KissMeData/130580/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	15	2	0.31	16295350	3322	43.00	4910	4945	4895	6380	3440	4910	4905.17	45.03	-18	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	758	7.31	0.84	12	0.02	674.00	5889.00	6760	20230731	-27.14	4865	20240730	1.23	6300	-21.83	20240102	4865	1.23	20240730	6760	-27.14	20230731	4865	1.23	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
3	20240731	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	0	3	0.00	15960910	3254	42.12	4910	4945	4895	6380	3440	4910	4905.01	45.03	-36	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	756	7.28	0.83	12	0.02	674.00	5889.00	6760	20230731	-27.37	4865	20240730	0.92	6300	-22.06	20240102	4865	0.92	20240730	6760	-27.37	20230731	4865	0.92	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
4	20240731	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-10	5	-0.20	11989045	2444	31.63	4910	4945	4895	6380	3440	4910	4905.50	45.03	-36	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	755	7.27	0.83	12	0.02	674.00	5889.00	6760	20230731	-27.51	4865	20240730	0.72	6300	-22.22	20240102	4865	0.72	20240730	6760	-27.51	20230731	4865	0.72	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
5	20240731	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-10	5	-0.20	9386245	1913	24.76	4910	4945	4895	6380	3440	4910	4906.56	45.03	-36	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	755	7.27	0.83	12	0.01	674.00	5889.00	6760	20230731	-27.51	4865	20240730	0.72	6300	-22.22	20240102	4865	0.72	20240730	6760	-27.51	20230731	4865	0.72	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
6	20240731	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-10	5	-0.20	6701640	1365	17.67	4910	4945	4895	6380	3440	4910	4909.63	45.03	-36	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	755	7.27	0.83	12	0.01	674.00	5889.00	6760	20230731	-27.51	4865	20240730	0.72	6300	-22.22	20240102	4865	0.72	20240730	6760	-27.51	20230731	4865	0.72	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
7	20240731	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-10	5	-0.20	3929085	799	10.34	4910	4945	4900	6380	3440	4910	4917.50	45.03	-36	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	755	7.27	0.83	12	0.01	674.00	5889.00	6760	20230731	-27.51	4865	20240730	0.72	6300	-22.22	20240102	4865	0.72	20240730	6760	-27.51	20230731	4865	0.72	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
8	20240731	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	0	3	0.00	3310425	673	8.71	4910	4945	4910	6380	3440	4910	4918.91	45.03	-36	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	756	7.28	0.83	12	0.00	674.00	5889.00	6760	20230731	-27.37	4865	20240730	0.92	6300	-22.06	20240102	4865	0.92	20240730	6760	-27.37	20230731	4865	0.92	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
9	20240731	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	35	2	0.71	212295	43	0.56	4910	4945	4910	6380	3440	4910	4937.09	45.03	-35	4993	4951	4908	4866	4823	4930	4845	77	1470	500	3530	5	1	15400000	762	7.34	0.84	12	0.00	674.00	5889.00	6760	20230731	-26.85	4865	20240730	1.64	6300	-21.51	20240102	4865	1.64	20240730	6760	-26.85	20230731	4865	1.64	20240730	0.12	N	130580	500	77 억	6934929	N	N	N	N
10	20240730	160828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4910	-5	5	-0.10	37788070	7726	43.46	4915	4950	4865	6380	3445	4915	4891.03	45.04	19	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	756	7.28	0.83	12	0.05	674.00	5889.00	6760	20230731	-27.37	4865	20240730	0.92	6300	-22.06	20240102	4865	0.92	20240730	6760	-27.37	20230731	4865	0.92	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
11	20240730	150845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4870	-45	5	-0.92	37596930	7687	43.24	4915	4950	4865	6380	3445	4915	4890.98	45.04	23	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	750	7.23	0.83	12	0.05	674.00	5889.00	6760	20230731	-27.96	4865	20240730	0.10	6300	-22.70	20240102	4865	0.10	20240730	6760	-27.96	20230731	4865	0.10	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
12	20240730	140835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4865	-50	5	-1.02	36466625	7455	41.94	4915	4950	4865	6380	3445	4915	4891.57	45.04	-6	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	749	7.22	0.83	12	0.05	674.00	5889.00	6760	20230731	-28.03	4865	20240730	0.00	6300	-22.78	20240102	4865	0.00	20240730	6760	-28.03	20230731	4865	0.00	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
13	20240730	130840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4895	-20	5	-0.41	27728455	5661	31.84	4915	4950	4870	6380	3445	4915	4898.15	45.04	-8	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	754	7.26	0.83	12	0.04	674.00	5889.00	6760	20230731	-27.59	4870	20240730	0.51	6300	-22.30	20240102	4870	0.51	20240730	6760	-27.59	20230731	4870	0.51	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
14	20240730	120832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4900	-15	5	-0.31	13096780	2669	15.01	4915	4950	4900	6380	3445	4915	4907.00	45.04	-9	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	755	7.27	0.83	12	0.02	674.00	5889.00	6760	20230731	-27.51	4900	20240730	0.00	6300	-22.22	20240102	4900	0.00	20240730	6760	-27.51	20230731	4900	0.00	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
15	20240730	110840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4900	-15	5	-0.31	9493090	1934	10.88	4915	4950	4900	6380	3445	4915	4908.53	45.04	-9	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	755	7.27	0.83	12	0.01	674.00	5889.00	6760	20230731	-27.51	4900	20240730	0.00	6300	-22.22	20240102	4900	0.00	20240730	6760	-27.51	20230731	4900	0.00	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
16	20240730	100844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4910	-5	5	-0.10	6600475	1344	7.56	4915	4950	4905	6380	3445	4915	4911.07	45.04	-9	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	756	7.28	0.83	12	0.01	674.00	5889.00	6760	20230731	-27.37	4905	20240730	0.10	6300	-22.06	20240102	4905	0.10	20240730	6760	-27.37	20230731	4905	0.10	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
17	20240730	090848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4910	-5	5	-0.10	211210	43	0.24	4915	4915	4910	6380	3445	4915	4911.86	45.04	-9	5031	4972	4941	4882	4851	4957	4867	77	1465	500	3530	5	1	15400000	756	7.28	0.83	12	0.00	674.00	5889.00	6760	20230731	-27.37	4910	20240730	0.00	6300	-22.06	20240102	4910	0.00	20240730	6760	-27.37	20230731	4910	0.00	20240730	0.12	N	130580	500	77 억	6936076	N	N	N	N
18	20240729	160828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4915	-80	5	-1.60	84127430	17071	200.91	4995	5000	4910	6490	3500	4995	4928.09	45.07	38	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	757	7.29	0.83	12	0.11	674.00	5889.00	6760	20230731	-27.29	4910	20240729	0.10	6300	-21.98	20240102	4910	0.10	20240729	6760	-27.29	20230731	4910	0.10	20240729	0.12	N	130580	500	77 억	6940821	N	N	N	N
19	20240729	150841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4930	-65	5	-1.30	81309410	16498	194.16	4995	5000	4910	6490	3500	4995	4928.44	45.07	34	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	759	7.31	0.84	12	0.11	674.00	5889.00	6760	20230731	-27.07	4910	20240729	0.41	6300	-21.75	20240102	4910	0.41	20240729	6760	-27.07	20230731	4910	0.41	20240729	0.12	N	130580	500	77 억	6940821	N	N	N	N
20	20240729	140846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4935	-60	5	-1.20	68121225	13819	162.63	4995	5000	4910	6490	3500	4995	4929.53	45.07	-1	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	760	7.32	0.84	12	0.09	674.00	5889.00	6760	20230731	-27.00	4910	20240729	0.51	6300	-21.67	20240102	4910	0.51	20240729	6760	-27.00	20230731	4910	0.51	20240729	0.12	N	130580	500	77 억	6940821	N	N	N	N
21	20240729	130847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4915	-80	5	-1.60	51468675	10437	122.83	4995	5000	4910	6490	3500	4995	4931.37	45.07	-1	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	757	7.29	0.83	12	0.07	674.00	5889.00	6760	20230731	-27.29	4910	20240729	0.10	6300	-21.98	20240102	4910	0.10	20240729	6760	-27.29	20230731	4910	0.10	20240729	0.12	N	130580	500	77 억	6940821	N	N	N	N
22	20240729	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4925	-70	5	-1.40	38884910	7878	92.72	4995	5000	4925	6490	3500	4995	4935.89	45.07	-1	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	758	7.31	0.84	12	0.05	674.00	5889.00	6760	20230731	-27.14	4925	20240729	0.00	6300	-21.83	20240102	4925	0.00	20240729	6760	-27.14	20230731	4925	0.00	20240729	0.12	N	130580	500	77 억	6940821	N	N	N	N
