KissMeData/263700/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	-25	5	-0.67	156153990	42591	89.18	3725	3740	3635	4840	2610	3725	3666.36	0.63	-5875	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	718	-2.94	1.05	12	0.22	-1260.00	3536.00	7800	20240220	-52.56	3530	20240708	4.82	7800	-52.56	20240220	3530	4.82	20240708	7800	-52.56	20240220	3530	4.82	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
3	20240731	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	-25	5	-0.67	148739160	40594	85.00	3725	3740	3635	4840	2610	3725	3664.07	0.63	-4938	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	718	-2.94	1.05	12	0.21	-1260.00	3536.00	7800	20240220	-52.56	3530	20240708	4.82	7800	-52.56	20240220	3530	4.82	20240708	7800	-52.56	20240220	3530	4.82	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
4	20240731	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	-65	5	-1.74	91026680	24793	51.92	3725	3740	3645	4840	2610	3725	3671.47	0.63	-6849	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	711	-2.90	1.04	12	0.13	-1260.00	3536.00	7800	20240220	-53.08	3530	20240708	3.68	7800	-53.08	20240220	3530	3.68	20240708	7800	-53.08	20240220	3530	3.68	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
5	20240731	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3665	-60	5	-1.61	60581830	16463	34.47	3725	3740	3660	4840	2610	3725	3679.88	0.63	-1931	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	712	-2.91	1.04	12	0.08	-1260.00	3536.00	7800	20240220	-53.01	3530	20240708	3.82	7800	-53.01	20240220	3530	3.82	20240708	7800	-53.01	20240220	3530	3.82	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
6	20240731	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-55	5	-1.48	47754140	12961	27.14	3725	3740	3660	4840	2610	3725	3684.45	0.63	-1695	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	713	-2.91	1.04	12	0.07	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
7	20240731	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-55	5	-1.48	37816985	10251	21.47	3725	3740	3670	4840	2610	3725	3689.10	0.63	-1523	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	713	-2.91	1.04	12	0.05	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
8	20240731	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	-40	5	-1.07	22790880	6171	12.92	3725	3740	3675	4840	2610	3725	3693.22	0.63	-1207	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	715	-2.92	1.04	12	0.03	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
9	20240731	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	-15	5	-0.40	3035425	815	1.71	3725	3740	3710	4840	2610	3725	3724.45	0.63	-813	3851	3787	3756	3692	3661	3772	3677	98	1115	500	2600	5	1	19414200	720	-2.94	1.05	12	0.00	-1260.00	3536.00	7800	20240220	-52.44	3530	20240708	5.10	7800	-52.44	20240220	3530	5.10	20240708	7800	-52.44	20240220	3530	5.10	20240708	1.87	N	263700	500	98 억	122890	N	N	N	N
10	20240730	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3725	-115	5	-2.99	178285285	47537	108.24	3790	3820	3725	4990	2690	3840	3750.51	0.71	-13997	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	723	-2.96	1.05	12	0.24	-1260.00	3536.00	7800	20240220	-52.24	3530	20240708	5.52	7800	-52.24	20240220	3530	5.52	20240708	7800	-52.24	20240220	3530	5.52	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
11	20240730	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-110	5	-2.86	153632670	40919	93.17	3790	3820	3725	4990	2690	3840	3754.56	0.71	-12436	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	724	-2.96	1.05	12	0.21	-1260.00	3536.00	7800	20240220	-52.18	3530	20240708	5.67	7800	-52.18	20240220	3530	5.67	20240708	7800	-52.18	20240220	3530	5.67	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
12	20240730	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3725	-115	5	-2.99	139827395	37217	84.74	3790	3820	3725	4990	2690	3840	3757.08	0.71	-10318	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	723	-2.96	1.05	12	0.19	-1260.00	3536.00	7800	20240220	-52.24	3530	20240708	5.52	7800	-52.24	20240220	3530	5.52	20240708	7800	-52.24	20240220	3530	5.52	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
13	20240730	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-110	5	-2.86	120352980	32001	72.87	3790	3820	3725	4990	2690	3840	3760.91	0.71	-7924	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	724	-2.96	1.05	12	0.16	-1260.00	3536.00	7800	20240220	-52.18	3530	20240708	5.67	7800	-52.18	20240220	3530	5.67	20240708	7800	-52.18	20240220	3530	5.67	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
14	20240730	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	-95	5	-2.47	101556595	26973	61.42	3790	3820	3745	4990	2690	3840	3765.12	0.71	-6621	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	727	-2.97	1.06	12	0.14	-1260.00	3536.00	7800	20240220	-51.99	3530	20240708	6.09	7800	-51.99	20240220	3530	6.09	20240708	7800	-51.99	20240220	3530	6.09	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
15	20240730	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-85	5	-2.21	93792965	24904	56.71	3790	3820	3750	4990	2690	3840	3766.18	0.71	-6453	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	729	-2.98	1.06	12	0.13	-1260.00	3536.00	7800	20240220	-51.86	3530	20240708	6.37	7800	-51.86	20240220	3530	6.37	20240708	7800	-51.86	20240220	3530	6.37	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
16	20240730	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-55	5	-1.43	68343720	18124	41.27	3790	3820	3750	4990	2690	3840	3770.90	0.71	-8210	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	735	-3.00	1.07	12	0.09	-1260.00	3536.00	7800	20240220	-51.47	3530	20240708	7.22	7800	-51.47	20240220	3530	7.22	20240708	7800	-51.47	20240220	3530	7.22	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
17	20240730	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	-35	5	-0.91	4940265	1303	2.97	3790	3820	3790	4990	2690	3840	3791.45	0.71	74	3900	3870	3830	3800	3760	3885	3815	98	1150	500	2680	5	1	19414200	739	-3.02	1.08	12	0.01	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	1.87	N	263700	500	98 억	136887	N	N	N	N
18	20240729	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	50	2	1.32	166953185	43732	108.62	3815	3860	3790	4925	2655	3790	3817.64	0.65	10380	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	746	-3.05	1.09	12	0.23	-1260.00	3536.00	7800	20240220	-50.77	3530	20240708	8.78	7800	-50.77	20240220	3530	8.78	20240708	7800	-50.77	20240220	3530	8.78	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
19	20240729	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	50	2	1.32	162747300	42636	105.90	3815	3860	3790	4925	2655	3790	3817.13	0.65	10586	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	746	-3.05	1.09	12	0.22	-1260.00	3536.00	7800	20240220	-50.77	3530	20240708	8.78	7800	-50.77	20240220	3530	8.78	20240708	7800	-50.77	20240220	3530	8.78	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
20	20240729	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	20	2	0.53	124057210	32517	80.76	3815	3860	3790	4925	2655	3790	3815.15	0.65	8598	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	740	-3.02	1.08	12	0.17	-1260.00	3536.00	7800	20240220	-51.15	3530	20240708	7.93	7800	-51.15	20240220	3530	7.93	20240708	7800	-51.15	20240220	3530	7.93	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
21	20240729	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	35	2	0.92	105607320	27674	68.73	3815	3860	3790	4925	2655	3790	3816.12	0.65	7622	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	743	-3.04	1.08	12	0.14	-1260.00	3536.00	7800	20240220	-50.96	3530	20240708	8.36	7800	-50.96	20240220	3530	8.36	20240708	7800	-50.96	20240220	3530	8.36	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
22	20240729	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	5	2	0.13	98000755	25682	63.79	3815	3860	3790	4925	2655	3790	3815.93	0.65	7356	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	737	-3.01	1.07	12	0.13	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
23	20240729	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	20	2	0.53	89924125	23557	58.51	3815	3860	3790	4925	2655	3790	3817.30	0.65	6382	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	740	-3.02	1.08	12	0.12	-1260.00	3536.00	7800	20240220	-51.15	3530	20240708	7.93	7800	-51.15	20240220	3530	7.93	20240708	7800	-51.15	20240220	3530	7.93	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
24	20240729	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	20	2	0.53	68655035	17974	44.64	3815	3860	3790	4925	2655	3790	3819.69	0.65	4895	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	740	-3.02	1.08	12	0.09	-1260.00	3536.00	7800	20240220	-51.15	3530	20240708	7.93	7800	-51.15	20240220	3530	7.93	20240708	7800	-51.15	20240220	3530	7.93	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
