	1733	203.52	20240722	0.25	N	299660	500	68 억	174803	N	N	N	02	N
18	20240729	161117	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	-180	5	-3.59	54974827705	9633703	566.86	6060	6500	4820	6510	3510	5010	5707.90	1.52	-34414	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	5	1	13602977	657	-4.71	1.62	12	70.82	-1026.00	2977.00	6571	20230811	-26.50	1733	20240722	178.71	6500	-25.69	20240729	1733	178.71	20240722	7310	-33.93	20230811	1733	178.71	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
19	20240729	151133	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-95	5	-1.90	53319224265	9294478	546.90	6060	6500	4915	6510	3510	5010	5736.66	1.52	-34667	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	5	1	13602977	669	-4.79	1.65	12	68.33	-1026.00	2977.00	6571	20230811	-25.20	1733	20240722	183.61	6500	-24.38	20240729	1733	183.61	20240722	7310	-32.76	20230811	1733	183.61	20240722	0.25	N	299660	500	68 억	206734	Y	N	N	02	N
20	20240729	141140	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	120	2	2.40	48558296320	8349185	491.28	6060	6500	5090	6510	3510	5010	5815.93	1.52	-36902	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	10	1	13602977	698	-5.00	1.72	12	61.38	-1026.00	2977.00	6571	20230811	-21.93	1733	20240722	196.02	6500	-21.08	20240729	1733	196.02	20240722	7310	-29.82	20230811	1733	196.02	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
21	20240729	131136	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	330	2	6.59	41941663570	7101494	417.86	6060	6500	5340	6510	3510	5010	5906.03	1.52	-38764	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	10	1	13602977	726	-5.20	1.79	12	52.21	-1026.00	2977.00	6571	20230811	-18.73	1733	20240722	208.14	6500	-17.85	20240729	1733	208.14	20240722	7310	-26.95	20230811	1733	208.14	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
22	20240729	121137	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	530	2	10.58	38113886680	6407621	377.03	6060	6500	5460	6510	3510	5010	5948.21	1.52	-36395	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	10	1	13602977	754	-5.40	1.86	12	47.10	-1026.00	2977.00	6571	20230811	-15.69	1733	20240722	219.68	6500	-14.77	20240729	1733	219.68	20240722	7310	-24.21	20230811	1733	219.68	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
23	20240729	111125	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	710	2	14.17	34285611890	5719857	336.56	6060	6500	5460	6510	3510	5010	5994.14	1.52	-32316	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	10	1	13602977	778	-5.58	1.92	12	42.05	-1026.00	2977.00	6571	20230811	-12.95	1733	20240722	230.06	6500	-12.00	20240729	1733	230.06	20240722	7310	-21.75	20230811	1733	230.06	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
24	20240729	101122	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	770	2	15.37	27620164310	4582188	269.62	6060	6500	5460	6510	3510	5010	6027.72	1.52	-30134	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	10	1	13602977	786	-5.63	1.94	12	33.69	-1026.00	2977.00	6571	20230811	-12.04	1733	20240722	233.53	6500	-11.08	20240729	1733	233.53	20240722	7310	-20.93	20230811	1733	233.53	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
25	20240729	091121	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6200	1190	2	23.75	10099740150	1651099	97.15	6060	6500	5620	6510	3510	5010	6116.98	1.52	-22292	5336	5172	4846	4682	4356	5255	4765	68	1500	500	0	10	1	13602977	843	-6.04	2.08	12	12.14	-1026.00	2977.00	6571	20230811	-5.65	1733	20240722	257.76	6500	-4.62	20240729	1733	257.76	20240722	7310	-15.18	20230811	1733	257.76	20240722	0.25	N	299660	500	68 억	206734	N	N	N	02	N
26	20240726	161104	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	8253918105	1699188	48.74	4565	5010	4520	5010	2705	3860	4857.36	1.43	11699	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	12.49	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
27	20240726	151117	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	8220756915	1692569	48.55	4565	5010	4520	5010	2705	3860	4857.01	1.43	9032	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	12.44	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
28	20240726	141117	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	8150892465	1678624	48.15	4565	5010	4520	5010	2705	3860	4855.74	1.43	9089	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	12.34	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
29	20240726	131117	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	8132991735	1675051	48.05	4565	5010	4520	5010	2705	3860	4855.41	1.43	9089	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	12.31	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
30	20240726	121122	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	8101393665	1668744	47.87	4565	5010	4520	5010	2705	3860	4854.82	1.43	9089	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	12.27	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
31	20240726	111122	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	8026198575	1653735	47.44	4565	5010	4520	5010	2705	3860	4853.41	1.43	9089	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	12.16	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
32	20240726	101115	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	7767807825	1602160	45.96	4565	5010	4520	5010	2705	3860	4848.37	1.43	9097	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	11.78	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
33	20240726	091114	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	1150	1	29.79	7363996815	1521559	43.64	4565	5010	4520	5010	2705	3860	4839.81	1.43	9097	4113	3986	3733	3606	3353	4050	3670	68	1150	500	2540	10	1	13602977	682	-4.88	1.68	12	11.19	-1026.00	2977.00	6571	20230811	-23.76	1733	20240722	189.09	5010	0.00	20240726	1733	189.09	20240722	7310	-31.46	20230811	1733	189.09	20240722	0.31	N	299660	500	68 억	195105	N	N	N	01	N
34	20240725	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	13053577010	3484043	79.74	3575	3860	3480	3860	2080	2970	3746.70	1.50	-8886	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.61	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
35	20240725	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	13048956590	3482846	79.71	3575	3860	3480	3860	2080	2970	3746.66	1.50	-9015	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.60	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
36	20240725	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	13046470750	3482202	79.70	3575	3860	3480	3860	2080	2970	3746.64	1.50	-8927	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.60	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
37	20240725	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	13042996750	3481302	79.68	3575	3860	3480	3860	2080	2970	3746.61	1.50	-8927	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.59	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
38	20240725	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	13030725810	3478123	79.60	3575	3860	3480	3860	2080	2970	3746.51	1.50	-8927	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.57	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
39	20240725	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	13021982910	3475858	79.55	3575	3860	3480	3860	2080	2970	3746.43	1.50	-8927	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.55	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
40	20240725	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	890	1	29.97	12933403630	3452910	79.03	3575	3860	3480	3860	2080	2970	3745.68	1.50	-8924	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	525	-3.76	1.30	12	25.38	-1026.00	2977.00	6634	20230719	-41.81	1733	20240722	122.74	4998	-22.77	20240111	1733	122.74	20240722	7310	-47.20	20230811	1733	122.74	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
41	20240725	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	795	2	26.77	10348540635	2782307	63.68	3575	3860	3480	3860	2080	2970	3719.44	1.50	-8553	3346	3157	2781	2592	2216	3252	2687	68	890	500	1960	5	1	13602977	512	-3.67	1.26	12	20.45	-1026.00	2977.00	6634	20230719	-43.25	1733	20240722	117.25	4998	-24.67	20240111	1733	117.25	20240722	7310	-48.50	20230811	1733	117.25	20240722	0.35	N	299660	500	68 억	203998	N	N	N	00	N
42	20240724	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	12160142115	4369159	373.90	2410	2970	2405	2970	1600	2285	2784.69	1.36	19345	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	32.12	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