23	20240729	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-60	5	-1.20	10960125	2216	26.08	4995	5000	4930	6490	3500	4995	4945.90	45.07	-1	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	760	7.32	0.84	12	0.01	674.00	5889.00	6760	20230731	-27.00	4925	20240726	0.20	6300	-21.67	20240102	4925	0.20	20240726	6760	-27.00	20230731	4925	0.20	20240726	0.12	N	130580	500	77 억	6940821	N	N	N	N
24	20240729	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-65	5	-1.30	5592145	1128	13.28	4995	5000	4930	6490	3500	4995	4957.58	45.07	-1	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	759	7.31	0.84	12	0.01	674.00	5889.00	6760	20230731	-27.07	4925	20240726	0.10	6300	-21.75	20240102	4925	0.10	20240726	6760	-27.07	20230731	4925	0.10	20240726	0.12	N	130580	500	77 억	6940821	N	N	N	N
25	20240729	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	0	3	0.00	1039625	208	2.45	4995	5000	4995	6490	3500	4995	4998.20	45.07	-1	5088	5041	4983	4936	4878	5065	4960	77	1495	500	3590	5	1	15400000	769	7.41	0.85	12	0.00	674.00	5889.00	6760	20230731	-26.11	4925	20240726	1.42	6300	-20.71	20240102	4925	1.42	20240726	6760	-26.11	20230731	4925	1.42	20240726	0.12	N	130580	500	77 억	6940821	N	N	N	N
26	20240726	160820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	60	2	1.22	42080330	8497	67.13	4930	5030	4925	6410	3455	4935	4952.37	45.09	1	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	769	7.41	0.85	12	0.06	674.00	5889.00	6760	20230731	-26.11	4925	20240726	1.42	6300	-20.71	20240102	4925	1.42	20240726	6760	-26.11	20230731	4925	1.42	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
27	20240726	150828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4970	35	2	0.71	39160765	7912	62.51	4930	5030	4925	6410	3455	4935	4949.54	45.09	52	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	765	7.37	0.84	12	0.05	674.00	5889.00	6760	20230731	-26.48	4925	20240726	0.91	6300	-21.11	20240102	4925	0.91	20240726	6760	-26.48	20230731	4925	0.91	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
28	20240726	140828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4930	-5	5	-0.10	33772855	6821	53.89	4930	5030	4925	6410	3455	4935	4951.31	45.09	9	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	759	7.31	0.84	12	0.04	674.00	5889.00	6760	20230731	-27.07	4925	20240726	0.10	6300	-21.75	20240102	4925	0.10	20240726	6760	-27.07	20230731	4925	0.10	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
29	20240726	130830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4945	10	2	0.20	23908585	4821	38.09	4930	5030	4930	6410	3455	4935	4959.26	45.09	9	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	762	7.34	0.84	12	0.03	674.00	5889.00	6760	20230731	-26.85	4930	20240726	0.30	6300	-21.51	20240102	4930	0.30	20240726	6760	-26.85	20230731	4930	0.30	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
30	20240726	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4965	30	2	0.61	9709345	1957	15.46	4930	5030	4930	6410	3455	4935	4961.34	45.09	9	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6760	20230731	-26.55	4930	20240726	0.71	6300	-21.19	20240102	4930	0.71	20240726	6760	-26.55	20230731	4930	0.71	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
31	20240726	110833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	20	2	0.41	2125170	429	3.39	4930	5030	4930	6410	3455	4935	4953.78	45.09	-2	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	763	7.35	0.84	12	0.00	674.00	5889.00	6760	20230731	-26.70	4930	20240726	0.51	6300	-21.35	20240102	4930	0.51	20240726	6760	-26.70	20230731	4930	0.51	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
32	20240726	100828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	20	2	0.41	1594675	322	2.54	4930	5030	4930	6410	3455	4935	4952.41	45.09	-2	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	5	1	15400000	763	7.35	0.84	12	0.00	674.00	5889.00	6760	20230731	-26.70	4930	20240726	0.51	6300	-21.35	20240102	4930	0.51	20240726	6760	-26.70	20230731	4930	0.51	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
33	20240726	090823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5030	95	2	1.93	641000	130	1.03	4930	5030	4930	6410	3455	4935	4930.77	45.09	-5	5018	4976	4953	4911	4888	4965	4900	77	1475	500	3550	10	1	15400000	775	7.46	0.85	12	0.00	674.00	5889.00	6760	20230731	-25.59	4930	20240726	2.03	6300	-20.16	20240102	4930	2.03	20240726	6760	-25.59	20230731	4930	2.03	20240726	0.12	N	130580	500	77 억	6943385	N	N	N	N
34	20240725	160824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4935	-30	5	-0.60	62587330	12658	189.35	4955	4995	4930	6450	3480	4965	4944.49	45.10	41	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	760	7.32	0.84	12	0.08	674.00	5889.00	6760	20230731	-27.00	4930	20240725	0.10	6300	-21.67	20240102	4930	0.10	20240725	6760	-27.00	20230731	4930	0.10	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
35	20240725	150834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4940	-25	5	-0.50	61743215	12487	186.79	4955	4995	4930	6450	3480	4965	4944.60	45.10	103	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	761	7.33	0.84	12	0.08	674.00	5889.00	6760	20230731	-26.92	4930	20240725	0.20	6300	-21.59	20240102	4930	0.20	20240725	6760	-26.92	20230731	4930	0.20	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
36	20240725	140833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4930	-35	5	-0.70	59522870	12037	180.06	4955	4995	4930	6450	3480	4965	4944.99	45.10	103	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	759	7.31	0.84	12	0.08	674.00	5889.00	6760	20230731	-27.07	4930	20240725	0.00	6300	-21.75	20240102	4930	0.00	20240725	6760	-27.07	20230731	4930	0.00	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
37	20240725	130826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4940	-25	5	-0.50	57213095	11569	173.06	4955	4995	4935	6450	3480	4965	4945.38	45.10	103	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	761	7.33	0.84	12	0.08	674.00	5889.00	6760	20230731	-26.92	4935	20240725	0.10	6300	-21.59	20240102	4935	0.10	20240725	6760	-26.92	20230731	4935	0.10	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
38	20240725	120832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4945	-20	5	-0.40	56041450	11332	169.51	4955	4995	4935	6450	3480	4965	4945.42	45.10	103	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	762	7.34	0.84	12	0.07	674.00	5889.00	6760	20230731	-26.85	4935	20240725	0.20	6300	-21.51	20240102	4935	0.20	20240725	6760	-26.85	20230731	4935	0.20	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
39	20240725	110827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4945	-20	5	-0.40	55039625	11129	166.48	4955	4995	4935	6450	3480	4965	4945.60	45.10	105	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	762	7.34	0.84	12	0.07	674.00	5889.00	6760	20230731	-26.85	4935	20240725	0.20	6300	-21.51	20240102	4935	0.20	20240725	6760	-26.85	20230731	4935	0.20	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
40	20240725	100823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4940	-25	5	-0.50	54367765	10993	164.44	4955	4995	4935	6450	3480	4965	4945.67	45.10	105	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	761	7.33	0.84	12	0.07	674.00	5889.00	6760	20230731	-26.92	4935	20240725	0.10	6300	-21.59	20240102	4935	0.10	20240725	6760	-26.92	20230731	4935	0.10	20240725	0.12	N	130580	500	77 억	6945714	N	N	N	N
41	20240725	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	15	2	0.30	59485	12	0.18	4955	4980	4955	6450	3480	4965	4957.08	45.10	-1	5035	5000	4975	4940	4915	4987	4927	77	1485	500	3570	5	1	15400000	767	7.39	0.85	12	0.00	674.00	5889.00	6760	20230731	-26.33	4950	20240724	0.61	6300	-20.95	20240102	4950	0.61	20240724	6760	-26.33	20230731	4950	0.61	20240724	0.12	N	130580	500	77 억	6945714	N	N	N	N
42	20240724	160819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4965	-10	5	-0.20	33217925	6685	67.12	4975	5010	4950	6460	3485	4975	4969.02	45.11	63	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	765	7.37	0.84	12	0.04	674.00	5889.00	6760	20230731	-26.55	4950	20240724	0.30	6300	-21.19	20240102	4950	0.30	20240724	6760	-26.55	20230731	4950	0.30	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
43	20240724	150832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4980	5	2	0.10	31682600	6376	64.02	4975	5010	4950	6460	3485	4975	4969.04	45.11	34	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	767	7.39	0.85	12	0.04	674.00	5889.00	6760	20230731	-26.33	4950	20240724	0.61	6300	-20.95	20240102	4950	0.61	20240724	6760	-26.33	20230731	4950	0.61	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