25	20240729	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3835	45	2	1.19	22613675	5893	14.64	3815	3860	3815	4925	2655	3790	3837.38	0.65	-214	3870	3830	3790	3750	3710	3810	3730	98	1135	500	2650	5	1	19414200	745	-3.04	1.08	12	0.03	-1260.00	3536.00	7800	20240220	-50.83	3530	20240708	8.64	7800	-50.83	20240220	3530	8.64	20240708	7800	-50.83	20240220	3530	8.64	20240708	1.87	N	263700	500	98 억	127130	N	N	N	N
26	20240726	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	5	2	0.13	150755640	39877	56.97	3810	3830	3750	4920	2650	3785	3780.52	0.58	14784	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	736	-3.01	1.07	12	0.21	-1260.00	3536.00	7800	20240220	-51.41	3530	20240708	7.37	7800	-51.41	20240220	3530	7.37	20240708	7800	-51.41	20240220	3530	7.37	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
27	20240726	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	5	2	0.13	143905725	38066	54.38	3810	3830	3750	4920	2650	3785	3780.43	0.58	14136	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	736	-3.01	1.07	12	0.20	-1260.00	3536.00	7800	20240220	-51.41	3530	20240708	7.37	7800	-51.41	20240220	3530	7.37	20240708	7800	-51.41	20240220	3530	7.37	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
28	20240726	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-5	5	-0.13	132864475	35151	50.22	3810	3830	3750	4920	2650	3785	3779.82	0.58	12409	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	734	-3.00	1.07	12	0.18	-1260.00	3536.00	7800	20240220	-51.54	3530	20240708	7.08	7800	-51.54	20240220	3530	7.08	20240708	7800	-51.54	20240220	3530	7.08	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
29	20240726	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	10	2	0.26	127258020	33669	48.10	3810	3830	3750	4920	2650	3785	3779.68	0.58	12388	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	737	-3.01	1.07	12	0.17	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
30	20240726	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	0	3	0.00	110882195	29344	41.92	3810	3830	3750	4920	2650	3785	3778.70	0.58	11727	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	735	-3.00	1.07	12	0.15	-1260.00	3536.00	7800	20240220	-51.47	3530	20240708	7.22	7800	-51.47	20240220	3530	7.22	20240708	7800	-51.47	20240220	3530	7.22	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
31	20240726	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	0	3	0.00	100396895	26570	37.96	3810	3830	3750	4920	2650	3785	3778.58	0.58	10501	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	735	-3.00	1.07	12	0.14	-1260.00	3536.00	7800	20240220	-51.47	3530	20240708	7.22	7800	-51.47	20240220	3530	7.22	20240708	7800	-51.47	20240220	3530	7.22	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
32	20240726	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	-10	5	-0.26	96776955	25614	36.59	3810	3830	3750	4920	2650	3785	3778.28	0.58	10378	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	733	-3.00	1.07	12	0.13	-1260.00	3536.00	7800	20240220	-51.60	3530	20240708	6.94	7800	-51.60	20240220	3530	6.94	20240708	7800	-51.60	20240220	3530	6.94	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
33	20240726	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	20	2	0.53	14865985	3902	5.57	3810	3825	3800	4920	2650	3785	3809.84	0.58	1657	3891	3837	3766	3712	3641	3865	3740	98	1135	500	2640	5	1	19414200	739	-3.02	1.08	12	0.02	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	1.86	N	263700	500	98 억	112240	N	N	N	N
34	20240725	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-5	5	-0.13	262238265	69798	40.19	3765	3820	3695	4925	2655	3790	3757.09	0.56	3905	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	735	-3.00	1.07	12	0.36	-1260.00	3536.00	7800	20240220	-51.47	3530	20240708	7.22	7800	-51.47	20240220	3530	7.22	20240708	7800	-51.47	20240220	3530	7.22	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
35	20240725	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-35	5	-0.92	259408845	69050	39.76	3765	3820	3695	4925	2655	3790	3756.83	0.56	3941	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	729	-2.98	1.06	12	0.36	-1260.00	3536.00	7800	20240220	-51.86	3530	20240708	6.37	7800	-51.86	20240220	3530	6.37	20240708	7800	-51.86	20240220	3530	6.37	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
36	20240725	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3770	-20	5	-0.53	229709030	61183	35.23	3765	3820	3695	4925	2655	3790	3754.46	0.56	915	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	732	-2.99	1.07	12	0.32	-1260.00	3536.00	7800	20240220	-51.67	3530	20240708	6.80	7800	-51.67	20240220	3530	6.80	20240708	7800	-51.67	20240220	3530	6.80	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
37	20240725	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	0	3	0.00	217787620	58029	33.42	3765	3820	3695	4925	2655	3790	3753.08	0.56	-427	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	736	-3.01	1.07	12	0.30	-1260.00	3536.00	7800	20240220	-51.41	3530	20240708	7.37	7800	-51.41	20240220	3530	7.37	20240708	7800	-51.41	20240220	3530	7.37	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
38	20240725	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-40	5	-1.06	159261755	42638	24.55	3765	3810	3695	4925	2655	3790	3735.21	0.56	6801	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	728	-2.98	1.06	12	0.22	-1260.00	3536.00	7800	20240220	-51.92	3530	20240708	6.23	7800	-51.92	20240220	3530	6.23	20240708	7800	-51.92	20240220	3530	6.23	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
39	20240725	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	-55	5	-1.45	152083800	40723	23.45	3765	3810	3695	4925	2655	3790	3734.59	0.56	6829	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	725	-2.96	1.06	12	0.21	-1260.00	3536.00	7800	20240220	-52.12	3530	20240708	5.81	7800	-52.12	20240220	3530	5.81	20240708	7800	-52.12	20240220	3530	5.81	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
40	20240725	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-60	5	-1.58	124496565	33333	19.19	3765	3810	3695	4925	2655	3790	3734.93	0.56	8306	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	724	-2.96	1.05	12	0.17	-1260.00	3536.00	7800	20240220	-52.18	3530	20240708	5.67	7800	-52.18	20240220	3530	5.67	20240708	7800	-52.18	20240220	3530	5.67	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
41	20240725	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	15	2	0.40	22252345	5911	3.40	3765	3810	3730	4925	2655	3790	3764.57	0.56	1847	4080	3935	3840	3695	3600	4007	3767	98	1135	500	2650	5	1	19414200	739	-3.02	1.08	12	0.03	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	1.87	N	263700	500	98 억	108335	N	N	N	N
42	20240724	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-10	5	-0.26	646479280	167881	180.28	3770	3985	3745	4940	2660	3800	3850.84	0.55	1471	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	736	-3.01	1.07	12	0.86	-1260.00	3536.00	7800	20240220	-51.41	3530	20240708	7.37	7800	-51.41	20240220	3530	7.37	20240708	7800	-51.41	20240220	3530	7.37	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
43	20240724	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	5	2	0.13	630083875	163560	175.64	3770	3985	3745	4940	2660	3800	3852.34	0.55	684	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	739	-3.02	1.08	12	0.84	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
44	20240724	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-5	5	-0.13	526550205	136427	146.51	3770	3985	3745	4940	2660	3800	3859.61	0.55	-10363	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	737	-3.01	1.07	12	0.70	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
45	20240724	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-5	5	-0.13	136808185	36004	38.66	3770	3845	3745	4940	2660	3800	3799.80	0.55	5971	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	737	-3.01	1.07	12	0.19	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
46	20240724	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-15	5	-0.39	128838960	33902	36.41	3770	3845	3745	4940	2660	3800	3800.34	0.55	5801	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	735	-3.00	1.07	12	0.17	-1260.00	3536.00	7800	20240220	-51.47	3530	20240708	7.22	7800	-51.47	20240220	3530	7.22	20240708	7800	-51.47	20240220	3530	7.22	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
47	20240724	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	0	3	0.00	120291840	31643	33.98	3770	3845	3745	4940	2660	3800	3801.53	0.55	5653	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	738	-3.02	1.07	12	0.16	-1260.00	3536.00	7800	20240220	-51.28	3530	20240708	7.65	7800	-51.28	20240220	3530	7.65	20240708	7800	-51.28	20240220	3530	7.65	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
48	20240724	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	40	2	1.05	80252115	21116	22.68	3770	3845	3745	4940	2660	3800	3800.54	0.55	6414	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	746	-3.05	1.09	12	0.11	-1260.00	3536.00	7800	20240220	-50.77	3530	20240708	8.78	7800	-50.77	20240220	3530	8.78	20240708	7800	-50.77	20240220	3530	8.78	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