43	20240724	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	12156343485	4367880	373.79	2410	2970	2405	2970	1600	2285	2784.64	1.36	19223	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	32.11	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
44	20240724	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	12153605145	4366958	373.71	2410	2970	2405	2970	1600	2285	2784.60	1.36	19283	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	32.10	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
45	20240724	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	12133017105	4360026	373.12	2410	2970	2405	2970	1600	2285	2784.30	1.36	19284	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	32.05	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
46	20240724	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	12108826455	4351881	372.42	2410	2970	2405	2970	1600	2285	2783.95	1.36	19284	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	31.99	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
47	20240724	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	12058184985	4334830	370.96	2410	2970	2405	2970	1600	2285	2783.22	1.36	19284	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	31.87	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
48	20240724	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	685	1	29.98	11951850075	4299027	367.90	2410	2970	2405	2970	1600	2285	2781.66	1.36	19284	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	404	-2.89	1.00	12	31.60	-1026.00	2977.00	6895	20230718	-56.93	1733	20240722	71.38	4998	-40.58	20240111	1733	71.38	20240722	7310	-59.37	20230811	1733	71.38	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
49	20240724	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	530	2	23.19	4959321650	1803544	154.34	2410	2905	2405	2970	1600	2285	2753.20	1.36	-2810	2649	2466	2102	1919	1555	2558	2011	68	685	500	1500	5	1	13602977	383	-2.74	0.95	12	13.26	-1026.00	2977.00	6895	20230718	-59.17	1733	20240722	62.44	4998	-43.68	20240111	1733	62.44	20240722	7310	-61.49	20230811	1733	62.44	20240722	0.33	N	299660	500	68 억	184881	N	N	N	00	N
50	20240723	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	525	1	29.83	2264339997	1082563	1062.95	1745	2285	1738	2285	1232	1760	2086.18	1.55	-26119	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	5	1	13602977	311	-2.23	0.77	12	7.96	-1026.00	2977.00	6895	20230718	-66.86	1733	20240722	31.85	4998	-54.28	20240111	1733	31.85	20240722	7310	-68.74	20230811	1733	31.85	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
51	20240723	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	120	2	6.82	694522119	377591	370.75	1745	1972	1738	2285	1232	1760	1839.35	1.55	22817	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	256	-1.83	0.63	12	2.78	-1026.00	2977.00	6895	20230718	-72.73	1733	20240722	8.48	4998	-62.38	20240111	1733	8.48	20240722	7310	-74.28	20230811	1733	8.48	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
52	20240723	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1778	18	2	1.02	120802197	68766	67.52	1745	1799	1738	2285	1232	1760	1756.71	1.55	11692	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	242	-1.73	0.60	12	0.51	-1026.00	2977.00	6895	20230718	-74.21	1733	20240722	2.60	4998	-64.43	20240111	1733	2.60	20240722	7310	-75.68	20230811	1733	2.60	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
53	20240723	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	-10	5	-0.57	86494453	49221	48.33	1745	1799	1738	2285	1232	1760	1757.27	1.55	7215	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	238	-1.71	0.59	12	0.36	-1026.00	2977.00	6895	20230718	-74.62	1733	20240722	0.98	4998	-64.99	20240111	1733	0.98	20240722	7310	-76.06	20230811	1733	0.98	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
54	20240723	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	-4	5	-0.23	74686314	42444	41.68	1745	1799	1738	2285	1232	1760	1759.64	1.55	7353	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	239	-1.71	0.59	12	0.31	-1026.00	2977.00	6895	20230718	-74.53	1733	20240722	1.33	4998	-64.87	20240111	1733	1.33	20240722	7310	-75.98	20230811	1733	1.33	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
55	20240723	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	5	2	0.28	38930077	22002	21.60	1745	1799	1745	2285	1232	1760	1769.39	1.55	5185	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	240	-1.72	0.59	12	0.16	-1026.00	2977.00	6895	20230718	-74.40	1733	20240722	1.85	4998	-64.69	20240111	1733	1.85	20240722	7310	-75.85	20230811	1733	1.85	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
56	20240723	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1778	18	2	1.02	27547029	15536	15.25	1745	1799	1745	2285	1232	1760	1773.11	1.55	4477	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	242	-1.73	0.60	12	0.11	-1026.00	2977.00	6895	20230718	-74.21	1733	20240722	2.60	4998	-64.43	20240111	1733	2.60	20240722	7310	-75.68	20230811	1733	2.60	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
57	20240723	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1776	16	2	0.91	9194220	5198	5.10	1745	1799	1745	2285	1232	1760	1768.80	1.55	2548	1850	1805	1769	1724	1688	1787	1706	68	525	500	1160	1	1	13602977	242	-1.73	0.60	12	0.04	-1026.00	2977.00	6895	20230718	-74.24	1733	20240722	2.48	4998	-64.47	20240111	1733	2.48	20240722	7310	-75.70	20230811	1733	2.48	20240722	0.33	N	299660	500	68 억	210762	N	N	N	00	N
58	20240722	161053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1760	-39	5	-2.17	178984787	101117	138.70	1805	1814	1733	2335	1260	1799	1770.08	1.53	2774	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	239	-1.72	0.59	12	0.74	-1026.00	2977.00	6895	20230718	-74.47	1733	20240722	1.56	4998	-64.79	20240111	1733	1.56	20240722	7310	-75.92	20230811	1733	1.56	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
59	20240722	151103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1785	-14	5	-0.78	174785116	98752	135.46	1805	1814	1733	2335	1260	1799	1769.94	1.53	2705	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	243	-1.74	0.60	12	0.73	-1026.00	2977.00	6895	20230718	-74.11	1733	20240722	3.00	4998	-64.29	20240111	1733	3.00	20240722	7310	-75.58	20230811	1733	3.00	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
60	20240722	141109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1763	-36	5	-2.00	156420695	88425	121.29	1805	1814	1733	2335	1260	1799	1768.96	1.53	-515	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	240	-1.72	0.59	12	0.65	-1026.00	2977.00	6895	20230718	-74.43	1733	20240722	1.73	4998	-64.73	20240111	1733	1.73	20240722	7310	-75.88	20230811	1733	1.73	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
61	20240722	131105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1759	-40	5	-2.22	148704863	84033	115.27	1805	1814	1733	2335	1260	1799	1769.60	1.53	-712	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	239	-1.71	0.59	12	0.62	-1026.00	2977.00	6895	20230718	-74.49	1733	20240722	1.50	4998	-64.81	20240111	1733	1.50	20240722	7310	-75.94	20230811	1733	1.50	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
62	20240722	121102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1766	-33	5	-1.83	132992590	75085	102.99	1805	1814	1733	2335	1260	1799	1771.23	1.53	2869	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	240	-1.72	0.59	12	0.55	-1026.00	2977.00	6895	20230718	-74.39	1733	20240722	1.90	4998	-64.67	20240111	1733	1.90	20240722	7310	-75.84	20230811	1733	1.90	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
63	20240722	111100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1753	-46	5	-2.56	102664789	57853	79.36	1805	1814	1733	2335	1260	1799	1774.58	1.53	-7722	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	238	-1.71	0.59	12	0.43	-1026.00	2977.00	6895	20230718	-74.58	1733	20240722	1.15	4998	-64.93	20240111	1733	1.15	20240722	7310	-76.02	20230811	1733	1.15	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
64	20240722	101100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1756	-43	5	-2.39	81974049	46002	63.10	1805	1814	1733	2335	1260	1799	1781.97	1.53	-8127	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	239	-1.71	0.59	12	0.34	-1026.00	2977.00	6895	20230718	-74.53	1733	20240722	1.33	4998	-64.87	20240111	1733	1.33	20240722	7310	-75.98	20230811	1733	1.33	20240722	0.33	N	299660	500	68 억	208103	N	N	N	00	N