44	20240724	140827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4955	-20	5	-0.40	29553865	5948	59.72	4975	5010	4950	6460	3485	4975	4968.71	45.11	34	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	763	7.35	0.84	12	0.04	674.00	5889.00	6760	20230731	-26.70	4950	20240724	0.10	6300	-21.35	20240102	4950	0.10	20240724	6760	-26.70	20230731	4950	0.10	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
45	20240724	130831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4960	-15	5	-0.30	26704550	5373	53.95	4975	5010	4960	6460	3485	4975	4970.14	45.11	34	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	764	7.36	0.84	12	0.03	674.00	5889.00	6760	20230731	-26.63	4960	20240724	0.00	6300	-21.27	20240102	4960	0.00	20240724	6760	-26.63	20230731	4960	0.00	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
46	20240724	120830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4960	-15	5	-0.30	23329105	4693	47.12	4975	5010	4960	6460	3485	4975	4971.04	45.11	34	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	764	7.36	0.84	12	0.03	674.00	5889.00	6760	20230731	-26.63	4960	20240724	0.00	6300	-21.27	20240102	4960	0.00	20240724	6760	-26.63	20230731	4960	0.00	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
47	20240724	110827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4970	-5	5	-0.10	16581665	3335	33.48	4975	5010	4965	6460	3485	4975	4972.01	45.11	34	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	765	7.37	0.84	12	0.02	674.00	5889.00	6760	20230731	-26.48	4965	20240724	0.10	6300	-21.11	20240102	4965	0.10	20240724	6760	-26.48	20230731	4965	0.10	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
48	20240724	100851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4975	0	3	0.00	6266405	1260	12.65	4975	5010	4970	6460	3485	4975	4973.34	45.11	34	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	766	7.38	0.84	12	0.01	674.00	5889.00	6760	20230731	-26.41	4970	20240724	0.10	6300	-21.03	20240102	4970	0.10	20240724	6760	-26.41	20230731	4970	0.10	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
49	20240724	090819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4975	0	3	0.00	467930	94	0.94	4975	5010	4975	6460	3485	4975	4977.98	45.11	-6	5048	5011	4993	4956	4938	5002	4947	77	1485	500	3580	5	1	15400000	766	7.38	0.84	12	0.00	674.00	5889.00	6760	20230731	-26.41	4975	20240724	0.00	6300	-21.03	20240102	4975	0.00	20240724	6760	-26.41	20230731	4975	0.00	20240724	0.12	N	130580	500	77 억	6947624	N	N	N	N
50	20240723	160816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4975	-55	5	-1.09	49659700	9960	102.26	5030	5030	4975	6530	3530	5030	4985.91	45.11	32	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	766	7.38	0.84	12	0.06	674.00	5889.00	6760	20230731	-26.41	4975	20240723	0.00	6300	-21.03	20240102	4975	0.00	20240723	6760	-26.41	20230731	4975	0.00	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
51	20240723	150833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4980	-50	5	-0.99	46803950	9386	96.37	5030	5030	4975	6530	3530	5030	4986.57	45.11	34	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	767	7.39	0.85	12	0.06	674.00	5889.00	6760	20230731	-26.33	4975	20240723	0.10	6300	-20.95	20240102	4975	0.10	20240723	6760	-26.33	20230731	4975	0.10	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
52	20240723	140819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4975	-55	5	-1.09	41525160	8326	85.48	5030	5030	4975	6530	3530	5030	4987.41	45.11	-1	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	766	7.38	0.84	12	0.05	674.00	5889.00	6760	20230731	-26.41	4975	20240723	0.00	6300	-21.03	20240102	4975	0.00	20240723	6760	-26.41	20230731	4975	0.00	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
53	20240723	130814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4975	-55	5	-1.09	38530115	7724	79.30	5030	5030	4975	6530	3530	5030	4988.36	45.11	-1	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	766	7.38	0.84	12	0.05	674.00	5889.00	6760	20230731	-26.41	4975	20240723	0.00	6300	-21.03	20240102	4975	0.00	20240723	6760	-26.41	20230731	4975	0.00	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
54	20240723	120821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	-35	5	-0.70	31172230	6247	64.14	5030	5030	4980	6530	3530	5030	4989.95	45.11	2	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	769	7.41	0.85	12	0.04	674.00	5889.00	6760	20230731	-26.11	4980	20240723	0.30	6300	-20.71	20240102	4980	0.30	20240723	6760	-26.11	20230731	4980	0.30	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
55	20240723	110823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4985	-45	5	-0.89	25994240	5210	53.49	5030	5030	4980	6530	3530	5030	4989.30	45.11	-1	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	768	7.40	0.85	12	0.03	674.00	5889.00	6760	20230731	-26.26	4980	20240723	0.10	6300	-20.87	20240102	4980	0.10	20240723	6760	-26.26	20230731	4980	0.10	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
56	20240723	100818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	-35	5	-0.70	18543485	3716	38.15	5030	5030	4980	6530	3530	5030	4990.17	45.11	-1	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	769	7.41	0.85	12	0.02	674.00	5889.00	6760	20230731	-26.11	4980	20240723	0.30	6300	-20.71	20240102	4980	0.30	20240723	6760	-26.11	20230731	4980	0.30	20240723	0.11	N	130580	500	77 억	6947592	N	N	N	N
57	20240723	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-35	5	-0.70	235470	47	0.48	5030	5030	4995	6530	3530	5030	5010.00	45.11	-1	5246	5137	5061	4952	4876	5100	4915	77	1500	500	3620	5	1	15400000	769	7.41	0.85	12	0.00	674.00	5889.00	6760	20230731	-26.11	4985	20240722	0.20	6300	-20.71	20240102	4985	0.20	20240722	6760	-26.11	20230731	4985	0.20	20240722	0.11	N	130580	500	77 억	6947592	N	N	N	N
58	20240722	160812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5030	-60	5	-1.18	48953060	9740	52.00	5090	5170	4985	6610	3570	5090	5025.98	45.11	58	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	775	7.46	0.85	12	0.06	674.00	5889.00	6790	20230714	-25.92	4985	20240722	0.90	6300	-20.16	20240102	4985	0.90	20240722	6760	-25.59	20230731	4985	0.90	20240722	0.09	N	130580	500	77 억	6947530	N	N	N	N
59	20240722	150818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5010	-80	5	-1.57	48017670	9554	51.00	5090	5170	4985	6610	3570	5090	5025.92	45.11	20	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	772	7.43	0.85	12	0.06	674.00	5889.00	6790	20230714	-26.22	4985	20240722	0.50	6300	-20.48	20240102	4985	0.50	20240722	6760	-25.89	20230731	4985	0.50	20240722	0.09	N	130580	500	77 억	6947530	N	N	N	N
60	20240722	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5000	-90	5	-1.77	40044380	7958	42.48	5090	5170	4995	6610	3570	5090	5031.97	45.11	450	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	770	7.42	0.85	12	0.05	674.00	5889.00	6790	20230714	-26.36	4995	20240722	0.10	6300	-20.63	20240102	4995	0.10	20240722	6760	-26.04	20230731	4995	0.10	20240722	0.09	N	130580	500	77 억	6947530	N	N	N	N
61	20240722	130820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	34227110	6795	36.27	5090	5170	5000	6610	3570	5090	5037.10	45.11	468	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.04	674.00	5889.00	6790	20230714	-26.07	5000	20240722	0.40	6300	-20.32	20240102	5000	0.40	20240722	6760	-25.74	20230731	5000	0.40	20240722	0.09	N	130580	500	77 억	6947530	N	N	N	N
62	20240722	120818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	27775880	5507	29.40	5090	5170	5000	6610	3570	5090	5043.74	45.11	469	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.04	674.00	5889.00	6790	20230714	-26.07	5000	20240722	0.40	6300	-20.32	20240102	5000	0.40	20240722	6760	-25.74	20230731	5000	0.40	20240722	0.09	N	130580	500	77 억	6947530	N	N	N	N
63	20240722	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-50	5	-0.98	12267100	2412	12.88	5090	5170	5040	6610	3570	5090	5085.86	45.11	-9	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	776	7.48	0.86	12	0.02	674.00	5889.00	6790	20230714	-25.77	5030	20240719	0.20	6300	-20.00	20240102	5030	0.20	20240719	6760	-25.44	20230731	5030	0.20	20240719	0.09	N	130580	500	77 억	6947530	N	N	N	N
64	20240722	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-20	5	-0.39	8720500	1711	9.13	5090	5170	5050	6610	3570	5090	5096.73	45.11	-9	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6790	20230714	-25.33	5030	20240719	0.80	6300	-19.52	20240102	5030	0.80	20240719	6760	-25.00	20230731	5030	0.80	20240719	0.09	N	130580	500	77 억	6947530	N	N	N	N