49	20240724	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-5	5	-0.13	14086460	3736	4.01	3770	3800	3745	4940	2660	3800	3769.82	0.55	618	3923	3861	3798	3736	3673	3892	3767	98	1140	500	2660	5	1	19414200	737	-3.01	1.07	12	0.02	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	1.88	N	263700	500	98 억	106885	N	N	N	N
50	20240723	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	65	2	1.74	348486825	92132	114.76	3735	3860	3735	4855	2615	3735	3782.45	0.46	18002	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	738	-3.02	1.07	12	0.47	-1260.00	3536.00	7800	20240220	-51.28	3530	20240708	7.65	7800	-51.28	20240220	3530	7.65	20240708	7800	-51.28	20240220	3530	7.65	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
51	20240723	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	65	2	1.74	315482110	83394	103.88	3735	3860	3735	4855	2615	3735	3783.03	0.46	18011	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	738	-3.02	1.07	12	0.43	-1260.00	3536.00	7800	20240220	-51.28	3530	20240708	7.65	7800	-51.28	20240220	3530	7.65	20240708	7800	-51.28	20240220	3530	7.65	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
52	20240723	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	55	2	1.47	264187355	69847	87.01	3735	3860	3735	4855	2615	3735	3782.37	0.46	14372	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	736	-3.01	1.07	12	0.36	-1260.00	3536.00	7800	20240220	-51.41	3530	20240708	7.37	7800	-51.41	20240220	3530	7.37	20240708	7800	-51.41	20240220	3530	7.37	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
53	20240723	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	60	2	1.61	195325395	51807	64.53	3735	3815	3735	4855	2615	3735	3770.25	0.46	18763	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	737	-3.01	1.07	12	0.27	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
54	20240723	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	40	2	1.07	175009445	46420	57.82	3735	3815	3735	4855	2615	3735	3770.13	0.46	15779	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	733	-3.00	1.07	12	0.24	-1260.00	3536.00	7800	20240220	-51.60	3530	20240708	6.94	7800	-51.60	20240220	3530	6.94	20240708	7800	-51.60	20240220	3530	6.94	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
55	20240723	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	20	2	0.54	162413975	43079	53.66	3735	3815	3735	4855	2615	3735	3770.14	0.46	15827	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	729	-2.98	1.06	12	0.22	-1260.00	3536.00	7800	20240220	-51.86	3530	20240708	6.37	7800	-51.86	20240220	3530	6.37	20240708	7800	-51.86	20240220	3530	6.37	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
56	20240723	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	40	2	1.07	133205225	35296	43.97	3735	3815	3735	4855	2615	3735	3773.95	0.46	17492	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	733	-3.00	1.07	12	0.18	-1260.00	3536.00	7800	20240220	-51.60	3530	20240708	6.94	7800	-51.60	20240220	3530	6.94	20240708	7800	-51.60	20240220	3530	6.94	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
57	20240723	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	45	2	1.20	71684415	18952	23.61	3735	3815	3735	4855	2615	3735	3782.42	0.46	12230	3851	3792	3731	3672	3611	3822	3702	98	1120	500	2610	5	1	19414200	734	-3.00	1.07	12	0.10	-1260.00	3536.00	7800	20240220	-51.54	3530	20240708	7.08	7800	-51.54	20240220	3530	7.08	20240708	7800	-51.54	20240220	3530	7.08	20240708	1.91	N	263700	500	98 억	88947	N	N	N	N
58	20240722	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	-10	5	-0.27	294792855	79185	97.26	3705	3790	3670	4865	2625	3745	3722.79	0.47	-3361	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	725	-2.96	1.06	12	0.41	-1260.00	3536.00	7800	20240220	-52.12	3530	20240708	5.81	7800	-52.12	20240220	3530	5.81	20240708	7800	-52.12	20240220	3530	5.81	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
59	20240722	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	-10	5	-0.27	271912280	73047	89.72	3705	3790	3670	4865	2625	3745	3722.43	0.47	-4020	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	725	-2.96	1.06	12	0.38	-1260.00	3536.00	7800	20240220	-52.12	3530	20240708	5.81	7800	-52.12	20240220	3530	5.81	20240708	7800	-52.12	20240220	3530	5.81	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
60	20240722	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3695	-50	5	-1.34	259741415	69778	85.70	3705	3790	3670	4865	2625	3745	3722.40	0.47	-5692	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	717	-2.93	1.04	12	0.36	-1260.00	3536.00	7800	20240220	-52.63	3530	20240708	4.67	7800	-52.63	20240220	3530	4.67	20240708	7800	-52.63	20240220	3530	4.67	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
61	20240722	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3715	-30	5	-0.80	251844390	67642	83.08	3705	3790	3670	4865	2625	3745	3723.20	0.47	-5690	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	721	-2.95	1.05	12	0.35	-1260.00	3536.00	7800	20240220	-52.37	3530	20240708	5.24	7800	-52.37	20240220	3530	5.24	20240708	7800	-52.37	20240220	3530	5.24	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
62	20240722	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3725	-20	5	-0.53	242911010	65230	80.12	3705	3790	3670	4865	2625	3745	3723.92	0.47	-5833	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	723	-2.96	1.05	12	0.34	-1260.00	3536.00	7800	20240220	-52.24	3530	20240708	5.52	7800	-52.24	20240220	3530	5.52	20240708	7800	-52.24	20240220	3530	5.52	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
63	20240722	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-65	5	-1.74	185750555	49734	61.08	3705	3790	3670	4865	2625	3745	3734.88	0.47	-6699	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	714	-2.92	1.04	12	0.26	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
64	20240722	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	-55	5	-1.47	144091305	38433	47.20	3705	3790	3680	4865	2625	3745	3749.16	0.47	-1224	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	716	-2.93	1.04	12	0.20	-1260.00	3536.00	7800	20240220	-52.69	3530	20240708	4.53	7800	-52.69	20240220	3530	4.53	20240708	7800	-52.69	20240220	3530	4.53	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
65	20240722	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	10	2	0.27	16384790	4382	5.38	3705	3755	3705	4865	2625	3745	3739.11	0.47	1561	3818	3781	3708	3671	3598	3800	3690	98	1120	500	2620	5	1	19414200	729	-2.98	1.06	12	0.02	-1260.00	3536.00	7800	20240220	-51.86	3530	20240708	6.37	7800	-51.86	20240220	3530	6.37	20240708	7800	-51.86	20240220	3530	6.37	20240708	1.88	N	263700	500	98 억	92025	N	N	N	N
66	20240719	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	65	2	1.77	297712545	80610	4.64	3685	3745	3635	4780	2580	3680	3692.82	0.45	4755	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	727	-2.97	1.06	12	0.42	-1260.00	3536.00	7800	20240220	-51.99	3530	20240708	6.09	7800	-51.99	20240220	3530	6.09	20240708	7800	-51.99	20240220	3530	6.09	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
67	20240719	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	30	2	0.82	268284670	72738	4.18	3685	3730	3635	4780	2580	3680	3688.37	0.45	6070	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	720	-2.94	1.05	12	0.37	-1260.00	3536.00	7800	20240220	-52.44	3530	20240708	5.10	7800	-52.44	20240220	3530	5.10	20240708	7800	-52.44	20240220	3530	5.10	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
68	20240719	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	25	2	0.68	208990065	56759	3.27	3685	3715	3635	4780	2580	3680	3682.06	0.45	-4015	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	719	-2.94	1.05	12	0.29	-1260.00	3536.00	7800	20240220	-52.50	3530	20240708	4.96	7800	-52.50	20240220	3530	4.96	20240708	7800	-52.50	20240220	3530	4.96	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
69	20240719	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	0	3	0.00	183684505	49906	2.87	3685	3715	3635	4780	2580	3680	3680.61	0.45	-6955	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	714	-2.92	1.04	12	0.26	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
70	20240719	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	5	2	0.14	161659830	43916	2.53	3685	3715	3635	4780	2580	3680	3681.11	0.45	-3475	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	715	-2.92	1.04	12	0.23	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
71	20240719	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	5	2	0.14	119290285	32479	1.87	3685	3705	3635	4780	2580	3680	3672.84	0.45	2648	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	715	-2.92	1.04	12	0.17	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
72	20240719	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3695	15	2	0.41	83211830	22684	1.31	3685	3705	3635	4780	2580	3680	3668.30	0.45	3195	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	717	-2.93	1.04	12	0.12	-1260.00	3536.00	7800	20240220	-52.63	3530	20240708	4.67	7800	-52.63	20240220	3530	4.67	20240708	7800	-52.63	20240220	3530	4.67	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