65	20240722	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	-7	5	-0.39	5132634	2844	3.90	1805	1814	1792	2335	1260	1799	1804.72	1.53	-124	1901	1850	1819	1768	1737	1834	1752	68	536	500	1180	1	1	13602977	244	-1.75	0.60	12	0.02	-1026.00	2977.00	6895	20230718	-74.01	1757	20240624	1.99	4998	-64.15	20240111	1757	1.99	20240624	7310	-75.49	20230811	1788	0.22	20240719	0.33	N	299660	500	68 억	208103	N	N	N	00	N
66	20240719	161034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1799	-89	5	-4.71	132133250	72847	131.40	1870	1870	1788	2450	1322	1888	1813.85	1.55	-2384	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	245	-1.75	0.60	12	0.54	-1026.00	2977.00	6895	20230718	-73.91	1757	20240624	2.39	4998	-64.01	20240111	1757	2.39	20240624	7380	-75.62	20230719	1788	0.62	20240719	0.33	N	299660	500	68 억	210410	N	N	N	00	N
67	20240719	151045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1798	-90	5	-4.77	119327156	65718	118.54	1870	1870	1788	2450	1322	1888	1815.75	1.55	1947	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	245	-1.75	0.60	12	0.48	-1026.00	2977.00	6895	20230718	-73.92	1757	20240624	2.33	4998	-64.03	20240111	1757	2.33	20240624	7380	-75.64	20230719	1788	0.56	20240719	0.33	N	299660	500	68 억	210410	N	N	N	00	N
68	20240719	141047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1807	-81	5	-4.29	95491526	52453	94.61	1870	1870	1799	2450	1322	1888	1820.52	1.55	-294	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	246	-1.76	0.61	12	0.39	-1026.00	2977.00	6895	20230718	-73.79	1757	20240624	2.85	4998	-63.85	20240111	1757	2.85	20240624	7380	-75.51	20230719	1799	0.44	20240719	0.33	N	299660	500	68 억	210410	N	N	N	00	N
69	20240719	131038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1800	-88	5	-4.66	70246359	38490	69.43	1870	1870	1799	2450	1322	1888	1825.05	1.55	-985	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	245	-1.75	0.60	12	0.28	-1026.00	2977.00	6895	20230718	-73.89	1757	20240624	2.45	4998	-63.99	20240111	1757	2.45	20240624	7380	-75.61	20230719	1799	0.06	20240719	0.33	N	299660	500	68 억	210410	N	N	N	00	N
70	20240719	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-58	5	-3.07	36053163	19622	35.39	1870	1870	1820	2450	1322	1888	1837.38	1.55	19	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	249	-1.78	0.61	12	0.14	-1026.00	2977.00	6895	20230718	-73.46	1757	20240624	4.15	4998	-63.39	20240111	1757	4.15	20240624	7380	-75.20	20230719	1817	0.72	20240718	0.33	N	299660	500	68 억	210410	N	N	N	00	N
71	20240719	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1834	-54	5	-2.86	19031011	10310	18.60	1870	1870	1820	2450	1322	1888	1845.88	1.55	-160	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	249	-1.79	0.62	12	0.08	-1026.00	2977.00	6895	20230718	-73.40	1757	20240624	4.38	4998	-63.31	20240111	1757	4.38	20240624	7380	-75.15	20230719	1817	0.94	20240718	0.33	N	299660	500	68 억	210410	N	N	N	00	N
72	20240719	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	-33	5	-1.75	10420218	5629	10.15	1870	1870	1825	2450	1322	1888	1851.17	1.55	25	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	252	-1.81	0.62	12	0.04	-1026.00	2977.00	6895	20230718	-73.10	1757	20240624	5.58	4998	-62.89	20240111	1757	5.58	20240624	7380	-74.86	20230719	1817	2.09	20240718	0.33	N	299660	500	68 억	210410	N	N	N	00	N
73	20240719	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	-23	5	-1.22	832248	452	0.82	1870	1870	1825	2450	1322	1888	1841.26	1.55	6	1954	1921	1869	1836	1784	1895	1810	68	562	500	1240	1	1	13602977	254	-1.82	0.63	12	0.00	-1026.00	2977.00	6895	20230718	-72.95	1757	20240624	6.15	4998	-62.69	20240111	1757	6.15	20240624	7380	-74.73	20230719	1817	2.64	20240718	0.33	N	299660	500	68 억	210410	N	N	N	00	N
74	20240718	161027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1888	-14	5	-0.74	103186416	55440	99.64	1902	1902	1817	2470	1332	1902	1861.23	1.56	-1515	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	257	-1.84	0.63	12	0.41	-1026.00	2977.00	6895	20230718	-72.62	1757	20240624	7.46	4998	-62.22	20240111	1757	7.46	20240624	7670	-75.38	20230718	1817	3.91	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
75	20240718	151037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1889	-13	5	-0.68	102236596	54937	98.73	1902	1902	1817	2470	1332	1902	1860.98	1.56	-1381	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	257	-1.84	0.63	12	0.40	-1026.00	2977.00	6895	20230718	-72.60	1757	20240624	7.51	4998	-62.20	20240111	1757	7.51	20240624	7670	-75.37	20230718	1817	3.96	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
76	20240718	141030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1896	-6	5	-0.32	101798208	54705	98.32	1902	1902	1817	2470	1332	1902	1860.86	1.56	-1393	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	258	-1.85	0.64	12	0.40	-1026.00	2977.00	6895	20230718	-72.50	1757	20240624	7.91	4998	-62.06	20240111	1757	7.91	20240624	7670	-75.28	20230718	1817	4.35	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
77	20240718	131030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1875	-27	5	-1.42	91377554	49175	88.38	1902	1902	1817	2470	1332	1902	1858.21	1.56	-4658	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	255	-1.83	0.63	12	0.36	-1026.00	2977.00	6895	20230718	-72.81	1757	20240624	6.72	4998	-62.48	20240111	1757	6.72	20240624	7670	-75.55	20230718	1817	3.19	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
78	20240718	121031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1870	-32	5	-1.68	76277368	41108	73.88	1902	1902	1817	2470	1332	1902	1855.54	1.56	-5050	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	254	-1.82	0.63	12	0.30	-1026.00	2977.00	6895	20230718	-72.88	1757	20240624	6.43	4998	-62.59	20240111	1757	6.43	20240624	7670	-75.62	20230718	1817	2.92	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
79	20240718	111038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1847	-55	5	-2.89	69080870	37236	66.92	1902	1902	1817	2470	1332	1902	1855.22	1.56	-4762	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	251	-1.80	0.62	12	0.27	-1026.00	2977.00	6895	20230718	-73.21	1757	20240624	5.12	4998	-63.05	20240111	1757	5.12	20240624	7670	-75.92	20230718	1817	1.65	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
80	20240718	101038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1822	-80	5	-4.21	32692608	17532	31.51	1902	1902	1821	2470	1332	1902	1864.74	1.56	-1687	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	248	-1.78	0.61	12	0.13	-1026.00	2977.00	6895	20230718	-73.58	1757	20240624	3.70	4998	-63.55	20240111	1757	3.70	20240624	7670	-76.25	20230718	1821	0.05	20240718	0.33	N	299660	500	68 억	211997	N	N	N	00	N
81	20240718	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1879	-23	5	-1.21	7572710	4010	7.21	1902	1902	1850	2470	1332	1902	1888.46	1.56	-2016	1992	1946	1923	1877	1854	1935	1866	68	568	500	1250	1	1	13602977	256	-1.83	0.63	12	0.03	-1026.00	2977.00	6895	20230718	-72.75	1757	20240624	6.94	4998	-62.40	20240111	1757	6.94	20240624	7670	-75.50	20230718	1844	1.90	20240627	0.33	N	299660	500	68 억	211997	N	N	N	00	N
82	20240717	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1902	-33	5	-1.71	106488533	55608	217.30	1930	1969	1900	2515	1355	1935	1914.99	1.55	1726	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	259	-1.85	0.64	12	0.41	-1026.00	2977.00	6895	20230718	-72.41	1757	20240624	8.25	4998	-61.94	20240111	1757	8.25	20240624	7670	-75.20	20230718	1844	3.15	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
83	20240717	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	-23	5	-1.19	104017974	54309	212.23	1930	1969	1900	2515	1355	1935	1915.30	1.55	2040	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	260	-1.86	0.64	12	0.40	-1026.00	2977.00	6895	20230718	-72.27	1757	20240624	8.82	4998	-61.74	20240111	1757	8.82	20240624	7670	-75.07	20230718	1844	3.69	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
84	20240717	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	-32	5	-1.65	100343120	52387	204.72	1930	1969	1900	2515	1355	1935	1915.42	1.55	2087	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	259	-1.85	0.64	12	0.39	-1026.00	2977.00	6895	20230718	-72.40	1757	20240624	8.31	4998	-61.92	20240111	1757	8.31	20240624	7670	-75.19	20230718	1844	3.20	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