65	20240722	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	10	2	0.20	1922220	377	2.01	5090	5170	5090	6610	3570	5090	5098.73	45.11	-3	5250	5170	5100	5020	4950	5135	4985	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6790	20230714	-24.89	5030	20240719	1.39	6300	-19.05	20240102	5030	1.39	20240719	6760	-24.56	20230731	5030	1.39	20240719	0.09	N	130580	500	77 억	6947530	N	N	N	N
66	20240719	160756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5090	-90	5	-1.74	95171380	18731	61.37	5120	5180	5030	6730	3630	5180	5080.96	45.15	-78	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	784	7.55	0.86	12	0.12	674.00	5889.00	6790	20230714	-25.04	5030	20240719	1.19	6300	-19.21	20240102	5030	1.19	20240719	6760	-24.70	20230731	5030	1.19	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
67	20240719	150805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	-70	5	-1.35	87515740	17227	56.44	5120	5180	5030	6730	3630	5180	5080.15	45.15	-94	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	787	7.58	0.87	12	0.11	674.00	5889.00	6790	20230714	-24.74	5030	20240719	1.59	6300	-18.89	20240102	5030	1.59	20240719	6760	-24.41	20230731	5030	1.59	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
68	20240719	140809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5050	-130	5	-2.51	68231670	13428	43.99	5120	5180	5030	6730	3630	5180	5081.30	45.15	-40	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	778	7.49	0.86	12	0.09	674.00	5889.00	6790	20230714	-25.63	5030	20240719	0.40	6300	-19.84	20240102	5030	0.40	20240719	6760	-25.30	20230731	5030	0.40	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
69	20240719	130759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5060	-120	5	-2.32	53110830	10429	34.17	5120	5180	5040	6730	3630	5180	5092.61	45.15	-40	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	779	7.51	0.86	12	0.07	674.00	5889.00	6790	20230714	-25.48	5040	20240719	0.40	6300	-19.68	20240102	5040	0.40	20240719	6760	-25.15	20230731	5040	0.40	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
70	20240719	120759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5080	-100	5	-1.93	39702150	7781	25.49	5120	5180	5070	6730	3630	5180	5102.45	45.15	-40	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	782	7.54	0.86	12	0.05	674.00	5889.00	6790	20230714	-25.18	5070	20240719	0.20	6300	-19.37	20240102	5070	0.20	20240719	6760	-24.85	20230731	5070	0.20	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
71	20240719	110807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5080	-100	5	-1.93	33593120	6580	21.56	5120	5180	5070	6730	3630	5180	5105.34	45.15	-40	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	782	7.54	0.86	12	0.04	674.00	5889.00	6790	20230714	-25.18	5070	20240719	0.20	6300	-19.37	20240102	5070	0.20	20240719	6760	-24.85	20230731	5070	0.20	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
72	20240719	100721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-50	5	-0.97	8290910	1613	5.28	5120	5180	5120	6730	3630	5180	5140.06	45.15	-40	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	790	7.61	0.87	12	0.01	674.00	5889.00	6790	20230714	-24.45	5120	20240719	0.20	6300	-18.57	20240102	5120	0.20	20240719	6760	-24.11	20230731	5120	0.20	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
73	20240719	090813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-50	5	-0.97	3218470	628	2.06	5120	5140	5120	6730	3630	5180	5124.95	45.15	0	5420	5300	5210	5090	5000	5255	5045	77	1550	500	3720	10	1	15400000	790	7.61	0.87	12	0.00	674.00	5889.00	6790	20230714	-24.45	5120	20240719	0.20	6300	-18.57	20240102	5120	0.20	20240719	6760	-24.11	20230731	5120	0.20	20240719	0.11	N	130580	500	77 억	6952451	N	N	N	N
74	20240718	160752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	-180	5	-3.36	158523000	30523	118.08	5330	5330	5120	6960	3760	5360	5193.56	45.18	-69	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	798	7.69	0.88	12	0.20	674.00	5889.00	6790	20230714	-23.71	5120	20240718	1.17	6300	-17.78	20240102	5120	1.17	20240718	6760	-23.37	20230731	5120	1.17	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
75	20240718	150759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	-180	5	-3.36	150373150	28949	111.99	5330	5330	5120	6960	3760	5360	5194.42	45.18	31	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	798	7.69	0.88	12	0.19	674.00	5889.00	6790	20230714	-23.71	5120	20240718	1.17	6300	-17.78	20240102	5120	1.17	20240718	6760	-23.37	20230731	5120	1.17	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
76	20240718	140753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5190	-170	5	-3.17	126776060	24366	94.26	5330	5330	5150	6960	3760	5360	5202.99	45.18	584	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	799	7.70	0.88	12	0.16	674.00	5889.00	6790	20230714	-23.56	5150	20240718	0.78	6300	-17.62	20240102	5150	0.78	20240718	6760	-23.22	20230731	5150	0.78	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
77	20240718	130755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5190	-170	5	-3.17	119495870	22965	88.84	5330	5330	5150	6960	3760	5360	5203.39	45.18	584	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	799	7.70	0.88	12	0.15	674.00	5889.00	6790	20230714	-23.56	5150	20240718	0.78	6300	-17.62	20240102	5150	0.78	20240718	6760	-23.22	20230731	5150	0.78	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
78	20240718	120756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5180	-180	5	-3.36	100418320	19296	74.65	5330	5330	5150	6960	3760	5360	5204.10	45.18	584	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	798	7.69	0.88	12	0.13	674.00	5889.00	6790	20230714	-23.71	5150	20240718	0.58	6300	-17.78	20240102	5150	0.58	20240718	6760	-23.37	20230731	5150	0.58	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
79	20240718	110800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5190	-170	5	-3.17	80096610	15367	59.45	5330	5330	5170	6960	3760	5360	5212.25	45.18	615	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	799	7.70	0.88	12	0.10	674.00	5889.00	6790	20230714	-23.56	5170	20240718	0.39	6300	-17.62	20240102	5170	0.39	20240718	6760	-23.22	20230731	5170	0.39	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
80	20240718	100802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5240	-120	5	-2.24	17882860	3406	13.18	5330	5330	5240	6960	3760	5360	5250.40	45.18	1	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	807	7.77	0.89	12	0.02	674.00	5889.00	6790	20230714	-22.83	5240	20240718	0.00	6300	-16.83	20240102	5240	0.00	20240718	6760	-22.49	20230731	5240	0.00	20240718	0.09	N	130580	500	77 억	6957482	N	N	N	N
81	20240718	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-60	5	-1.12	462220	87	0.34	5330	5330	5300	6960	3760	5360	5312.87	45.18	0	5440	5400	5320	5280	5200	5420	5300	77	1600	500	3850	10	1	15400000	816	7.86	0.90	12	0.00	674.00	5889.00	6790	20230714	-21.94	5240	20240717	1.15	6300	-15.87	20240102	5240	1.15	20240717	6760	-21.60	20230731	5240	1.15	20240717	0.09	N	130580	500	77 억	6957482	N	N	N	N
82	20240717	160834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5360	0	3	0.00	136650130	25825	188.97	5350	5360	5240	6960	3760	5360	5291.39	45.23	-309	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	825	7.95	0.91	12	0.17	674.00	5889.00	6790	20230714	-21.06	5240	20240717	2.29	6300	-14.92	20240102	5240	2.29	20240717	6760	-20.71	20230731	5240	2.29	20240717	0.10	N	130580	500	77 억	6965518	N	N	N	N
83	20240717	150838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5320	-40	5	-0.75	131057120	24781	181.33	5350	5360	5240	6960	3760	5360	5288.61	45.23	258	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	819	7.89	0.90	12	0.16	674.00	5889.00	6790	20230714	-21.65	5240	20240717	1.53	6300	-15.56	20240102	5240	1.53	20240717	6760	-21.30	20230731	5240	1.53	20240717	0.10	N	130580	500	77 억	6965518	N	N	N	N
84	20240717	140835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5250	-110	5	-2.05	129258220	24441	178.85	5350	5360	5240	6960	3760	5360	5288.58	45.23	246	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	809	7.79	0.89	12	0.16	674.00	5889.00	6790	20230714	-22.68	5240	20240717	0.19	6300	-16.67	20240102	5240	0.19	20240717	6760	-22.34	20230731	5240	0.19	20240717	0.10	N	130580	500	77 억	6965518	N	N	N	N
85	20240717	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5280	-80	5	-1.49	98947840	18703	136.86	5350	5360	5240	6960	3760	5360	5290.48	45.23	-82	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	813	7.83	0.90	12	0.12	674.00	5889.00	6790	20230714	-22.24	5240	20240717	0.76	6300	-16.19	20240102	5240	0.76	20240717	6760	-21.89	20230731	5240	0.76	20240717	0.10	N	130580	500	77 억	6965518	N	N	N	N