73	20240719	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	0	3	0.00	32585050	8866	0.51	3685	3705	3660	4780	2580	3680	3675.28	0.45	1068	4606	4142	3856	3392	3106	4375	3625	98	1100	500	2570	5	1	19414200	714	-2.92	1.04	12	0.05	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.86	N	263700	500	98 억	87317	N	N	N	N
74	20240718	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-10	5	-0.27	6863509370	1734829	3705.00	3625	4320	3570	4795	2585	3690	3956.30	0.60	-33068	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	714	-2.92	1.04	12	8.94	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
75	20240718	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-20	5	-0.54	6804626160	1718825	3670.82	3625	4320	3570	4795	2585	3690	3958.88	0.60	-34623	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	713	-2.91	1.04	12	8.85	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
76	20240718	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	10	2	0.27	6715783040	1694666	3619.23	3625	4320	3570	4795	2585	3690	3962.89	0.60	-36343	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	718	-2.94	1.05	12	8.73	-1260.00	3536.00	7800	20240220	-52.56	3530	20240708	4.82	7800	-52.56	20240220	3530	4.82	20240708	7800	-52.56	20240220	3530	4.82	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
77	20240718	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	20	2	0.54	6562305150	1653041	3530.33	3625	4320	3570	4795	2585	3690	3969.84	0.60	-38561	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	720	-2.94	1.05	12	8.51	-1260.00	3536.00	7800	20240220	-52.44	3530	20240708	5.10	7800	-52.44	20240220	3530	5.10	20240708	7800	-52.44	20240220	3530	5.10	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
78	20240718	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	0	3	0.00	6523931635	1642679	3508.20	3625	4320	3570	4795	2585	3690	3971.52	0.60	-39700	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	716	-2.93	1.04	12	8.46	-1260.00	3536.00	7800	20240220	-52.69	3530	20240708	4.53	7800	-52.69	20240220	3530	4.53	20240708	7800	-52.69	20240220	3530	4.53	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
79	20240718	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3725	35	2	0.95	6253807835	1570009	3353.00	3625	4320	3570	4795	2585	3690	3983.29	0.60	-56556	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	723	-2.96	1.05	12	8.09	-1260.00	3536.00	7800	20240220	-52.24	3530	20240708	5.52	7800	-52.24	20240220	3530	5.52	20240708	7800	-52.24	20240220	3530	5.52	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
80	20240718	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-20	5	-0.54	115398195	31732	67.77	3625	3695	3570	4795	2585	3690	3636.65	0.60	-10833	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	713	-2.91	1.04	12	0.16	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
81	20240718	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3620	-70	5	-1.90	21566870	5996	12.81	3625	3665	3570	4795	2585	3690	3596.88	0.60	7	3780	3735	3680	3635	3580	3757	3657	98	1105	500	2580	5	1	19414200	703	-2.87	1.02	12	0.03	-1260.00	3536.00	7800	20240220	-53.59	3530	20240708	2.55	7800	-53.59	20240220	3530	2.55	20240708	7800	-53.59	20240220	3530	2.55	20240708	1.84	N	263700	500	98 억	117213	N	N	N	N
82	20240717	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	50	2	1.37	171725910	46674	60.96	3650	3725	3625	4730	2550	3640	3679.26	0.55	9886	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	716	-2.93	1.04	12	0.24	-1260.00	3536.00	7800	20240220	-52.69	3530	20240708	4.53	7800	-52.69	20240220	3530	4.53	20240708	7800	-52.69	20240220	3530	4.53	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
83	20240717	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	45	2	1.24	165514415	44989	58.76	3650	3725	3625	4730	2550	3640	3679.00	0.55	10368	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	715	-2.92	1.04	12	0.23	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
84	20240717	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	30	2	0.82	150272545	40840	53.34	3650	3725	3625	4730	2550	3640	3679.54	0.55	9995	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	713	-2.91	1.04	12	0.21	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
85	20240717	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	70	2	1.92	111920495	30476	39.80	3650	3715	3625	4730	2550	3640	3672.41	0.55	8909	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	720	-2.94	1.05	12	0.16	-1260.00	3536.00	7800	20240220	-52.44	3530	20240708	5.10	7800	-52.44	20240220	3530	5.10	20240708	7800	-52.44	20240220	3530	5.10	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
86	20240717	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	50	2	1.37	105123040	28642	37.41	3650	3715	3625	4730	2550	3640	3670.24	0.55	9227	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	716	-2.93	1.04	12	0.15	-1260.00	3536.00	7800	20240220	-52.69	3530	20240708	4.53	7800	-52.69	20240220	3530	4.53	20240708	7800	-52.69	20240220	3530	4.53	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
87	20240717	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	45	2	1.24	100048295	27270	35.62	3650	3715	3625	4730	2550	3640	3668.80	0.55	9052	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	715	-2.92	1.04	12	0.14	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
88	20240717	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3645	5	2	0.14	69870520	19071	24.91	3650	3710	3625	4730	2550	3640	3663.71	0.55	5452	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	708	-2.89	1.03	12	0.10	-1260.00	3536.00	7800	20240220	-53.27	3530	20240708	3.26	7800	-53.27	20240220	3530	3.26	20240708	7800	-53.27	20240220	3530	3.26	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
89	20240717	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	-10	5	-0.27	18947825	5210	6.80	3650	3660	3630	4730	2550	3640	3636.82	0.55	2594	3726	3682	3641	3597	3556	3662	3577	98	1090	500	2540	5	1	19414200	705	-2.88	1.03	12	0.03	-1260.00	3536.00	7800	20240220	-53.46	3530	20240708	2.83	7800	-53.46	20240220	3530	2.83	20240708	7800	-53.46	20240220	3530	2.83	20240708	1.85	N	263700	500	98 억	107359	N	N	N	N
90	20240716	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	-45	5	-1.22	276590595	76298	197.38	3685	3685	3600	4790	2580	3685	3624.98	0.49	12007	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	707	-2.89	1.03	12	0.39	-1260.00	3536.00	7800	20240220	-53.33	3530	20240708	3.12	7800	-53.33	20240220	3530	3.12	20240708	7800	-53.33	20240220	3530	3.12	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
91	20240716	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	-60	5	-1.63	263204255	72613	187.84	3685	3685	3600	4790	2580	3685	3624.75	0.49	11744	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	704	-2.88	1.03	12	0.37	-1260.00	3536.00	7800	20240220	-53.53	3530	20240708	2.69	7800	-53.53	20240220	3530	2.69	20240708	7800	-53.53	20240220	3530	2.69	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
92	20240716	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	-60	5	-1.63	208521945	57456	148.63	3685	3685	3600	4790	2580	3685	3629.25	0.49	6171	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	704	-2.88	1.03	12	0.30	-1260.00	3536.00	7800	20240220	-53.53	3530	20240708	2.69	7800	-53.53	20240220	3530	2.69	20240708	7800	-53.53	20240220	3530	2.69	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
93	20240716	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	-60	5	-1.63	197966560	54542	141.10	3685	3685	3600	4790	2580	3685	3629.62	0.49	4913	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	704	-2.88	1.03	12	0.28	-1260.00	3536.00	7800	20240220	-53.53	3530	20240708	2.69	7800	-53.53	20240220	3530	2.69	20240708	7800	-53.53	20240220	3530	2.69	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
94	20240716	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	-35	5	-0.95	94146255	25858	66.89	3685	3685	3605	4790	2580	3685	3640.89	0.49	-4292	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	709	-2.90	1.03	12	0.13	-1260.00	3536.00	7800	20240220	-53.21	3530	20240708	3.40	7800	-53.21	20240220	3530	3.40	20240708	7800	-53.21	20240220	3530	3.40	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
95	20240716	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	-70	5	-1.90	78836175	21653	56.01	3685	3685	3605	4790	2580	3685	3640.89	0.49	-4380	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	702	-2.87	1.02	12	0.11	-1260.00	3536.00	7800	20240220	-53.65	3530	20240708	2.41	7800	-53.65	20240220	3530	2.41	20240708	7800	-53.65	20240220	3530	2.41	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
96	20240716	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	-45	5	-1.22	43313255	11831	30.61	3685	3685	3640	4790	2580	3685	3661.00	0.49	-4349	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	707	-2.89	1.03	12	0.06	-1260.00	3536.00	7800	20240220	-53.33	3530	20240708	3.12	7800	-53.33	20240220	3530	3.12	20240708	7800	-53.33	20240220	3530	3.12	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