85	20240717	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1906	-29	5	-1.50	82589806	43061	168.27	1930	1969	1900	2515	1355	1935	1917.97	1.55	137	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	259	-1.86	0.64	12	0.32	-1026.00	2977.00	6895	20230718	-72.36	1757	20240624	8.48	4998	-61.86	20240111	1757	8.48	20240624	7670	-75.15	20230718	1844	3.36	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
86	20240717	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1910	-25	5	-1.29	56057258	29116	113.78	1930	1969	1910	2515	1355	1935	1925.31	1.55	930	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	260	-1.86	0.64	12	0.21	-1026.00	2977.00	6895	20230718	-72.30	1757	20240624	8.71	4998	-61.78	20240111	1757	8.71	20240624	7670	-75.10	20230718	1844	3.58	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
87	20240717	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	-12	5	-0.62	45873056	23800	93.01	1930	1969	1918	2515	1355	1935	1927.44	1.55	2380	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	262	-1.87	0.65	12	0.17	-1026.00	2977.00	6895	20230718	-72.11	1757	20240624	9.45	4998	-61.52	20240111	1757	9.45	20240624	7670	-74.93	20230718	1844	4.28	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
88	20240717	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	-12	5	-0.62	29339115	15182	59.33	1930	1969	1918	2515	1355	1935	1932.49	1.55	2369	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	262	-1.87	0.65	12	0.11	-1026.00	2977.00	6895	20230718	-72.11	1757	20240624	9.45	4998	-61.52	20240111	1757	9.45	20240624	7670	-74.93	20230718	1844	4.28	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
89	20240717	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	2	2	0.10	9689179	4983	19.47	1930	1969	1930	2515	1355	1935	1944.45	1.55	-101	2029	1981	1951	1903	1873	2006	1928	68	580	500	1270	1	1	13602977	263	-1.89	0.65	12	0.04	-1026.00	2977.00	6895	20230718	-71.91	1757	20240624	10.24	4998	-61.24	20240111	1757	10.24	20240624	7670	-74.75	20230718	1844	5.04	20240627	0.33	N	299660	500	68 억	210245	N	N	N	00	N
90	20240716	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	-15	5	-0.77	49736469	25532	76.21	1921	1999	1921	2535	1365	1950	1948.01	1.53	1893	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	263	-1.89	0.65	12	0.19	-1026.00	2977.00	6895	20230718	-71.94	1757	20240624	10.13	4998	-61.28	20240111	1757	10.13	20240624	7670	-74.77	20230718	1844	4.93	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
91	20240716	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1933	-17	5	-0.87	45723783	23455	70.01	1921	1999	1921	2535	1365	1950	1949.43	1.53	1491	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	263	-1.88	0.65	12	0.17	-1026.00	2977.00	6895	20230718	-71.97	1757	20240624	10.02	4998	-61.32	20240111	1757	10.02	20240624	7670	-74.80	20230718	1844	4.83	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
92	20240716	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1949	-1	5	-0.05	37007572	18960	56.59	1921	1999	1921	2535	1365	1950	1951.88	1.53	309	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	265	-1.90	0.65	12	0.14	-1026.00	2977.00	6895	20230718	-71.73	1757	20240624	10.93	4998	-61.00	20240111	1757	10.93	20240624	7670	-74.59	20230718	1844	5.69	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
93	20240716	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	3	2	0.15	36104598	18497	55.21	1921	1999	1921	2535	1365	1950	1951.92	1.53	512	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	266	-1.90	0.66	12	0.14	-1026.00	2977.00	6895	20230718	-71.68	1757	20240624	11.16	4998	-60.92	20240111	1757	11.16	20240624	7670	-74.54	20230718	1844	5.91	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
94	20240716	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1952	2	2	0.10	31908434	16347	48.79	1921	1999	1921	2535	1365	1950	1951.94	1.53	579	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	266	-1.90	0.66	12	0.12	-1026.00	2977.00	6895	20230718	-71.69	1757	20240624	11.10	4998	-60.94	20240111	1757	11.10	20240624	7670	-74.55	20230718	1844	5.86	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
95	20240716	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	-4	5	-0.21	29427638	15075	45.00	1921	1999	1921	2535	1365	1950	1952.08	1.53	1147	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	265	-1.90	0.65	12	0.11	-1026.00	2977.00	6895	20230718	-71.78	1757	20240624	10.76	4998	-61.06	20240111	1757	10.76	20240624	7670	-74.63	20230718	1844	5.53	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
96	20240716	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	10	2	0.51	20059465	10247	30.59	1921	1999	1921	2535	1365	1950	1957.59	1.53	2622	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	267	-1.91	0.66	12	0.08	-1026.00	2977.00	6895	20230718	-71.57	1757	20240624	11.55	4998	-60.78	20240111	1757	11.55	20240624	7670	-74.45	20230718	1844	6.29	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
97	20240716	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	-5	5	-0.26	18320262	9360	27.94	1921	1999	1921	2535	1365	1950	1957.29	1.53	2954	2034	1991	1957	1914	1880	1975	1898	68	585	500	1280	1	1	13602977	265	-1.90	0.65	12	0.07	-1026.00	2977.00	6895	20230718	-71.79	1757	20240624	10.70	4998	-61.08	20240111	1757	10.70	20240624	7670	-74.64	20230718	1844	5.48	20240627	0.34	N	299660	500	68 억	208300	N	N	N	00	N
98	20240715	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-15	5	-0.76	65582775	33478	159.92	1966	2000	1923	2550	1376	1965	1959.06	1.59	-8017	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	265	-1.90	0.66	12	0.25	-1026.00	2977.00	6895	20230718	-71.72	1757	20240624	10.98	4998	-60.98	20240111	1757	10.98	20240624	7670	-74.58	20230718	1844	5.75	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
99	20240715	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1963	-2	5	-0.10	64742313	33047	157.86	1966	2000	1923	2550	1376	1965	1959.10	1.59	-7958	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	267	-1.91	0.66	12	0.24	-1026.00	2977.00	6895	20230718	-71.53	1757	20240624	11.72	4998	-60.72	20240111	1757	11.72	20240624	7670	-74.41	20230718	1844	6.45	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
100	20240715	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1964	-1	5	-0.05	62056809	31671	151.29	1966	2000	1923	2550	1376	1965	1959.42	1.59	-7893	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	267	-1.91	0.66	12	0.23	-1026.00	2977.00	6895	20230718	-71.52	1757	20240624	11.78	4998	-60.70	20240111	1757	11.78	20240624	7670	-74.39	20230718	1844	6.51	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
101	20240715	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	-18	5	-0.92	56948812	29072	138.87	1966	2000	1923	2550	1376	1965	1958.89	1.59	-6932	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	265	-1.90	0.65	12	0.21	-1026.00	2977.00	6895	20230718	-71.76	1757	20240624	10.81	4998	-61.04	20240111	1757	10.81	20240624	7670	-74.62	20230718	1844	5.59	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
102	20240715	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1926	-39	5	-1.98	47998292	24462	116.85	1966	2000	1923	2550	1376	1965	1962.16	1.59	-6117	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	262	-1.88	0.65	12	0.18	-1026.00	2977.00	6895	20230718	-72.07	1757	20240624	9.62	4998	-61.46	20240111	1757	9.62	20240624	7670	-74.89	20230718	1844	4.45	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
103	20240715	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1936	-29	5	-1.48	13436792	6880	32.87	1966	1980	1924	2550	1376	1965	1953.02	1.59	-2010	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	263	-1.89	0.65	12	0.05	-1026.00	2977.00	6895	20230718	-71.92	1757	20240624	10.19	4998	-61.26	20240111	1757	10.19	20240624	7670	-74.76	20230718	1844	4.99	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
104	20240715	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	-19	5	-0.97	11797653	6037	28.84	1966	1980	1924	2550	1376	1965	1954.22	1.59	-2058	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	265	-1.90	0.65	12	0.04	-1026.00	2977.00	6895	20230718	-71.78	1757	20240624	10.76	4998	-61.06	20240111	1757	10.76	20240624	7670	-74.63	20230718	1844	5.53	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