86	20240717	120836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5300	-60	5	-1.12	65381190	12342	90.31	5350	5350	5250	6960	3760	5360	5297.46	45.23	-154	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	816	7.86	0.90	12	0.08	674.00	5889.00	6790	20230714	-21.94	5250	20240717	0.95	6300	-15.87	20240102	5250	0.95	20240717	6760	-21.60	20230731	5250	0.95	20240717	0.10	N	130580	500	77 억	6965518	N	N	N	N
87	20240717	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-70	5	-1.31	19011630	3567	26.10	5350	5350	5290	6960	3760	5360	5329.87	45.23	0	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	815	7.85	0.90	12	0.02	674.00	5889.00	6790	20230714	-22.09	5260	20240716	0.57	6300	-16.03	20240102	5260	0.57	20240716	6760	-21.75	20230731	5260	0.57	20240716	0.10	N	130580	500	77 억	6965518	N	N	N	N
88	20240717	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-20	5	-0.37	13661890	2559	18.73	5350	5350	5330	6960	3760	5360	5338.76	45.23	0	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	822	7.92	0.91	12	0.02	674.00	5889.00	6790	20230714	-21.35	5260	20240716	1.52	6300	-15.24	20240102	5260	1.52	20240716	6760	-21.01	20230731	5260	1.52	20240716	0.10	N	130580	500	77 억	6965518	N	N	N	N
89	20240717	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-10	5	-0.19	37450	7	0.05	5350	5350	5350	6960	3760	5360	5350.00	45.23	0	5520	5440	5350	5270	5180	5445	5275	77	1600	500	3850	10	1	15400000	824	7.94	0.91	12	0.00	674.00	5889.00	6790	20230714	-21.21	5260	20240716	1.71	6300	-15.08	20240102	5260	1.71	20240716	6760	-20.86	20230731	5260	1.71	20240716	0.10	N	130580	500	77 억	6965518	N	N	N	N
90	20240716	160836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5360	0	3	0.00	72276610	13666	411.38	5360	5430	5260	6960	3760	5360	5288.79	45.26	102	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	825	7.95	0.91	12	0.09	674.00	5889.00	6790	20230714	-21.06	5260	20240716	1.90	6300	-14.92	20240102	5260	1.90	20240716	6760	-20.71	20230731	5260	1.90	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
91	20240716	150845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5350	-10	5	-0.19	70086710	13256	399.04	5360	5430	5260	6960	3760	5360	5287.17	45.26	161	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	824	7.94	0.91	12	0.09	674.00	5889.00	6790	20230714	-21.21	5260	20240716	1.71	6300	-15.08	20240102	5260	1.71	20240716	6760	-20.86	20230731	5260	1.71	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
92	20240716	140842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5320	-40	5	-0.75	64436620	12194	367.07	5360	5430	5260	6960	3760	5360	5284.29	45.26	763	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	819	7.89	0.90	12	0.08	674.00	5889.00	6790	20230714	-21.65	5260	20240716	1.14	6300	-15.56	20240102	5260	1.14	20240716	6760	-21.30	20230731	5260	1.14	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
93	20240716	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5300	-60	5	-1.12	63535600	12024	361.95	5360	5430	5260	6960	3760	5360	5284.07	45.26	763	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	816	7.86	0.90	12	0.08	674.00	5889.00	6790	20230714	-21.94	5260	20240716	0.76	6300	-15.87	20240102	5260	0.76	20240716	6760	-21.60	20230731	5260	0.76	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
94	20240716	120840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5280	-80	5	-1.49	62580240	11844	356.53	5360	5430	5260	6960	3760	5360	5283.71	45.26	768	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	813	7.83	0.90	12	0.08	674.00	5889.00	6790	20230714	-22.24	5260	20240716	0.38	6300	-16.19	20240102	5260	0.38	20240716	6760	-21.89	20230731	5260	0.38	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
95	20240716	110840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5260	-100	5	-1.87	47995000	9083	273.42	5360	5430	5260	6960	3760	5360	5284.05	45.26	867	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	810	7.80	0.89	12	0.06	674.00	5889.00	6790	20230714	-22.53	5260	20240716	0.00	6300	-16.51	20240102	5260	0.00	20240716	6760	-22.19	20230731	5260	0.00	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
96	20240716	100842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5270	-90	5	-1.68	42524450	8046	242.20	5360	5430	5260	6960	3760	5360	5285.17	45.26	917	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	812	7.82	0.89	12	0.05	674.00	5889.00	6790	20230714	-22.39	5260	20240716	0.19	6300	-16.35	20240102	5260	0.19	20240716	6760	-22.04	20230731	5260	0.19	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
97	20240716	090840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5360	0	3	0.00	8416200	1579	47.53	5360	5430	5310	6960	3760	5360	5330.08	45.26	655	5426	5392	5376	5342	5326	5385	5335	77	1600	500	3850	10	1	15400000	825	7.95	0.91	12	0.01	674.00	5889.00	6790	20230714	-21.06	5310	20240716	0.94	6300	-14.92	20240102	5310	0.94	20240716	6760	-20.71	20230731	5310	0.94	20240716	0.10	N	130580	500	77 억	6969470	N	N	N	N
98	20240715	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5360	-10	5	-0.19	17794250	3312	38.24	5370	5410	5360	6980	3760	5370	5372.66	45.26	38	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	825	7.95	0.91	12	0.02	674.00	5889.00	6790	20230714	-21.06	5330	20240712	0.56	6300	-14.92	20240102	5330	0.56	20240712	6760	-20.71	20230731	5330	0.56	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
99	20240715	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	0	3	0.00	16770150	3121	36.04	5370	5410	5360	6980	3760	5370	5373.33	45.26	0	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	827	7.97	0.91	12	0.02	674.00	5889.00	6790	20230714	-20.91	5330	20240712	0.75	6300	-14.76	20240102	5330	0.75	20240712	6760	-20.56	20230731	5330	0.75	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
100	20240715	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	0	3	0.00	15438690	2873	33.17	5370	5410	5360	6980	3760	5370	5373.72	45.26	17	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	827	7.97	0.91	12	0.02	674.00	5889.00	6790	20230714	-20.91	5330	20240712	0.75	6300	-14.76	20240102	5330	0.75	20240712	6760	-20.56	20230731	5330	0.75	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
101	20240715	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	10	2	0.19	14837250	2761	31.88	5370	5410	5360	6980	3760	5370	5373.87	45.26	17	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	829	7.98	0.91	12	0.02	674.00	5889.00	6790	20230714	-20.77	5330	20240712	0.94	6300	-14.60	20240102	5330	0.94	20240712	6760	-20.41	20230731	5330	0.94	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
102	20240715	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	10	2	0.19	13998380	2605	30.08	5370	5410	5370	6980	3760	5370	5373.66	45.26	17	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	829	7.98	0.91	12	0.02	674.00	5889.00	6790	20230714	-20.77	5330	20240712	0.94	6300	-14.60	20240102	5330	0.94	20240712	6760	-20.41	20230731	5330	0.94	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
103	20240715	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	10	2	0.19	9872960	1837	21.21	5370	5400	5370	6980	3760	5370	5374.50	45.26	0	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	829	7.98	0.91	12	0.01	674.00	5889.00	6790	20230714	-20.77	5330	20240712	0.94	6300	-14.60	20240102	5330	0.94	20240712	6760	-20.41	20230731	5330	0.94	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
104	20240715	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	30	2	0.56	9182060	1709	19.73	5370	5400	5370	6980	3760	5370	5372.77	45.26	0	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	832	8.01	0.92	12	0.01	674.00	5889.00	6790	20230714	-20.47	5330	20240712	1.31	6300	-14.29	20240102	5330	1.31	20240712	6760	-20.12	20230731	5330	1.31	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
105	20240715	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	0	3	0.00	257780	48	0.55	5370	5390	5370	6980	3760	5370	5370.42	45.26	0	5490	5430	5380	5320	5270	5405	5295	77	1610	500	3860	10	1	15400000	827	7.97	0.91	12	0.00	674.00	5889.00	6790	20230714	-20.91	5330	20240712	0.75	6300	-14.76	20240102	5330	0.75	20240712	6760	-20.56	20230731	5330	0.75	20240712	0.11	N	130580	500	77 억	6970361	N	N	N	N