97	20240716	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	-25	5	-0.68	17591335	4792	12.40	3685	3685	3660	4790	2580	3685	3670.98	0.49	-845	3781	3732	3671	3622	3561	3757	3647	98	1105	500	2570	5	1	19414200	711	-2.90	1.04	12	0.02	-1260.00	3536.00	7800	20240220	-53.08	3530	20240708	3.68	7800	-53.08	20240220	3530	3.68	20240708	7800	-53.08	20240220	3530	3.68	20240708	1.84	N	263700	500	98 억	94987	N	N	N	N
98	20240715	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	25	2	0.68	125872090	34401	57.16	3650	3720	3610	4755	2565	3660	3658.96	0.48	579	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	715	-2.92	1.04	12	0.18	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
99	20240715	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	10	2	0.27	119122030	32566	54.11	3650	3720	3610	4755	2565	3660	3657.86	0.48	144	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	713	-2.91	1.04	12	0.17	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
100	20240715	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	20	2	0.55	82605755	22575	37.51	3650	3720	3610	4755	2565	3660	3659.17	0.48	-324	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	714	-2.92	1.04	12	0.12	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
101	20240715	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3675	15	2	0.41	79719610	21790	36.21	3650	3720	3610	4755	2565	3660	3658.54	0.48	-144	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	713	-2.92	1.04	12	0.11	-1260.00	3536.00	7800	20240220	-52.88	3530	20240708	4.11	7800	-52.88	20240220	3530	4.11	20240708	7800	-52.88	20240220	3530	4.11	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
102	20240715	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3665	5	2	0.14	76955340	21038	34.96	3650	3720	3610	4755	2565	3660	3657.92	0.48	-432	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	712	-2.91	1.04	12	0.11	-1260.00	3536.00	7800	20240220	-53.01	3530	20240708	3.82	7800	-53.01	20240220	3530	3.82	20240708	7800	-53.01	20240220	3530	3.82	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
103	20240715	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	30	2	0.82	67855530	18561	30.84	3650	3720	3610	4755	2565	3660	3655.81	0.48	-470	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	716	-2.93	1.04	12	0.10	-1260.00	3536.00	7800	20240220	-52.69	3530	20240708	4.53	7800	-52.69	20240220	3530	4.53	20240708	7800	-52.69	20240220	3530	4.53	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
104	20240715	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	25	2	0.68	58978765	16148	26.83	3650	3720	3610	4755	2565	3660	3652.39	0.48	59	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	715	-2.92	1.04	12	0.08	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
105	20240715	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3675	15	2	0.41	17115895	4668	7.76	3650	3720	3650	4755	2565	3660	3666.64	0.48	-1763	3746	3702	3681	3637	3616	3692	3627	98	1095	500	2560	5	1	19414200	713	-2.92	1.04	12	0.02	-1260.00	3536.00	7800	20240220	-52.88	3530	20240708	4.11	7800	-52.88	20240220	3530	4.11	20240708	7800	-52.88	20240220	3530	4.11	20240708	1.83	N	263700	500	98 억	93862	N	N	N	N
106	20240712	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	-25	5	-0.68	219894605	59651	51.04	3680	3725	3660	4790	2580	3685	3686.36	0.48	-94	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	711	-2.90	1.04	12	0.31	-1260.00	3536.00	7800	20240220	-53.08	3530	20240708	3.68	7800	-53.08	20240220	3530	3.68	20240708	7800	-53.08	20240220	3530	3.68	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
107	20240712	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	-15	5	-0.41	205367005	55686	47.65	3680	3725	3660	4790	2580	3685	3687.95	0.48	-284	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	713	-2.91	1.04	12	0.29	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
108	20240712	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	5	2	0.14	184543540	50022	42.80	3680	3725	3660	4790	2580	3685	3689.25	0.48	-2773	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	716	-2.93	1.04	12	0.26	-1260.00	3536.00	7800	20240220	-52.69	3530	20240708	4.53	7800	-52.69	20240220	3530	4.53	20240708	7800	-52.69	20240220	3530	4.53	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
109	20240712	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	15	2	0.41	170830975	46310	39.62	3680	3725	3660	4790	2580	3685	3688.86	0.48	-958	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	718	-2.94	1.05	12	0.24	-1260.00	3536.00	7800	20240220	-52.56	3530	20240708	4.82	7800	-52.56	20240220	3530	4.82	20240708	7800	-52.56	20240220	3530	4.82	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
110	20240712	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-5	5	-0.14	154051190	41781	35.75	3680	3725	3660	4790	2580	3685	3687.11	0.48	-871	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	714	-2.92	1.04	12	0.22	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
111	20240712	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	15	2	0.41	101001335	27365	23.41	3680	3725	3665	4790	2580	3685	3690.89	0.48	2703	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	718	-2.94	1.05	12	0.14	-1260.00	3536.00	7800	20240220	-52.56	3530	20240708	4.82	7800	-52.56	20240220	3530	4.82	20240708	7800	-52.56	20240220	3530	4.82	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
112	20240712	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	20	2	0.54	69703545	18872	16.15	3680	3725	3665	4790	2580	3685	3693.49	0.48	4164	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	719	-2.94	1.05	12	0.10	-1260.00	3536.00	7800	20240220	-52.50	3530	20240708	4.96	7800	-52.50	20240220	3530	4.96	20240708	7800	-52.50	20240220	3530	4.96	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
113	20240712	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-5	5	-0.14	20609125	5609	4.80	3680	3705	3665	4790	2580	3685	3674.30	0.48	2852	3845	3765	3725	3645	3605	3745	3625	98	1105	500	2570	5	1	19414200	714	-2.92	1.04	12	0.03	-1260.00	3536.00	7800	20240220	-52.82	3530	20240708	4.25	7800	-52.82	20240220	3530	4.25	20240708	7800	-52.82	20240220	3530	4.25	20240708	1.85	N	263700	500	98 억	92724	N	N	N	N
114	20240711	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3685	-95	5	-2.51	423457890	113383	95.49	3760	3805	3685	4910	2650	3780	3735.58	0.50	-8403	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	715	-2.92	1.04	12	0.58	-1260.00	3536.00	7800	20240220	-52.76	3530	20240708	4.39	7800	-52.76	20240220	3530	4.39	20240708	7800	-52.76	20240220	3530	4.39	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
115	20240711	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	-80	5	-2.12	375536920	100389	84.55	3760	3805	3690	4910	2650	3780	3740.82	0.50	-7967	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	718	-2.94	1.05	12	0.52	-1260.00	3536.00	7800	20240220	-52.56	3530	20240708	4.82	7800	-52.56	20240220	3530	4.82	20240708	7800	-52.56	20240220	3530	4.82	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
116	20240711	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	-75	5	-1.98	324501615	86604	72.94	3760	3805	3700	4910	2650	3780	3746.96	0.50	-7049	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	719	-2.94	1.05	12	0.45	-1260.00	3536.00	7800	20240220	-52.50	3530	20240708	4.96	7800	-52.50	20240220	3530	4.96	20240708	7800	-52.50	20240220	3530	4.96	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
117	20240711	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3720	-60	5	-1.59	264110140	70334	59.23	3760	3805	3720	4910	2650	3780	3755.08	0.50	-8759	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	722	-2.95	1.05	12	0.36	-1260.00	3536.00	7800	20240220	-52.31	3530	20240708	5.38	7800	-52.31	20240220	3530	5.38	20240708	7800	-52.31	20240220	3530	5.38	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
118	20240711	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	-45	5	-1.19	237247265	63124	53.16	3760	3805	3725	4910	2650	3780	3758.43	0.50	-5173	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	725	-2.96	1.06	12	0.33	-1260.00	3536.00	7800	20240220	-52.12	3530	20240708	5.81	7800	-52.12	20240220	3530	5.81	20240708	7800	-52.12	20240220	3530	5.81	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
119	20240711	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	-45	5	-1.19	203400940	54078	45.54	3760	3805	3735	4910	2650	3780	3761.25	0.50	-2119	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	725	-2.96	1.06	12	0.28	-1260.00	3536.00	7800	20240220	-52.12	3530	20240708	5.81	7800	-52.12	20240220	3530	5.81	20240708	7800	-52.12	20240220	3530	5.81	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
120	20240711	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	25	2	0.66	108921355	28912	24.35	3760	3805	3745	4910	2650	3780	3767.34	0.50	8224	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	739	-3.02	1.08	12	0.15	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