105	20240715	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1965	0	3	0.00	4102709	2085	9.96	1966	1980	1960	2550	1376	1965	1967.73	1.59	-285	2026	1995	1962	1931	1898	1979	1915	68	585	500	1290	1	1	13602977	267	-1.92	0.66	12	0.02	-1026.00	2977.00	6895	20230718	-71.50	1757	20240624	11.84	4998	-60.68	20240111	1757	11.84	20240624	7670	-74.38	20230718	1844	6.56	20240627	0.33	N	299660	500	68 억	216084	N	N	N	00	N
106	20240712	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1965	-34	5	-1.70	40613845	20849	43.40	1979	1993	1929	2595	1400	1999	1948.00	1.58	723	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	267	-1.92	0.66	12	0.15	-1026.00	2977.00	6895	20230718	-71.50	1757	20240624	11.84	4998	-60.68	20240111	1757	11.84	20240624	7670	-74.38	20230718	1844	6.56	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
107	20240712	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1941	-58	5	-2.90	36352184	18656	38.84	1979	1993	1929	2595	1400	1999	1948.55	1.58	-38	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	264	-1.89	0.65	12	0.14	-1026.00	2977.00	6895	20230718	-71.85	1757	20240624	10.47	4998	-61.16	20240111	1757	10.47	20240624	7670	-74.69	20230718	1844	5.26	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
108	20240712	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1952	-47	5	-2.35	34357011	17634	36.71	1979	1993	1929	2595	1400	1999	1948.34	1.58	93	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	266	-1.90	0.66	12	0.13	-1026.00	2977.00	6895	20230718	-71.69	1757	20240624	11.10	4998	-60.94	20240111	1757	11.10	20240624	7670	-74.55	20230718	1844	5.86	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
109	20240712	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-51	5	-2.55	26906997	13795	28.72	1979	1993	1929	2595	1400	1999	1950.49	1.58	-326	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	265	-1.90	0.65	12	0.10	-1026.00	2977.00	6895	20230718	-71.75	1757	20240624	10.87	4998	-61.02	20240111	1757	10.87	20240624	7670	-74.60	20230718	1844	5.64	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
110	20240712	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1939	-60	5	-3.00	25221066	12926	26.91	1979	1993	1929	2595	1400	1999	1951.19	1.58	-574	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	264	-1.89	0.65	12	0.10	-1026.00	2977.00	6895	20230718	-71.88	1757	20240624	10.36	4998	-61.20	20240111	1757	10.36	20240624	7670	-74.72	20230718	1844	5.15	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
111	20240712	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-51	5	-2.55	15686950	8018	16.69	1979	1993	1930	2595	1400	1999	1956.47	1.58	171	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	265	-1.90	0.65	12	0.06	-1026.00	2977.00	6895	20230718	-71.75	1757	20240624	10.87	4998	-61.02	20240111	1757	10.87	20240624	7670	-74.60	20230718	1844	5.64	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
112	20240712	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-49	5	-2.45	10624457	5421	11.29	1979	1993	1930	2595	1400	1999	1959.87	1.58	-692	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	265	-1.90	0.66	12	0.04	-1026.00	2977.00	6895	20230718	-71.72	1757	20240624	10.98	4998	-60.98	20240111	1757	10.98	20240624	7670	-74.58	20230718	1844	5.75	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
113	20240712	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	-32	5	-1.60	3373127	1705	3.55	1979	1993	1960	2595	1400	1999	1978.37	1.58	-363	2166	2082	2001	1917	1836	2042	1877	68	596	500	1310	1	1	13602977	268	-1.92	0.66	12	0.01	-1026.00	2977.00	6895	20230718	-71.47	1757	20240624	11.95	4998	-60.64	20240111	1757	11.95	20240624	7670	-74.35	20230718	1844	6.67	20240627	0.34	N	299660	500	68 억	215126	N	N	N	00	N
114	20240711	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	0	3	0.00	93251022	47333	222.73	2000	2085	1920	2595	1400	1999	1970.11	1.57	1649	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	1	1	13602977	272	-1.95	0.67	12	0.35	-1026.00	2977.00	6895	20230718	-71.01	1757	20240624	13.77	4998	-60.00	20240111	1757	13.77	20240624	7670	-73.94	20230718	1844	8.41	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
115	20240711	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	-45	5	-2.25	89000566	45195	212.67	2000	2085	1920	2595	1400	1999	1969.26	1.57	2151	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	1	1	13602977	266	-1.90	0.66	12	0.33	-1026.00	2977.00	6895	20230718	-71.66	1757	20240624	11.21	4998	-60.90	20240111	1757	11.21	20240624	7670	-74.52	20230718	1844	5.97	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
116	20240711	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1936	-63	5	-3.15	66069031	33307	156.73	2000	2085	1920	2595	1400	1999	1983.64	1.57	-432	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	1	1	13602977	263	-1.89	0.65	12	0.24	-1026.00	2977.00	6895	20230718	-71.92	1757	20240624	10.19	4998	-61.26	20240111	1757	10.19	20240624	7670	-74.76	20230718	1844	4.99	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
117	20240711	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	-29	5	-1.45	45702651	22820	107.38	2000	2085	1920	2595	1400	1999	2002.75	1.57	-3171	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	1	1	13602977	268	-1.92	0.66	12	0.17	-1026.00	2977.00	6895	20230718	-71.43	1757	20240624	12.12	4998	-60.58	20240111	1757	12.12	20240624	7670	-74.32	20230718	1844	6.83	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
118	20240711	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	1	2	0.05	38721709	19309	90.86	2000	2085	1920	2595	1400	1999	2005.37	1.57	-2870	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	5	1	13602977	272	-1.95	0.67	12	0.14	-1026.00	2977.00	6895	20230718	-70.99	1757	20240624	13.83	4998	-59.98	20240111	1757	13.83	20240624	7670	-73.92	20230718	1844	8.46	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
119	20240711	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	0	3	0.00	34215642	17052	80.24	2000	2085	1920	2595	1400	1999	2006.55	1.57	-2304	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	1	1	13602977	272	-1.95	0.67	12	0.13	-1026.00	2977.00	6895	20230718	-71.01	1757	20240624	13.77	4998	-60.00	20240111	1757	13.77	20240624	7670	-73.94	20230718	1844	8.41	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
120	20240711	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	1	2	0.05	26021235	12963	61.00	2000	2085	1920	2595	1400	1999	2007.35	1.57	-1696	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	5	1	13602977	272	-1.95	0.67	12	0.10	-1026.00	2977.00	6895	20230718	-70.99	1757	20240624	13.83	4998	-59.98	20240111	1757	13.83	20240624	7670	-73.92	20230718	1844	8.46	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
121	20240711	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	16	2	0.80	7403545	3590	16.89	2000	2085	2000	2595	1400	1999	2062.27	1.57	-2933	2047	2022	1995	1970	1943	2009	1957	68	596	500	1310	5	1	13602977	274	-1.96	0.68	12	0.03	-1026.00	2977.00	6895	20230718	-70.78	1757	20240624	14.68	4998	-59.68	20240111	1757	14.68	20240624	7670	-73.73	20230718	1844	9.27	20240627	0.34	N	299660	500	68 억	213198	N	N	N	00	N
122	20240710	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-41	5	-2.01	41827657	20945	68.38	2020	2020	1968	2650	1430	2040	1997.02	1.55	2500	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	1	1	13602977	272	-1.95	0.67	12	0.15	-1026.00	2977.00	6895	20230718	-71.01	1757	20240624	13.77	4998	-60.00	20240111	1757	13.77	20240624	7890	-74.66	20230710	1844	8.41	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
123	20240710	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-41	5	-2.01	38483797	19272	62.92	2020	2020	1968	2650	1430	2040	1996.88	1.55	3089	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	1	1	13602977	272	-1.95	0.67	12	0.14	-1026.00	2977.00	6895	20230718	-71.01	1757	20240624	13.77	4998	-60.00	20240111	1757	13.77	20240624	7890	-74.66	20230710	1844	8.41	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
124	20240710	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-40	5	-1.96	32429761	16241	53.02	2020	2020	1968	2650	1430	2040	1996.78	1.55	2864	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	5	1	13602977	272	-1.95	0.67	12	0.12	-1026.00	2977.00	6895	20230718	-70.99	1757	20240624	13.83	4998	-59.98	20240111	1757	13.83	20240624	7890	-74.65	20230710	1844	8.46	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