106	20240712	160824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5370	-20	5	-0.37	46421950	8661	105.10	5390	5440	5330	7000	3780	5390	5359.88	45.28	-10	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	827	7.97	0.91	12	0.06	674.00	5889.00	6790	20230714	-20.91	5330	20240712	0.75	6300	-14.76	20240102	5330	0.75	20240712	6790	-20.91	20230714	5330	0.75	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
107	20240712	150831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5350	-40	5	-0.74	40712580	7594	92.15	5390	5440	5340	7000	3780	5390	5361.15	45.28	44	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	824	7.94	0.91	12	0.05	674.00	5889.00	6790	20230714	-21.21	5340	20240712	0.19	6300	-15.08	20240102	5340	0.19	20240712	6790	-21.21	20230714	5340	0.19	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
108	20240712	140834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5350	-40	5	-0.74	39482080	7364	89.36	5390	5440	5340	7000	3780	5390	5361.50	45.28	22	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	824	7.94	0.91	12	0.05	674.00	5889.00	6790	20230714	-21.21	5340	20240712	0.19	6300	-15.08	20240102	5340	0.19	20240712	6790	-21.21	20230714	5340	0.19	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
109	20240712	130827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5340	-50	5	-0.93	34025310	6344	76.98	5390	5440	5340	7000	3780	5390	5363.38	45.28	22	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	822	7.92	0.91	12	0.04	674.00	5889.00	6790	20230714	-21.35	5340	20240712	0.00	6300	-15.24	20240102	5340	0.00	20240712	6790	-21.35	20230714	5340	0.00	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
110	20240712	120829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5350	-40	5	-0.74	30788660	5738	69.63	5390	5440	5340	7000	3780	5390	5365.75	45.28	22	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	824	7.94	0.91	12	0.04	674.00	5889.00	6790	20230714	-21.21	5340	20240712	0.19	6300	-15.08	20240102	5340	0.19	20240712	6790	-21.21	20230714	5340	0.19	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
111	20240712	110826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5340	-50	5	-0.93	23182580	4316	52.37	5390	5440	5340	7000	3780	5390	5371.31	45.28	22	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	822	7.92	0.91	12	0.03	674.00	5889.00	6790	20230714	-21.35	5340	20240712	0.00	6300	-15.24	20240102	5340	0.00	20240712	6790	-21.35	20230714	5340	0.00	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
112	20240712	100828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5350	-40	5	-0.74	17387470	3232	39.22	5390	5440	5340	7000	3780	5390	5379.79	45.28	22	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	824	7.94	0.91	12	0.02	674.00	5889.00	6790	20230714	-21.21	5340	20240712	0.19	6300	-15.08	20240102	5340	0.19	20240712	6790	-21.21	20230714	5340	0.19	20240712	0.11	N	130580	500	77 억	6972435	N	N	N	N
113	20240712	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	0	3	0.00	3834530	708	8.59	5390	5440	5390	7000	3780	5390	5416.00	45.28	22	5490	5440	5410	5360	5330	5425	5345	77	1610	500	3880	10	1	15400000	830	8.00	0.92	12	0.00	674.00	5889.00	6790	20230714	-20.62	5380	20240711	0.19	6300	-14.44	20240102	5380	0.19	20240711	6790	-20.62	20230714	5380	0.19	20240711	0.11	N	130580	500	77 억	6972435	N	N	N	N
114	20240711	160822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5390	-70	5	-1.28	44093240	8155	54.87	5460	5460	5380	7090	3830	5460	5406.90	45.29	-370	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	830	8.00	0.92	12	0.05	674.00	5889.00	6790	20230714	-20.62	5380	20240711	0.19	6300	-14.44	20240102	5380	0.19	20240711	6790	-20.62	20230714	5380	0.19	20240711	0.11	N	130580	500	77 억	6974894	N	N	N	N
115	20240711	150828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	42120320	7789	52.41	5460	5460	5380	7090	3830	5460	5407.67	45.29	-339	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	832	8.01	0.92	12	0.05	674.00	5889.00	6790	20230714	-20.47	5380	20240711	0.37	6300	-14.29	20240102	5380	0.37	20240711	6790	-20.47	20230714	5380	0.37	20240711	0.11	N	130580	500	77 억	6974894	N	N	N	N
116	20240711	140827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5390	-70	5	-1.28	31223600	5768	38.81	5460	5460	5390	7090	3830	5460	5413.25	45.29	-339	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	830	8.00	0.92	12	0.04	674.00	5889.00	6790	20230714	-20.62	5390	20240711	0.00	6300	-14.44	20240102	5390	0.00	20240711	6790	-20.62	20230714	5390	0.00	20240711	0.11	N	130580	500	77 억	6974894	N	N	N	N
117	20240711	130826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	27318660	5044	33.94	5460	5460	5390	7090	3830	5460	5416.07	45.29	-339	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	832	8.01	0.92	12	0.03	674.00	5889.00	6790	20230714	-20.47	5390	20240711	0.19	6300	-14.29	20240102	5390	0.19	20240711	6790	-20.47	20230714	5390	0.19	20240711	0.11	N	130580	500	77 억	6974894	N	N	N	N
118	20240711	120825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	21958890	4051	27.26	5460	5460	5400	7090	3830	5460	5420.61	45.29	-339	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	832	8.01	0.92	12	0.03	674.00	5889.00	6790	20230714	-20.47	5400	20240711	0.00	6300	-14.29	20240102	5400	0.00	20240711	6790	-20.47	20230714	5400	0.00	20240711	0.11	N	130580	500	77 억	6974894	N	N	N	N
119	20240711	110823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	18972790	3499	23.54	5460	5460	5400	7090	3830	5460	5422.35	45.29	-339	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	832	8.01	0.92	12	0.02	674.00	5889.00	6790	20230714	-20.47	5400	20240711	0.00	6300	-14.29	20240102	5400	0.00	20240711	6790	-20.47	20230714	5400	0.00	20240711	0.11	N	130580	500	77 억	6974894	N	N	N	N
120	20240711	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	-30	5	-0.55	10999690	2025	13.62	5460	5460	5410	7090	3830	5460	5431.95	45.29	-339	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	836	8.06	0.92	12	0.01	674.00	5889.00	6790	20230714	-20.03	5400	20240708	0.56	6300	-13.81	20240102	5400	0.56	20240708	6790	-20.03	20230714	5400	0.56	20240708	0.11	N	130580	500	77 억	6974894	N	N	N	N
121	20240711	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5460	0	3	0.00	49140	9	0.06	5460	5460	5460	7090	3830	5460	5460.00	45.29	0	5913	5686	5543	5316	5173	5800	5430	77	1630	500	3930	10	1	15400000	841	8.10	0.93	12	0.00	674.00	5889.00	6790	20230714	-19.59	5400	20240708	1.11	6300	-13.33	20240102	5400	1.11	20240708	6790	-19.59	20230714	5400	1.11	20240708	0.11	N	130580	500	77 억	6974894	N	N	N	N
122	20240710	160820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	10	2	0.18	81594900	14863	230.43	5430	5770	5400	7080	3820	5450	5489.80	45.32	18	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	841	8.10	0.93	12	0.10	674.00	5889.00	6790	20230704	-19.59	5400	20240710	1.11	6300	-13.33	20240102	5400	1.11	20240710	6790	-19.59	20230714	5400	1.11	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
123	20240710	150822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5420	-30	5	-0.55	79392080	14458	224.16	5430	5770	5400	7080	3820	5450	5491.22	45.32	19	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	835	8.04	0.92	12	0.09	674.00	5889.00	6790	20230704	-20.18	5400	20240710	0.37	6300	-13.97	20240102	5400	0.37	20240710	6790	-20.18	20230714	5400	0.37	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
124	20240710	140821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	20	2	0.37	73081030	13296	206.14	5430	5770	5400	7080	3820	5450	5496.47	45.32	-5	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	842	8.12	0.93	12	0.09	674.00	5889.00	6790	20230704	-19.44	5400	20240710	1.30	6300	-13.17	20240102	5400	1.30	20240710	6790	-19.44	20230714	5400	1.30	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
125	20240710	130821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5420	-30	5	-0.55	42214450	7715	119.61	5430	5550	5400	7080	3820	5450	5471.74	45.32	-311	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	835	8.04	0.92	12	0.05	674.00	5889.00	6790	20230704	-20.18	5400	20240710	0.37	6300	-13.97	20240102	5400	0.37	20240710	6790	-20.18	20230714	5400	0.37	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
126	20240710	120820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5440	-10	5	-0.18	42008360	7677	119.02	5430	5550	5400	7080	3820	5450	5471.98	45.32	-311	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	838	8.07	0.92	12	0.05	674.00	5889.00	6790	20230704	-19.88	5400	20240710	0.74	6300	-13.65	20240102	5400	0.74	20240710	6790	-19.88	20230714	5400	0.74	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