121	20240711	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-30	5	-0.79	17052890	4542	3.83	3760	3765	3745	4910	2650	3780	3754.49	0.50	-875	3886	3832	3776	3722	3666	3805	3695	98	1130	500	2640	5	1	19414200	728	-2.98	1.06	12	0.02	-1260.00	3536.00	7800	20240220	-51.92	3530	20240708	6.23	7800	-51.92	20240220	3530	6.23	20240708	7800	-51.92	20240220	3530	6.23	20240708	1.97	N	263700	500	98 억	97652	N	N	N	N
122	20240710	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-65	5	-1.69	439952725	116957	24.22	3800	3830	3720	4995	2695	3845	3761.37	0.46	6788	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	734	-3.00	1.07	12	0.60	-1260.00	3536.00	7800	20240220	-51.54	3530	20240708	7.08	7800	-51.54	20240220	3530	7.08	20240708	7800	-51.54	20240220	3530	7.08	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
123	20240710	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	-80	5	-2.08	396491750	105442	21.84	3800	3830	3720	4995	2695	3845	3760.07	0.46	3479	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	731	-2.99	1.06	12	0.54	-1260.00	3536.00	7800	20240220	-51.73	3530	20240708	6.66	7800	-51.73	20240220	3530	6.66	20240708	7800	-51.73	20240220	3530	6.66	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
124	20240710	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3760	-85	5	-2.21	325012070	86434	17.90	3800	3830	3720	4995	2695	3845	3759.97	0.46	-3445	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	730	-2.98	1.06	12	0.45	-1260.00	3536.00	7800	20240220	-51.79	3530	20240708	6.52	7800	-51.79	20240220	3530	6.52	20240708	7800	-51.79	20240220	3530	6.52	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
125	20240710	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-95	5	-2.47	305768125	81306	16.84	3800	3830	3720	4995	2695	3845	3760.43	0.46	-3856	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	728	-2.98	1.06	12	0.42	-1260.00	3536.00	7800	20240220	-51.92	3530	20240708	6.23	7800	-51.92	20240220	3530	6.23	20240708	7800	-51.92	20240220	3530	6.23	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
126	20240710	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-90	5	-2.34	292478715	77762	16.11	3800	3830	3720	4995	2695	3845	3760.91	0.46	-4059	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	729	-2.98	1.06	12	0.40	-1260.00	3536.00	7800	20240220	-51.86	3530	20240708	6.37	7800	-51.86	20240220	3530	6.37	20240708	7800	-51.86	20240220	3530	6.37	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
127	20240710	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-90	5	-2.34	187538480	49697	10.29	3800	3830	3755	4995	2695	3845	3773.25	0.46	3886	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	729	-2.98	1.06	12	0.26	-1260.00	3536.00	7800	20240220	-51.86	3530	20240708	6.37	7800	-51.86	20240220	3530	6.37	20240708	7800	-51.86	20240220	3530	6.37	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
128	20240710	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-50	5	-1.30	117790125	31161	6.45	3800	3830	3760	4995	2695	3845	3779.48	0.46	2737	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	737	-3.01	1.07	12	0.16	-1260.00	3536.00	7800	20240220	-51.35	3530	20240708	7.51	7800	-51.35	20240220	3530	7.51	20240708	7800	-51.35	20240220	3530	7.51	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
129	20240710	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	-40	5	-1.04	22805840	6000	1.24	3800	3830	3790	4995	2695	3845	3798.90	0.46	-1180	4188	4016	3883	3711	3578	3950	3645	98	1150	500	2690	5	1	19414200	739	-3.02	1.08	12	0.03	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	2.00	N	263700	500	98 억	88408	N	N	N	N
130	20240709	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	-95	5	-2.41	1856704435	481339	10.20	3880	4055	3750	5120	2760	3940	3857.36	0.30	25479	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	746	-3.05	1.09	12	2.48	-1260.00	3536.00	7800	20240220	-50.71	3530	20240708	8.92	7800	-50.71	20240220	3530	8.92	20240708	7800	-50.71	20240220	3530	8.92	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
131	20240709	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3805	-135	5	-3.43	1803876895	467460	9.90	3880	4055	3750	5120	2760	3940	3858.86	0.30	25422	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	739	-3.02	1.08	12	2.41	-1260.00	3536.00	7800	20240220	-51.22	3530	20240708	7.79	7800	-51.22	20240220	3530	7.79	20240708	7800	-51.22	20240220	3530	7.79	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
132	20240709	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-150	5	-3.81	1753214815	454122	9.62	3880	4055	3750	5120	2760	3940	3860.64	0.30	23385	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	736	-3.01	1.07	12	2.34	-1260.00	3536.00	7800	20240220	-51.41	3530	20240708	7.37	7800	-51.41	20240220	3530	7.37	20240708	7800	-51.41	20240220	3530	7.37	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
133	20240709	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-140	5	-3.55	1614451430	417635	8.85	3880	4055	3750	5120	2760	3940	3865.67	0.30	18204	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	738	-3.02	1.07	12	2.15	-1260.00	3536.00	7800	20240220	-51.28	3530	20240708	7.65	7800	-51.28	20240220	3530	7.65	20240708	7800	-51.28	20240220	3530	7.65	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
134	20240709	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	-130	5	-3.30	1558238675	402846	8.53	3880	4055	3750	5120	2760	3940	3868.05	0.30	19211	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	740	-3.02	1.08	12	2.08	-1260.00	3536.00	7800	20240220	-51.15	3530	20240708	7.93	7800	-51.15	20240220	3530	7.93	20240708	7800	-51.15	20240220	3530	7.93	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
135	20240709	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	-125	5	-3.17	1329765560	342564	7.26	3880	4055	3805	5120	2760	3940	3881.78	0.30	6248	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	741	-3.03	1.08	12	1.76	-1260.00	3536.00	7800	20240220	-51.09	3530	20240708	8.07	7800	-51.09	20240220	3530	8.07	20240708	7800	-51.09	20240220	3530	8.07	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
136	20240709	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-50	5	-1.27	558931890	145121	3.07	3880	3915	3820	5120	2760	3940	3851.40	0.30	35646	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	755	-3.09	1.10	12	0.75	-1260.00	3536.00	7800	20240220	-50.13	3530	20240708	10.20	7800	-50.13	20240220	3530	10.20	20240708	7800	-50.13	20240220	3530	10.20	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
137	20240709	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	-115	5	-2.92	258473095	67061	1.42	3880	3900	3820	5120	2760	3940	3854.10	0.30	15574	4933	4436	3983	3486	3033	4685	3735	98	1180	500	2750	5	1	19414200	743	-3.04	1.08	12	0.35	-1260.00	3536.00	7800	20240220	-50.96	3530	20240708	8.36	7800	-50.96	20240220	3530	8.36	20240708	7800	-50.96	20240220	3530	8.36	20240708	2.26	N	263700	500	98 억	57770	N	N	N	N
138	20240708	161021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3940	375	2	10.52	19536945100	4679408	18547.00	3530	4480	3530	4630	2500	3565	4175.21	0.60	-38693	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	765	-3.13	1.11	12	24.10	-1260.00	3536.00	7800	20240220	-49.49	3530	20240708	11.61	7800	-49.49	20240220	3530	11.61	20240708	7800	-49.49	20240220	3530	11.61	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
139	20240708	151023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3950	385	2	10.80	19196091710	4592975	18204.42	3530	4480	3530	4630	2500	3565	4179.45	0.60	-55112	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	767	-3.13	1.12	12	23.66	-1260.00	3536.00	7800	20240220	-49.36	3530	20240708	11.90	7800	-49.36	20240220	3530	11.90	20240708	7800	-49.36	20240220	3530	11.90	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
140	20240708	141026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4065	500	2	14.03	16635398415	3959858	15695.04	3530	4480	3530	4630	2500	3565	4201.01	0.60	-61575	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	789	-3.23	1.15	12	20.40	-1260.00	3536.00	7800	20240220	-47.88	3530	20240708	15.16	7800	-47.88	20240220	3530	15.16	20240708	7800	-47.88	20240220	3530	15.16	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
141	20240708	131021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4235	670	2	18.79	13696537900	3257375	12910.72	3530	4480	3530	4630	2500	3565	4204.78	0.60	-94118	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	822	-3.36	1.20	12	16.78	-1260.00	3536.00	7800	20240220	-45.71	3530	20240708	19.97	7800	-45.71	20240220	3530	19.97	20240708	7800	-45.71	20240220	3530	19.97	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
142	20240708	121024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4205	640	2	17.95	7005293765	1671493	6625.02	3530	4480	3530	4630	2500	3565	4191.04	0.60	-70283	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	816	-3.34	1.19	12	8.61	-1260.00	3536.00	7800	20240220	-46.09	3530	20240708	19.12	7800	-46.09	20240220	3530	19.12	20240708	7800	-46.09	20240220	3530	19.12	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