125	20240710	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-41	5	-2.01	20603977	10327	33.72	2020	2020	1968	2650	1430	2040	1995.16	1.55	-283	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	1	1	13602977	272	-1.95	0.67	12	0.08	-1026.00	2977.00	6895	20230718	-71.01	1757	20240624	13.77	4998	-60.00	20240111	1757	13.77	20240624	7890	-74.66	20230710	1844	8.41	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
126	20240710	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	-42	5	-2.06	18694520	9371	30.59	2020	2020	1968	2650	1430	2040	1994.93	1.55	-330	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	1	1	13602977	272	-1.95	0.67	12	0.07	-1026.00	2977.00	6895	20230718	-71.02	1757	20240624	13.72	4998	-60.02	20240111	1757	13.72	20240624	7890	-74.68	20230710	1844	8.35	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
127	20240710	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-25	5	-1.23	16506782	8277	27.02	2020	2020	1968	2650	1430	2040	1994.30	1.55	-140	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	5	1	13602977	274	-1.96	0.68	12	0.06	-1026.00	2977.00	6895	20230718	-70.78	1757	20240624	14.68	4998	-59.68	20240111	1757	14.68	20240624	7890	-74.46	20230710	1844	9.27	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
128	20240710	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	-48	5	-2.35	12337078	6199	20.24	2020	2020	1968	2650	1430	2040	1990.17	1.55	-329	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	1	1	13602977	271	-1.94	0.67	12	0.05	-1026.00	2977.00	6895	20230718	-71.11	1757	20240624	13.38	4998	-60.14	20240111	1757	13.38	20240624	7890	-74.75	20230710	1844	8.03	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
129	20240710	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1990	-50	5	-2.45	5012710	2513	8.20	2020	2020	1968	2650	1430	2040	1994.71	1.55	-61	2086	2062	2046	2022	2006	2055	2015	68	610	500	1340	1	1	13602977	271	-1.94	0.67	12	0.02	-1026.00	2977.00	6895	20230718	-71.14	1757	20240624	13.26	4998	-60.18	20240111	1757	13.26	20240624	7890	-74.78	20230710	1844	7.92	20240627	0.34	N	299660	500	68 억	210421	N	N	N	00	N
130	20240709	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-20	5	-0.97	62716420	30614	53.63	2045	2070	2030	2675	1445	2060	2048.62	1.58	-3933	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	278	-1.99	0.69	12	0.23	-1026.00	2977.00	6895	20230718	-70.41	1757	20240624	16.11	4998	-59.18	20240111	1757	16.11	20240624	7890	-74.14	20230710	1844	10.63	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
131	20240709	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-25	5	-1.21	57364985	27985	49.03	2045	2070	2030	2675	1445	2060	2049.85	1.58	-3792	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	277	-1.98	0.68	12	0.21	-1026.00	2977.00	6895	20230718	-70.49	1757	20240624	15.82	4998	-59.28	20240111	1757	15.82	20240624	7890	-74.21	20230710	1844	10.36	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
132	20240709	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-10	5	-0.49	41692580	20297	35.56	2045	2070	2030	2675	1445	2060	2054.12	1.58	-547	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	279	-2.00	0.69	12	0.15	-1026.00	2977.00	6895	20230718	-70.27	1757	20240624	16.68	4998	-58.98	20240111	1757	16.68	20240624	7890	-74.02	20230710	1844	11.17	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
133	20240709	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	0	3	0.00	35006740	17023	29.82	2045	2070	2030	2675	1445	2060	2056.44	1.58	655	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	280	-2.01	0.69	12	0.13	-1026.00	2977.00	6895	20230718	-70.12	1757	20240624	17.25	4998	-58.78	20240111	1757	17.25	20240624	7890	-73.89	20230710	1844	11.71	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
134	20240709	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-5	5	-0.24	22794500	11071	19.40	2045	2070	2030	2675	1445	2060	2058.94	1.58	766	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	280	-2.00	0.69	12	0.08	-1026.00	2977.00	6895	20230718	-70.20	1757	20240624	16.96	4998	-58.88	20240111	1757	16.96	20240624	7890	-73.95	20230710	1844	11.44	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
135	20240709	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	0	3	0.00	20953575	10175	17.83	2045	2070	2030	2675	1445	2060	2059.32	1.58	824	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	280	-2.01	0.69	12	0.07	-1026.00	2977.00	6895	20230718	-70.12	1757	20240624	17.25	4998	-58.78	20240111	1757	17.25	20240624	7890	-73.89	20230710	1844	11.71	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
136	20240709	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	5	2	0.24	17298635	8400	14.72	2045	2070	2030	2675	1445	2060	2059.36	1.58	2021	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	281	-2.01	0.69	12	0.06	-1026.00	2977.00	6895	20230718	-70.05	1757	20240624	17.53	4998	-58.68	20240111	1757	17.53	20240624	7890	-73.83	20230710	1844	11.98	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
137	20240709	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	5	2	0.24	7075845	3445	6.04	2045	2065	2030	2675	1445	2060	2053.94	1.58	1618	2140	2100	2050	2010	1960	2120	2030	68	615	500	1350	5	1	13602977	281	-2.01	0.69	12	0.03	-1026.00	2977.00	6895	20230718	-70.05	1757	20240624	17.53	4998	-58.68	20240111	1757	17.53	20240624	7890	-73.83	20230710	1844	11.98	20240627	0.38	N	299660	500	68 억	215243	N	N	N	00	N
138	20240708	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	45	2	2.23	110510550	54095	31.54	2020	2090	2000	2615	1415	2015	2042.93	1.49	11744	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	280	-2.01	0.69	12	0.40	-1026.00	2977.00	6895	20230718	-70.12	1757	20240624	17.25	4998	-58.78	20240111	1757	17.25	20240624	7890	-73.89	20230710	1844	11.71	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
139	20240708	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	35	2	1.74	109176430	53444	31.16	2020	2090	2000	2615	1415	2015	2042.87	1.49	11680	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	279	-2.00	0.69	12	0.39	-1026.00	2977.00	6895	20230718	-70.27	1757	20240624	16.68	4998	-58.98	20240111	1757	16.68	20240624	7890	-74.02	20230710	1844	11.17	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
140	20240708	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	35	2	1.74	104473050	51146	29.82	2020	2090	2000	2615	1415	2015	2042.70	1.49	11618	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	279	-2.00	0.69	12	0.38	-1026.00	2977.00	6895	20230718	-70.27	1757	20240624	16.68	4998	-58.98	20240111	1757	16.68	20240624	7890	-74.02	20230710	1844	11.17	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
141	20240708	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	35	2	1.74	90930575	44520	25.96	2020	2090	2000	2615	1415	2015	2042.53	1.49	10415	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	279	-2.00	0.69	12	0.33	-1026.00	2977.00	6895	20230718	-70.27	1757	20240624	16.68	4998	-58.98	20240111	1757	16.68	20240624	7890	-74.02	20230710	1844	11.17	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
142	20240708	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	35	2	1.74	90006880	44068	25.70	2020	2090	2000	2615	1415	2015	2042.52	1.49	10385	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	279	-2.00	0.69	12	0.32	-1026.00	2977.00	6895	20230718	-70.27	1757	20240624	16.68	4998	-58.98	20240111	1757	16.68	20240624	7890	-74.02	20230710	1844	11.17	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
143	20240708	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	55	2	2.73	79495845	38945	22.71	2020	2090	2000	2615	1415	2015	2041.30	1.49	10835	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	282	-2.02	0.70	12	0.29	-1026.00	2977.00	6895	20230718	-69.98	1757	20240624	17.81	4998	-58.58	20240111	1757	17.81	20240624	7890	-73.76	20230710	1844	12.26	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
144	20240708	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	45	2	2.23	67142490	32938	19.21	2020	2090	2000	2615	1415	2015	2038.52	1.49	11662	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	280	-2.01	0.69	12	0.24	-1026.00	2977.00	6895	20230718	-70.12	1757	20240624	17.25	4998	-58.78	20240111	1757	17.25	20240624	7890	-73.89	20230710	1844	11.71	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
145	20240708	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	40	2	1.99	15797245	7751	4.52	2020	2070	2020	2615	1415	2015	2038.40	1.49	3180	2260	2137	2027	1904	1794	2199	1966	68	600	500	1320	5	1	13602977	280	-2.00	0.69	12	0.06	-1026.00	2977.00	6895	20230718	-70.20	1757	20240624	16.96	4998	-58.88	20240111	1757	16.96	20240624	7890	-73.95	20230710	1844	11.44	20240627	0.38	N	299660	500	68 억	203294	N	N	N	00	N