127	20240710	110821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	10	2	0.18	41223480	7533	116.79	5430	5550	5400	7080	3820	5450	5472.39	45.32	-311	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	841	8.10	0.93	12	0.05	674.00	5889.00	6790	20230704	-19.59	5400	20240710	1.11	6300	-13.33	20240102	5400	1.11	20240710	6790	-19.59	20230714	5400	1.11	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
128	20240710	100816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5500	50	2	0.92	32862150	6017	93.29	5430	5550	5400	7080	3820	5450	5461.55	45.32	-293	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	847	8.16	0.93	12	0.04	674.00	5889.00	6790	20230704	-19.00	5400	20240710	1.85	6300	-12.70	20240102	5400	1.85	20240710	6790	-19.00	20230714	5400	1.85	20240710	0.11	N	130580	500	77 억	6979302	N	N	N	N
129	20240710	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	40	2	0.73	1531930	279	4.33	5430	5550	5430	7080	3820	5450	5490.79	45.32	-1	5576	5512	5456	5392	5336	5545	5425	77	1630	500	3920	10	1	15400000	845	8.15	0.93	12	0.00	674.00	5889.00	6790	20230704	-19.15	5400	20240708	1.67	6300	-12.86	20240102	5400	1.67	20240708	6790	-19.15	20230714	5400	1.67	20240708	0.11	N	130580	500	77 억	6979302	N	N	N	N
130	20240709	160817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	40	2	0.74	34937810	6450	126.89	5400	5520	5400	7030	3790	5410	5416.71	45.32	-52	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	839	8.09	0.93	12	0.04	674.00	5889.00	6790	20230704	-19.73	5400	20240709	0.93	6300	-13.49	20240102	5400	0.93	20240709	6790	-19.73	20230714	5400	0.93	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
131	20240709	150820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5440	30	2	0.55	32736010	6046	118.95	5400	5520	5400	7030	3790	5410	5414.49	45.32	-56	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	838	8.07	0.92	12	0.04	674.00	5889.00	6790	20230704	-19.88	5400	20240709	0.74	6300	-13.65	20240102	5400	0.74	20240709	6790	-19.88	20230714	5400	0.74	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
132	20240709	140821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5410	0	3	0.00	31599790	5836	114.81	5400	5520	5400	7030	3790	5410	5414.63	45.32	-56	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	833	8.03	0.92	12	0.04	674.00	5889.00	6790	20230704	-20.32	5400	20240709	0.19	6300	-14.13	20240102	5400	0.19	20240709	6790	-20.32	20230714	5400	0.19	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
133	20240709	130823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5410	0	3	0.00	13998680	2583	50.82	5400	5520	5400	7030	3790	5410	5419.54	45.32	-41	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	833	8.03	0.92	12	0.02	674.00	5889.00	6790	20230704	-20.32	5400	20240709	0.19	6300	-14.13	20240102	5400	0.19	20240709	6790	-20.32	20230714	5400	0.19	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
134	20240709	120824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5410	0	3	0.00	9782640	1804	35.49	5400	5520	5400	7030	3790	5410	5422.75	45.32	-41	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	833	8.03	0.92	12	0.01	674.00	5889.00	6790	20230704	-20.32	5400	20240709	0.19	6300	-14.13	20240102	5400	0.19	20240709	6790	-20.32	20230714	5400	0.19	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
135	20240709	110825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5420	10	2	0.18	8401470	1549	30.47	5400	5520	5400	7030	3790	5410	5423.80	45.32	-41	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	835	8.04	0.92	12	0.01	674.00	5889.00	6790	20230704	-20.18	5400	20240709	0.37	6300	-13.97	20240102	5400	0.37	20240709	6790	-20.18	20230714	5400	0.37	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
136	20240709	100821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	40	2	0.74	6327900	1167	22.96	5400	5520	5400	7030	3790	5410	5422.37	45.32	-46	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	839	8.09	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.73	5400	20240709	0.93	6300	-13.49	20240102	5400	0.93	20240709	6790	-19.73	20230714	5400	0.93	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
137	20240709	090819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5420	10	2	0.18	2186670	404	7.95	5400	5520	5400	7030	3790	5410	5412.55	45.32	9	5590	5500	5450	5360	5310	5475	5335	77	1620	500	3890	10	1	15400000	835	8.04	0.92	12	0.00	674.00	5889.00	6790	20230704	-20.18	5400	20240709	0.37	6300	-13.97	20240102	5400	0.37	20240709	6790	-20.18	20230714	5400	0.37	20240709	0.11	N	130580	500	77 억	6979353	N	N	N	N
138	20240708	160814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5410	-30	5	-0.55	27446630	5061	80.94	5510	5540	5400	7070	3810	5440	5423.16	45.32	-8	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	833	8.03	0.92	12	0.03	674.00	5889.00	6790	20230704	-20.32	5400	20240708	0.19	6300	-14.13	20240102	5400	0.19	20240708	6790	-20.32	20230714	5400	0.19	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
139	20240708	150816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	10	2	0.18	25044360	4617	73.84	5510	5540	5400	7070	3810	5440	5424.38	45.32	433	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	839	8.09	0.93	12	0.03	674.00	5889.00	6790	20230704	-19.73	5400	20240708	0.93	6300	-13.49	20240102	5400	0.93	20240708	6790	-19.73	20230714	5400	0.93	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
140	20240708	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	10	2	0.18	24815480	4575	73.16	5510	5540	5400	7070	3810	5440	5424.15	45.32	433	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	839	8.09	0.93	12	0.03	674.00	5889.00	6790	20230704	-19.73	5400	20240708	0.93	6300	-13.49	20240102	5400	0.93	20240708	6790	-19.73	20230714	5400	0.93	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
141	20240708	130814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	10	2	0.18	24433980	4505	72.05	5510	5540	5400	7070	3810	5440	5423.75	45.32	433	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	839	8.09	0.93	12	0.03	674.00	5889.00	6790	20230704	-19.73	5400	20240708	0.93	6300	-13.49	20240102	5400	0.93	20240708	6790	-19.73	20230714	5400	0.93	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
142	20240708	120816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	30	2	0.55	9496430	1745	27.91	5510	5540	5410	7070	3810	5440	5442.08	45.32	-3	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	842	8.12	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.44	5410	20240708	1.11	6300	-13.17	20240102	5410	1.11	20240708	6790	-19.44	20230714	5410	1.11	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
143	20240708	110813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5430	-10	5	-0.18	6410320	1178	18.84	5510	5540	5410	7070	3810	5440	5441.70	45.32	-3	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	836	8.06	0.92	12	0.01	674.00	5889.00	6790	20230704	-20.03	5410	20240708	0.37	6300	-13.81	20240102	5410	0.37	20240708	6790	-20.03	20230714	5410	0.37	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
144	20240708	100814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	10	2	0.18	5485010	1008	16.12	5510	5540	5410	7070	3810	5440	5441.48	45.32	-3	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	839	8.09	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.73	5410	20240708	0.74	6300	-13.49	20240102	5410	0.74	20240708	6790	-19.73	20230714	5410	0.74	20240708	0.11	N	130580	500	77 억	6979361	N	N	N	N
145	20240708	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	100	2	1.84	110620	20	0.32	5510	5540	5510	7070	3810	5440	5531.00	45.32	0	5580	5510	5460	5390	5340	5485	5365	77	1630	500	3910	10	1	15400000	853	8.22	0.94	12	0.00	674.00	5889.00	6790	20230704	-18.41	5410	20240705	2.40	6300	-12.06	20240102	5410	2.40	20240705	6790	-18.41	20230714	5410	2.40	20240705	0.11	N	130580	500	77 억	6979361	N	N	N	N
146	20240705	160810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5440	-20	5	-0.37	34016470	6253	241.34	5510	5530	5410	7090	3830	5460	5440.02	45.32	0	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	838	8.07	0.92	12	0.04	674.00	5889.00	6790	20230704	-19.88	5410	20240705	0.55	6300	-13.65	20240102	5410	0.55	20240705	6790	-19.88	20230714	5410	0.55	20240705	0.10	N	130580	500	77 억	6979361	N	N	N	N
147	20240705	150814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5440	-20	5	-0.37	23970070	4397	169.70	5510	5530	5410	7090	3830	5460	5451.46	45.32	8	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	838	8.07	0.92	12	0.03	674.00	5889.00	6790	20230704	-19.88	5410	20240705	0.55	6300	-13.65	20240102	5410	0.55	20240705	6790	-19.88	20230714	5410	0.55	20240705	0.10	N	130580	500	77 억	6979361	N	N	N	N