143	20240708	111020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3665	100	2	2.81	263375805	71601	283.79	3530	3840	3530	4630	2500	3565	3678.38	0.60	-4677	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	712	-2.91	1.04	12	0.37	-1260.00	3536.00	7800	20240220	-53.01	3530	20240708	3.82	7800	-53.01	20240220	3530	3.82	20240708	7800	-53.01	20240220	3530	3.82	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
144	20240708	101021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3670	105	2	2.95	54940260	15191	60.21	3530	3680	3530	4630	2500	3565	3616.63	0.60	-273	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	713	-2.91	1.04	12	0.08	-1260.00	3536.00	7800	20240220	-52.95	3530	20240708	3.97	7800	-52.95	20240220	3530	3.97	20240708	7800	-52.95	20240220	3530	3.97	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
145	20240708	091020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3590	25	2	0.70	11795040	3330	13.20	3530	3590	3530	4630	2500	3565	3542.05	0.60	559	3638	3601	3568	3531	3498	3585	3515	98	1065	500	2490	5	1	19414200	697	-2.85	1.02	12	0.02	-1260.00	3536.00	7800	20240220	-53.97	3530	20240708	1.70	7800	-53.97	20240220	3530	1.70	20240708	7800	-53.97	20240220	3530	1.70	20240708	2.33	N	263700	500	98 억	116624	N	N	N	N
146	20240705	161016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3565	-40	5	-1.11	89684340	25109	40.36	3570	3605	3535	4685	2525	3605	3571.88	0.59	1899	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	692	-2.83	1.01	12	0.13	-1260.00	3536.00	7800	20240220	-54.29	3535	20240705	0.85	7800	-54.29	20240220	3535	0.85	20240705	7800	-54.29	20240220	3535	0.85	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
147	20240705	151019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3585	-20	5	-0.55	71209875	19933	32.04	3570	3605	3535	4685	2525	3605	3572.46	0.59	1683	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	696	-2.85	1.01	12	0.10	-1260.00	3536.00	7800	20240220	-54.04	3535	20240705	1.41	7800	-54.04	20240220	3535	1.41	20240705	7800	-54.04	20240220	3535	1.41	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
148	20240705	141022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3585	-20	5	-0.55	61069005	17101	27.49	3570	3605	3535	4685	2525	3605	3571.08	0.59	2197	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	696	-2.85	1.01	12	0.09	-1260.00	3536.00	7800	20240220	-54.04	3535	20240705	1.41	7800	-54.04	20240220	3535	1.41	20240705	7800	-54.04	20240220	3535	1.41	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
149	20240705	131019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-35	5	-0.97	57079615	15988	25.70	3570	3605	3535	4685	2525	3605	3570.15	0.59	2305	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	693	-2.83	1.01	12	0.08	-1260.00	3536.00	7800	20240220	-54.23	3535	20240705	0.99	7800	-54.23	20240220	3535	0.99	20240705	7800	-54.23	20240220	3535	0.99	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
150	20240705	121019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3580	-25	5	-0.69	50963140	14276	22.95	3570	3605	3535	4685	2525	3605	3569.85	0.59	2330	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	695	-2.84	1.01	12	0.07	-1260.00	3536.00	7800	20240220	-54.10	3535	20240705	1.27	7800	-54.10	20240220	3535	1.27	20240705	7800	-54.10	20240220	3535	1.27	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
151	20240705	111016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3555	-50	5	-1.39	36599910	10259	16.49	3570	3605	3535	4685	2525	3605	3567.59	0.59	612	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	690	-2.82	1.01	12	0.05	-1260.00	3536.00	7800	20240220	-54.42	3535	20240705	0.57	7800	-54.42	20240220	3535	0.57	20240705	7800	-54.42	20240220	3535	0.57	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
152	20240705	101016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3575	-30	5	-0.83	28412320	7960	12.80	3570	3605	3535	4685	2525	3605	3569.39	0.59	611	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	694	-2.84	1.01	12	0.04	-1260.00	3536.00	7800	20240220	-54.17	3535	20240705	1.13	7800	-54.17	20240220	3535	1.13	20240705	7800	-54.17	20240220	3535	1.13	20240705	2.32	N	263700	500	98 억	113879	N	N	N	N
153	20240705	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	-15	5	-0.42	5121370	1431	2.30	3570	3605	3570	4685	2525	3605	3578.87	0.59	-65	3795	3700	3625	3530	3455	3662	3492	98	1080	500	2520	5	1	19414200	697	-2.85	1.02	12	0.01	-1260.00	3536.00	7800	20240220	-53.97	3550	20240704	1.13	7800	-53.97	20240220	3550	1.13	20240704	7800	-53.97	20240220	3550	1.13	20240704	2.32	N	263700	500	98 억	113879	N	N	N	N
154	20240704	161012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3605	-45	5	-1.23	224520430	61936	100.15	3660	3720	3550	4745	2555	3650	3625.08	0.54	7974	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	700	-2.86	1.02	12	0.32	-1260.00	3536.00	7800	20240220	-53.78	3550	20240704	1.55	7800	-53.78	20240220	3550	1.55	20240704	7800	-53.78	20240220	3550	1.55	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
155	20240704	151016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-80	5	-2.19	218508800	60267	97.45	3660	3720	3550	4745	2555	3650	3625.68	0.54	7847	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	693	-2.83	1.01	12	0.31	-1260.00	3536.00	7800	20240220	-54.23	3550	20240704	0.56	7800	-54.23	20240220	3550	0.56	20240704	7800	-54.23	20240220	3550	0.56	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
156	20240704	141015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3595	-55	5	-1.51	194039365	53420	86.38	3660	3720	3550	4745	2555	3650	3632.34	0.54	7192	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	698	-2.85	1.02	12	0.28	-1260.00	3536.00	7800	20240220	-53.91	3550	20240704	1.27	7800	-53.91	20240220	3550	1.27	20240704	7800	-53.91	20240220	3550	1.27	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
157	20240704	131015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-80	5	-2.19	189916305	52273	84.52	3660	3720	3550	4745	2555	3650	3633.16	0.54	7586	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	693	-2.83	1.01	12	0.27	-1260.00	3536.00	7800	20240220	-54.23	3550	20240704	0.56	7800	-54.23	20240220	3550	0.56	20240704	7800	-54.23	20240220	3550	0.56	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
158	20240704	121016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3600	-50	5	-1.37	141859310	38807	62.75	3660	3720	3595	4745	2555	3650	3655.51	0.54	8483	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	699	-2.86	1.02	12	0.20	-1260.00	3536.00	7800	20240220	-53.85	3595	20240704	0.14	7800	-53.85	20240220	3595	0.14	20240704	7800	-53.85	20240220	3595	0.14	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
159	20240704	111014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3650	0	3	0.00	117272035	31997	51.74	3660	3720	3600	4745	2555	3650	3665.09	0.54	11697	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	709	-2.90	1.03	12	0.16	-1260.00	3536.00	7800	20240220	-53.21	3600	20240704	1.39	7800	-53.21	20240220	3600	1.39	20240704	7800	-53.21	20240220	3600	1.39	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
160	20240704	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3695	45	2	1.23	93382195	25395	41.06	3660	3720	3635	4745	2555	3650	3677.19	0.54	11464	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	717	-2.93	1.04	12	0.13	-1260.00	3536.00	7800	20240220	-52.63	3635	20240704	1.65	7800	-52.63	20240220	3635	1.65	20240704	7800	-52.63	20240220	3635	1.65	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
161	20240704	091016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3665	15	2	0.41	20336740	5565	9.00	3660	3675	3635	4745	2555	3650	3654.40	0.54	851	3830	3740	3695	3605	3560	3717	3582	98	1095	500	2550	5	1	19414200	712	-2.91	1.04	12	0.03	-1260.00	3536.00	7800	20240220	-53.01	3635	20240704	0.83	7800	-53.01	20240220	3635	0.83	20240704	7800	-53.01	20240220	3635	0.83	20240704	2.46	N	263700	500	98 억	105762	N	N	N	N
162	20240703	161010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3650	-120	5	-3.18	228380455	61745	238.94	3750	3785	3650	4900	2640	3770	3699.38	0.54	1262	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	709	-2.90	1.03	12	0.32	-1260.00	3536.00	7800	20240220	-53.21	3650	20240703	0.00	7800	-53.21	20240220	3650	0.00	20240703	7800	-53.21	20240220	3650	0.00	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
163	20240703	151013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3670	-100	5	-2.65	200090685	54004	208.99	3750	3785	3665	4900	2640	3770	3705.11	0.54	673	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	713	-2.91	1.04	12	0.28	-1260.00	3536.00	7800	20240220	-52.95	3665	20240703	0.14	7800	-52.95	20240220	3665	0.14	20240703	7800	-52.95	20240220	3665	0.14	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