146	20240705	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	115	2	6.05	344238358	167782	291.28	1955	2150	1917	2470	1330	1900	2051.41	1.44	6747	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	5	1	13602977	274	-1.96	0.68	12	1.23	-1026.00	2977.00	6895	20230718	-70.78	1757	20240624	14.68	4998	-59.68	20240111	1757	14.68	20240624	7890	-74.46	20230710	1844	9.27	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
147	20240705	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	140	2	7.37	313437828	152642	265.00	1955	2150	1917	2470	1330	1900	2053.42	1.44	5866	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	5	1	13602977	278	-1.99	0.69	12	1.12	-1026.00	2977.00	6895	20230718	-70.41	1757	20240624	16.11	4998	-59.18	20240111	1757	16.11	20240624	7890	-74.14	20230710	1844	10.63	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
148	20240705	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	115	2	6.05	85212283	42841	74.38	1955	2035	1917	2470	1330	1900	1989.04	1.44	15630	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	5	1	13602977	274	-1.96	0.68	12	0.31	-1026.00	2977.00	6895	20230718	-70.78	1757	20240624	14.68	4998	-59.68	20240111	1757	14.68	20240624	7890	-74.46	20230710	1844	9.27	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
149	20240705	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	125	2	6.58	66869399	33713	58.53	1955	2035	1917	2470	1330	1900	1983.49	1.44	12981	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	5	1	13602977	275	-1.97	0.68	12	0.25	-1026.00	2977.00	6895	20230718	-70.63	1757	20240624	15.25	4998	-59.48	20240111	1757	15.25	20240624	7890	-74.33	20230710	1844	9.82	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
150	20240705	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	105	2	5.53	43389495	22017	38.22	1955	2035	1917	2470	1330	1900	1970.73	1.44	9868	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	5	1	13602977	273	-1.95	0.67	12	0.16	-1026.00	2977.00	6895	20230718	-70.92	1757	20240624	14.11	4998	-59.88	20240111	1757	14.11	20240624	7890	-74.59	20230710	1844	8.73	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
151	20240705	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	54	2	2.84	11722011	6013	10.44	1955	1955	1917	2470	1330	1900	1949.44	1.44	1572	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	1	1	13602977	266	-1.90	0.66	12	0.04	-1026.00	2977.00	6895	20230718	-71.66	1757	20240624	11.21	4998	-60.90	20240111	1757	11.21	20240624	7890	-75.23	20230710	1844	5.97	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
152	20240705	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	50	2	2.63	9146080	4691	8.14	1955	1955	1917	2470	1330	1900	1949.71	1.44	1174	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	1	1	13602977	265	-1.90	0.66	12	0.03	-1026.00	2977.00	6895	20230718	-71.72	1757	20240624	10.98	4998	-60.98	20240111	1757	10.98	20240624	7890	-75.29	20230710	1844	5.75	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
153	20240705	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	54	2	2.84	2040114	1044	1.81	1955	1955	1954	2470	1330	1900	1954.13	1.44	-581	2028	1963	1913	1848	1798	1939	1824	68	570	500	1250	1	1	13602977	266	-1.90	0.66	12	0.01	-1026.00	2977.00	6895	20230718	-71.66	1757	20240624	11.21	4998	-60.90	20240111	1757	11.21	20240624	7890	-75.23	20230710	1844	5.97	20240627	0.38	N	299660	500	68 억	196469	N	N	N	00	N
154	20240704	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-29	5	-1.50	109636582	57555	242.04	1919	1978	1863	2505	1351	1929	1904.90	1.45	-761	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	258	-1.85	0.64	12	0.42	-1026.00	2977.00	6895	20230718	-72.44	1757	20240624	8.14	4998	-61.98	20240111	1757	8.14	20240624	7890	-75.92	20230710	1844	3.04	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
155	20240704	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	-17	5	-0.88	108305728	56858	239.11	1919	1978	1863	2505	1351	1929	1904.85	1.45	-551	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	260	-1.86	0.64	12	0.42	-1026.00	2977.00	6895	20230718	-72.27	1757	20240624	8.82	4998	-61.74	20240111	1757	8.82	20240624	7890	-75.77	20230710	1844	3.69	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
156	20240704	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1898	-31	5	-1.61	100806297	52926	222.57	1919	1978	1863	2505	1351	1929	1904.66	1.45	532	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	258	-1.85	0.64	12	0.39	-1026.00	2977.00	6895	20230718	-72.47	1757	20240624	8.03	4998	-62.02	20240111	1757	8.03	20240624	7890	-75.94	20230710	1844	2.93	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
157	20240704	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1904	-25	5	-1.30	56804599	29614	124.54	1919	1978	1893	2505	1351	1929	1918.17	1.45	697	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	259	-1.86	0.64	12	0.22	-1026.00	2977.00	6895	20230718	-72.39	1757	20240624	8.37	4998	-61.90	20240111	1757	8.37	20240624	7890	-75.87	20230710	1844	3.25	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
158	20240704	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	-5	5	-0.26	47429301	24697	103.86	1919	1978	1897	2505	1351	1929	1920.45	1.45	976	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	262	-1.88	0.65	12	0.18	-1026.00	2977.00	6895	20230718	-72.10	1757	20240624	9.50	4998	-61.50	20240111	1757	9.50	20240624	7890	-75.61	20230710	1844	4.34	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
159	20240704	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-1	5	-0.05	43646587	22728	95.58	1919	1978	1897	2505	1351	1929	1920.39	1.45	1623	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	262	-1.88	0.65	12	0.17	-1026.00	2977.00	6895	20230718	-72.04	1757	20240624	9.73	4998	-61.42	20240111	1757	9.73	20240624	7890	-75.56	20230710	1844	4.56	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
160	20240704	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	38	2	1.97	28451238	14880	62.58	1919	1978	1897	2505	1351	1929	1912.05	1.45	4277	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	268	-1.92	0.66	12	0.11	-1026.00	2977.00	6895	20230718	-71.47	1757	20240624	11.95	4998	-60.64	20240111	1757	11.95	20240624	7890	-75.07	20230710	1844	6.67	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
161	20240704	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1910	-19	5	-0.98	1311568	685	2.88	1919	1923	1909	2505	1351	1929	1914.70	1.45	158	1961	1944	1924	1907	1887	1953	1916	68	576	500	1270	1	1	13602977	260	-1.86	0.64	12	0.01	-1026.00	2977.00	6895	20230718	-72.30	1757	20240624	8.71	4998	-61.78	20240111	1757	8.71	20240624	7890	-75.79	20230710	1844	3.58	20240627	0.34	N	299660	500	68 억	197230	N	N	N	00	N
162	20240703	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	-5	5	-0.26	44929990	23389	31.91	1915	1941	1904	2510	1354	1934	1920.99	1.45	310	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	262	-1.88	0.65	12	0.17	-1026.00	2977.00	6895	20230718	-72.02	1757	20240624	9.79	4998	-61.40	20240111	1757	9.79	20240624	7890	-75.55	20230710	1844	4.61	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
163	20240703	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-29	5	-1.50	36747586	19138	26.11	1915	1941	1904	2510	1354	1934	1920.14	1.45	1264	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	259	-1.86	0.64	12	0.14	-1026.00	2977.00	6895	20230718	-72.37	1757	20240624	8.42	4998	-61.88	20240111	1757	8.42	20240624	7890	-75.86	20230710	1844	3.31	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
164	20240703	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-14	5	-0.72	30737974	15993	21.82	1915	1941	1909	2510	1354	1934	1921.96	1.45	1267	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	261	-1.87	0.64	12	0.12	-1026.00	2977.00	6895	20230718	-72.15	1757	20240624	9.28	4998	-61.58	20240111	1757	9.28	20240624	7890	-75.67	20230710	1844	4.12	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
165	20240703	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-6	5	-0.31	23450140	12193	16.64	1915	1941	1910	2510	1354	1934	1923.25	1.45	2360	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	262	-1.88	0.65	12	0.09	-1026.00	2977.00	6895	20230718	-72.04	1757	20240624	9.73	4998	-61.42	20240111	1757	9.73	20240624	7890	-75.56	20230710	1844	4.56	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