164	20240703	141013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3700	-70	5	-1.86	169350435	45657	176.68	3750	3785	3680	4900	2640	3770	3709.19	0.54	1238	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	718	-2.94	1.05	12	0.24	-1260.00	3536.00	7800	20240220	-52.56	3680	20240703	0.54	7800	-52.56	20240220	3680	0.54	20240703	7800	-52.56	20240220	3680	0.54	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
165	20240703	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3685	-85	5	-2.25	145581215	39209	151.73	3750	3785	3680	4900	2640	3770	3712.95	0.54	1988	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	715	-2.92	1.04	12	0.20	-1260.00	3536.00	7800	20240220	-52.76	3680	20240703	0.14	7800	-52.76	20240220	3680	0.14	20240703	7800	-52.76	20240220	3680	0.14	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
166	20240703	121011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3710	-60	5	-1.59	128712095	34633	134.02	3750	3785	3690	4900	2640	3770	3716.46	0.54	1970	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	720	-2.94	1.05	12	0.18	-1260.00	3536.00	7800	20240220	-52.44	3690	20240703	0.54	7800	-52.44	20240220	3690	0.54	20240703	7800	-52.44	20240220	3690	0.54	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
167	20240703	111014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3710	-60	5	-1.59	75681440	20300	78.56	3750	3785	3710	4900	2640	3770	3728.15	0.54	1115	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	720	-2.94	1.05	12	0.10	-1260.00	3536.00	7800	20240220	-52.44	3710	20240703	0.00	7800	-52.44	20240220	3710	0.00	20240703	7800	-52.44	20240220	3710	0.00	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
168	20240703	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3745	-25	5	-0.66	34362060	9188	35.56	3750	3785	3725	4900	2640	3770	3739.88	0.54	-462	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	727	-2.97	1.06	12	0.05	-1260.00	3536.00	7800	20240220	-51.99	3725	20240703	0.54	7800	-51.99	20240220	3725	0.54	20240703	7800	-51.99	20240220	3725	0.54	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
169	20240703	091011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3785	15	2	0.40	3954095	1046	4.05	3750	3785	3750	4900	2640	3770	3780.21	0.54	-534	3876	3822	3786	3732	3696	3805	3715	98	1130	500	2630	5	1	19414200	735	-3.00	1.07	12	0.01	-1260.00	3536.00	7800	20240220	-51.47	3750	20240703	0.93	7800	-51.47	20240220	3750	0.93	20240703	7800	-51.47	20240220	3750	0.93	20240703	2.44	N	263700	500	98 억	104445	N	N	N	N
170	20240702	161008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-50	5	-1.31	97195640	25738	111.50	3840	3840	3750	4965	2675	3820	3776.35	0.56	-5086	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	732	-2.99	1.07	12	0.13	-1260.00	3536.00	7800	20240220	-51.67	3750	20240702	0.53	7800	-51.67	20240220	3750	0.53	20240702	7800	-51.67	20240220	3750	0.53	20240702	2.43	N	263700	500	98 억	109551	N	N	N	N
171	20240702	151009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-55	5	-1.44	95366475	25252	109.39	3840	3840	3750	4965	2675	3820	3776.59	0.56	-5079	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	731	-2.99	1.06	12	0.13	-1260.00	3536.00	7800	20240220	-51.73	3750	20240702	0.40	7800	-51.73	20240220	3750	0.40	20240702	7800	-51.73	20240220	3750	0.40	20240702	2.43	N	263700	500	98 억	109551	N	N	N	N
172	20240702	141010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-50	5	-1.31	93479070	24752	107.23	3840	3840	3750	4965	2675	3820	3776.63	0.56	-5033	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	732	-2.99	1.07	12	0.13	-1260.00	3536.00	7800	20240220	-51.67	3750	20240702	0.53	7800	-51.67	20240220	3750	0.53	20240702	7800	-51.67	20240220	3750	0.53	20240702	2.43	N	263700	500	98 억	109551	N	N	N	N
173	20240702	131010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-55	5	-1.44	85093270	22520	97.56	3840	3840	3750	4965	2675	3820	3778.56	0.56	-4851	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	731	-2.99	1.06	12	0.12	-1260.00	3536.00	7800	20240220	-51.73	3750	20240702	0.40	7800	-51.73	20240220	3750	0.40	20240702	7800	-51.73	20240220	3750	0.40	20240702	2.43	N	263700	500	98 억	109551	N	N	N	N
174	20240702	121011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	-40	5	-1.05	73710955	19498	84.47	3840	3840	3750	4965	2675	3820	3780.44	0.56	-4135	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	734	-3.00	1.07	12	0.10	-1260.00	3536.00	7800	20240220	-51.54	3750	20240702	0.80	7800	-51.54	20240220	3750	0.80	20240702	7800	-51.54	20240220	3750	0.80	20240702	2.43	N	263700	500	98 억	109551	N	N	N	N
175	20240702	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-40	5	-1.05	55543875	14667	63.54	3840	3840	3770	4965	2675	3820	3787.00	0.56	-3792	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	734	-3.00	1.07	12	0.08	-1260.00	3536.00	7800	20240220	-51.54	3750	20240701	0.80	7800	-51.54	20240220	3750	0.80	20240701	7800	-51.54	20240220	3750	0.80	20240701	2.43	N	263700	500	98 억	109551	N	N	N	N
176	20240702	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	-5	5	-0.13	48508235	12803	55.46	3840	3840	3770	4965	2675	3820	3788.82	0.56	-3654	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	741	-3.03	1.08	12	0.07	-1260.00	3536.00	7800	20240220	-51.09	3750	20240701	1.73	7800	-51.09	20240220	3750	1.73	20240701	7800	-51.09	20240220	3750	1.73	20240701	2.43	N	263700	500	98 억	109551	N	N	N	N
177	20240702	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-20	5	-0.52	1194690	314	1.36	3840	3840	3800	4965	2675	3820	3804.75	0.56	-295	3873	3846	3798	3771	3723	3860	3785	98	1145	500	2670	5	1	19414200	738	-3.02	1.07	12	0.00	-1260.00	3536.00	7800	20240220	-51.28	3750	20240701	1.33	7800	-51.28	20240220	3750	1.33	20240701	7800	-51.28	20240220	3750	1.33	20240701	2.43	N	263700	500	98 억	109551	N	N	N	N
178	20240701	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	50	2	1.33	83119120	21924	59.16	3770	3825	3750	4900	2640	3770	3791.23	0.55	2804	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	742	-3.03	1.08	12	0.11	-1260.00	3536.00	7800	20240220	-51.03	3750	20240701	1.87	7800	-51.03	20240220	3750	1.87	20240701	7800	-51.03	20240220	3750	1.87	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
179	20240701	151009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3815	45	2	1.19	64906055	17139	46.25	3770	3825	3750	4900	2640	3770	3787.04	0.55	2415	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	741	-3.03	1.08	12	0.09	-1260.00	3536.00	7800	20240220	-51.09	3750	20240701	1.73	7800	-51.09	20240220	3750	1.73	20240701	7800	-51.09	20240220	3750	1.73	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
180	20240701	141007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3800	30	2	0.80	54794405	14484	39.08	3770	3825	3750	4900	2640	3770	3783.10	0.55	1996	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	738	-3.02	1.07	12	0.07	-1260.00	3536.00	7800	20240220	-51.28	3750	20240701	1.33	7800	-51.28	20240220	3750	1.33	20240701	7800	-51.28	20240220	3750	1.33	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
181	20240701	131007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	50	2	1.33	50836300	13445	36.28	3770	3820	3750	4900	2640	3770	3781.06	0.55	1441	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	742	-3.03	1.08	12	0.07	-1260.00	3536.00	7800	20240220	-51.03	3750	20240701	1.87	7800	-51.03	20240220	3750	1.87	20240701	7800	-51.03	20240220	3750	1.87	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
182	20240701	121007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3810	40	2	1.06	44257895	11720	31.62	3770	3810	3750	4900	2640	3770	3776.27	0.55	1354	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	740	-3.02	1.08	12	0.06	-1260.00	3536.00	7800	20240220	-51.15	3750	20240701	1.60	7800	-51.15	20240220	3750	1.60	20240701	7800	-51.15	20240220	3750	1.60	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
183	20240701	111004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3800	30	2	0.80	39746080	10532	28.42	3770	3810	3750	4900	2640	3770	3773.84	0.55	1354	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	738	-3.02	1.07	12	0.05	-1260.00	3536.00	7800	20240220	-51.28	3750	20240701	1.33	7800	-51.28	20240220	3750	1.33	20240701	7800	-51.28	20240220	3750	1.33	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
184	20240701	101003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3800	30	2	0.80	33490565	8888	23.98	3770	3800	3750	4900	2640	3770	3768.07	0.55	1168	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	738	-3.02	1.07	12	0.05	-1260.00	3536.00	7800	20240220	-51.28	3750	20240701	1.33	7800	-51.28	20240220	3750	1.33	20240701	7800	-51.28	20240220	3750	1.33	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N
185	20240701	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3795	25	2	0.66	10742690	2856	7.71	3770	3795	3750	4900	2640	3770	3761.45	0.55	180	3883	3826	3793	3736	3703	3810	3720	98	1130	500	2630	5	1	19414200	737	-3.01	1.07	12	0.01	-1260.00	3536.00	7800	20240220	-51.35	3750	20240701	1.20	7800	-51.35	20240220	3750	1.20	20240701	7800	-51.35	20240220	3750	1.20	20240701	2.42	N	263700	500	98 억	106747	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History