166	20240703	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-4	5	-0.21	22943450	11930	16.28	1915	1941	1910	2510	1354	1934	1923.17	1.45	2440	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	263	-1.88	0.65	12	0.09	-1026.00	2977.00	6895	20230718	-72.01	1757	20240624	9.85	4998	-61.38	20240111	1757	9.85	20240624	7890	-75.54	20230710	1844	4.66	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
167	20240703	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1932	-2	5	-0.10	19636831	10207	13.93	1915	1941	1910	2510	1354	1934	1923.86	1.45	1716	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	263	-1.88	0.65	12	0.08	-1026.00	2977.00	6895	20230718	-71.98	1757	20240624	9.96	4998	-61.34	20240111	1757	9.96	20240624	7890	-75.51	20230710	1844	4.77	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
168	20240703	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1910	-24	5	-1.24	13557546	7062	9.64	1915	1930	1910	2510	1354	1934	1919.79	1.45	1362	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	260	-1.86	0.64	12	0.05	-1026.00	2977.00	6895	20230718	-72.30	1757	20240624	8.71	4998	-61.78	20240111	1757	8.71	20240624	7890	-75.79	20230710	1844	3.58	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
169	20240703	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	-11	5	-0.57	4024228	2101	2.87	1915	1923	1912	2510	1354	1934	1915.39	1.45	1420	2017	1975	1935	1893	1853	1955	1873	68	576	500	1270	1	1	13602977	262	-1.87	0.65	12	0.02	-1026.00	2977.00	6895	20230718	-72.11	1757	20240624	9.45	4998	-61.52	20240111	1757	9.45	20240624	7890	-75.63	20230710	1844	4.28	20240627	0.34	N	299660	500	68 억	196893	N	N	N	00	N
170	20240702	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	-43	5	-2.18	141155016	73244	98.60	1957	1977	1895	2570	1384	1977	1927.19	1.45	-808	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	263	-1.88	0.65	12	0.54	-1026.00	2977.00	6895	20230718	-71.95	1757	20240624	10.07	4998	-61.30	20240111	1757	10.07	20240624	7890	-75.49	20230710	1844	4.88	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
171	20240702	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	-43	5	-2.18	139443748	72357	97.41	1957	1977	1895	2570	1384	1977	1927.16	1.45	-1027	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	263	-1.88	0.65	12	0.53	-1026.00	2977.00	6895	20230718	-71.95	1757	20240624	10.07	4998	-61.30	20240111	1757	10.07	20240624	7890	-75.49	20230710	1844	4.88	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
172	20240702	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-77	5	-3.89	114291742	59175	79.66	1957	1977	1897	2570	1384	1977	1931.42	1.45	-6505	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	258	-1.85	0.64	12	0.44	-1026.00	2977.00	6895	20230718	-72.44	1757	20240624	8.14	4998	-61.98	20240111	1757	8.14	20240624	7890	-75.92	20230710	1844	3.04	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
173	20240702	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1941	-36	5	-1.82	73515294	37939	51.07	1957	1977	1915	2570	1384	1977	1937.72	1.45	-7517	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	264	-1.89	0.65	12	0.28	-1026.00	2977.00	6895	20230718	-71.85	1757	20240624	10.47	4998	-61.16	20240111	1757	10.47	20240624	7890	-75.40	20230710	1844	5.26	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
174	20240702	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	-48	5	-2.43	66050360	34090	45.89	1957	1977	1915	2570	1384	1977	1937.53	1.45	-7361	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	262	-1.88	0.65	12	0.25	-1026.00	2977.00	6895	20230718	-72.02	1757	20240624	9.79	4998	-61.40	20240111	1757	9.79	20240624	7890	-75.55	20230710	1844	4.61	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
175	20240702	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	-42	5	-2.12	48749243	25116	33.81	1957	1977	1923	2570	1384	1977	1940.96	1.45	-4984	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	263	-1.89	0.65	12	0.18	-1026.00	2977.00	6895	20230718	-71.94	1757	20240624	10.13	4998	-61.28	20240111	1757	10.13	20240624	7890	-75.48	20230710	1844	4.93	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
176	20240702	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1940	-37	5	-1.87	28508320	14646	19.72	1957	1977	1927	2570	1384	1977	1946.49	1.45	-3505	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	264	-1.89	0.65	12	0.11	-1026.00	2977.00	6895	20230718	-71.86	1757	20240624	10.42	4998	-61.18	20240111	1757	10.42	20240624	7890	-75.41	20230710	1844	5.21	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
177	20240702	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	-46	5	-2.33	14649327	7498	10.09	1957	1977	1931	2570	1384	1977	1953.76	1.45	-3979	2077	2026	1994	1943	1911	2011	1928	68	593	500	1300	1	1	13602977	263	-1.88	0.65	12	0.06	-1026.00	2977.00	6895	20230718	-71.99	1757	20240624	9.90	4998	-61.36	20240111	1757	9.90	20240624	7890	-75.53	20230710	1844	4.72	20240627	0.34	N	299660	500	68 억	197635	N	N	N	00	N
178	20240701	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1977	-68	5	-3.33	144383320	72528	81.81	2045	2045	1962	2655	1435	2045	1990.73	1.37	11393	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	1	1	13602977	269	-1.93	0.66	12	0.53	-1026.00	2977.00	6895	20230718	-71.33	1757	20240624	12.52	4998	-60.44	20240111	1757	12.52	20240624	7890	-74.94	20230710	1844	7.21	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
179	20240701	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	-54	5	-2.64	136651666	68630	77.41	2045	2045	1962	2655	1435	2045	1991.14	1.37	11863	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	1	1	13602977	271	-1.94	0.67	12	0.50	-1026.00	2977.00	6895	20230718	-71.12	1757	20240624	13.32	4998	-60.16	20240111	1757	13.32	20240624	7890	-74.77	20230710	1844	7.97	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
180	20240701	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-46	5	-2.25	121818049	61218	69.05	2045	2045	1962	2655	1435	2045	1989.91	1.37	9099	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	1	1	13602977	272	-1.95	0.67	12	0.45	-1026.00	2977.00	6895	20230718	-71.01	1757	20240624	13.77	4998	-60.00	20240111	1757	13.77	20240624	7890	-74.66	20230710	1844	8.41	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
181	20240701	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-45	5	-2.20	104450150	52549	59.27	2045	2045	1962	2655	1435	2045	1987.67	1.37	4380	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	5	1	13602977	272	-1.95	0.67	12	0.39	-1026.00	2977.00	6895	20230718	-70.99	1757	20240624	13.83	4998	-59.98	20240111	1757	13.83	20240624	7890	-74.65	20230710	1844	8.46	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
182	20240701	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1974	-71	5	-3.47	97060272	48832	55.08	2045	2045	1962	2655	1435	2045	1987.64	1.37	4555	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	1	1	13602977	269	-1.92	0.66	12	0.36	-1026.00	2977.00	6895	20230718	-71.37	1757	20240624	12.35	4998	-60.50	20240111	1757	12.35	20240624	7890	-74.98	20230710	1844	7.05	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
183	20240701	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-60	5	-2.93	60631511	30414	34.30	2045	2045	1974	2655	1435	2045	1993.54	1.37	4384	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	1	1	13602977	270	-1.93	0.67	12	0.22	-1026.00	2977.00	6895	20230718	-71.21	1757	20240624	12.98	4998	-60.28	20240111	1757	12.98	20240624	7890	-74.84	20230710	1844	7.65	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
184	20240701	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-25	5	-1.22	52748326	26453	29.84	2045	2045	1974	2655	1435	2045	1994.04	1.37	4274	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	5	1	13602977	275	-1.97	0.68	12	0.19	-1026.00	2977.00	6895	20230718	-70.70	1757	20240624	14.97	4998	-59.58	20240111	1757	14.97	20240624	7890	-74.40	20230710	1844	9.54	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N
185	20240701	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	-62	5	-3.03	9613477	4785	5.40	2045	2045	1983	2655	1435	2045	2009.09	1.37	1110	2141	2092	2011	1962	1881	2052	1922	68	610	500	1340	1	1	13602977	270	-1.93	0.67	12	0.04	-1026.00	2977.00	6895	20230718	-71.24	1757	20240624	12.86	4998	-60.32	20240111	1757	12.86	20240624	7890	-74.87	20230710	1844	7.54	20240627	0.52	N	299660	500	68 억	186253	N	N	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History