148	20240705	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	10	2	0.18	7579330	1383	53.38	5510	5530	5460	7090	3830	5460	5480.35	45.32	8	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	842	8.12	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.44	5450	20240704	0.37	6300	-13.17	20240102	5450	0.37	20240704	6790	-19.44	20230714	5450	0.37	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
149	20240705	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	10	2	0.18	6361230	1160	44.77	5510	5530	5460	7090	3830	5460	5483.82	45.32	8	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	842	8.12	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.44	5450	20240704	0.37	6300	-13.17	20240102	5450	0.37	20240704	6790	-19.44	20230714	5450	0.37	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
150	20240705	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	20	2	0.37	6235390	1137	43.88	5510	5530	5460	7090	3830	5460	5484.07	45.32	8	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	844	8.13	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.29	5450	20240704	0.55	6300	-13.02	20240102	5450	0.55	20240704	6790	-19.29	20230714	5450	0.55	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
151	20240705	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	20	2	0.37	6207990	1132	43.69	5510	5530	5460	7090	3830	5460	5484.09	45.32	8	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	844	8.13	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.29	5450	20240704	0.55	6300	-13.02	20240102	5450	0.55	20240704	6790	-19.29	20230714	5450	0.55	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
152	20240705	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	40	2	0.73	1512370	274	10.58	5510	5530	5500	7090	3830	5460	5519.60	45.32	0	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	847	8.16	0.93	12	0.00	674.00	5889.00	6790	20230704	-19.00	5450	20240704	0.92	6300	-12.70	20240102	5450	0.92	20240704	6790	-19.00	20230714	5450	0.92	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
153	20240705	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5530	70	2	1.28	38590	7	0.27	5510	5530	5510	7090	3830	5460	5512.86	45.32	0	5546	5502	5476	5432	5406	5525	5455	77	1630	500	3930	10	1	15400000	852	8.20	0.94	12	0.00	674.00	5889.00	6790	20230704	-18.56	5450	20240704	1.47	6300	-12.22	20240102	5450	1.47	20240704	6790	-18.56	20230714	5450	1.47	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
154	20240704	160807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	0	3	0.00	14165710	2591	25.00	5450	5520	5450	7090	3830	5460	5467.28	45.32	-104	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	841	8.10	0.93	12	0.02	674.00	5889.00	6790	20230704	-19.59	5450	20240704	0.18	6300	-13.33	20240102	5450	0.18	20240704	6790	-19.59	20230704	5450	0.18	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
155	20240704	150810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	10	2	0.18	13336090	2439	23.53	5450	5520	5450	7090	3830	5460	5467.85	45.32	-68	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	842	8.12	0.93	12	0.02	674.00	5889.00	6790	20230704	-19.44	5450	20240704	0.37	6300	-13.17	20240102	5450	0.37	20240704	6790	-19.44	20230704	5450	0.37	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
156	20240704	140810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	0	3	0.00	11659730	2132	20.57	5450	5520	5450	7090	3830	5460	5468.92	45.32	-68	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	841	8.10	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.59	5450	20240704	0.18	6300	-13.33	20240102	5450	0.18	20240704	6790	-19.59	20230704	5450	0.18	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
157	20240704	130810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	0	3	0.00	9443720	1726	16.65	5450	5520	5450	7090	3830	5460	5471.45	45.32	-68	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	841	8.10	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.59	5450	20240704	0.18	6300	-13.33	20240102	5450	0.18	20240704	6790	-19.59	20230704	5450	0.18	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
158	20240704	120810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	0	3	0.00	8658010	1582	15.26	5450	5520	5450	7090	3830	5460	5472.83	45.32	-68	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	841	8.10	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.59	5450	20240704	0.18	6300	-13.33	20240102	5450	0.18	20240704	6790	-19.59	20230704	5450	0.18	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
159	20240704	110808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5450	-10	5	-0.18	6353880	1160	11.19	5450	5520	5450	7090	3830	5460	5477.48	45.32	-89	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	839	8.09	0.93	12	0.01	674.00	5889.00	6790	20230704	-19.73	5450	20240704	0.00	6300	-13.49	20240102	5450	0.00	20240704	6790	-19.73	20230704	5450	0.00	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
160	20240704	100809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5500	40	2	0.73	2706470	493	4.76	5450	5520	5450	7090	3830	5460	5489.80	45.32	-89	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	847	8.16	0.93	12	0.00	674.00	5889.00	6790	20230704	-19.00	5450	20240704	0.92	6300	-12.70	20240102	5450	0.92	20240704	6790	-19.00	20230704	5450	0.92	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
161	20240704	090810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	10	2	0.18	840010	154	1.49	5450	5520	5450	7090	3830	5460	5454.61	45.32	-89	5646	5552	5506	5412	5366	5530	5390	77	1630	500	3930	10	1	15400000	842	8.12	0.93	12	0.00	674.00	5889.00	6790	20230704	-19.44	5450	20240704	0.37	6300	-13.17	20240102	5450	0.37	20240704	6790	-19.44	20230704	5450	0.37	20240704	0.10	N	130580	500	77 억	6979361	N	N	N	N
162	20240703	160805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5460	-60	5	-1.09	56939590	10365	161.68	5600	5600	5460	7170	3870	5520	5493.50	45.32	0	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	841	8.10	0.93	12	0.07	674.00	5889.00	6790	20230704	-19.59	5460	20240703	0.00	6300	-13.33	20240102	5460	0.00	20240703	6790	-19.59	20230704	5460	0.00	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
163	20240703	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5490	-30	5	-0.54	56426310	10271	160.21	5600	5600	5460	7170	3870	5520	5493.75	45.32	0	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	845	8.15	0.93	12	0.07	674.00	5889.00	6790	20230704	-19.15	5460	20240703	0.55	6300	-12.86	20240102	5460	0.55	20240703	6790	-19.15	20230704	5460	0.55	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
164	20240703	140808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5480	-40	5	-0.72	51726380	9413	146.83	5600	5600	5470	7170	3870	5520	5495.21	45.32	88	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	844	8.13	0.93	12	0.06	674.00	5889.00	6790	20230704	-19.29	5470	20240703	0.18	6300	-13.02	20240102	5470	0.18	20240703	6790	-19.29	20230704	5470	0.18	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
165	20240703	130807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5480	-40	5	-0.72	49313870	8972	139.95	5600	5600	5470	7170	3870	5520	5496.42	45.32	91	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	844	8.13	0.93	12	0.06	674.00	5889.00	6790	20230704	-19.29	5470	20240703	0.18	6300	-13.02	20240102	5470	0.18	20240703	6790	-19.29	20230704	5470	0.18	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
166	20240703	120806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	41998080	7637	119.12	5600	5600	5470	7170	3870	5520	5499.29	45.32	91	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	842	8.12	0.93	12	0.05	674.00	5889.00	6790	20230704	-19.44	5470	20240703	0.00	6300	-13.17	20240102	5470	0.00	20240703	6790	-19.44	20230704	5470	0.00	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
167	20240703	110809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5500	-20	5	-0.36	25914920	4710	73.47	5600	5600	5480	7170	3870	5520	5502.11	45.32	450	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	847	8.16	0.93	12	0.03	674.00	5889.00	6790	20230704	-19.00	5480	20240703	0.36	6300	-12.70	20240102	5480	0.36	20240703	6790	-19.00	20230704	5480	0.36	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
168	20240703	100809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5500	-20	5	-0.36	16665300	3029	47.25	5600	5600	5480	7170	3870	5520	5501.91	45.32	450	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	847	8.16	0.93	12	0.02	674.00	5889.00	6790	20230704	-19.00	5480	20240703	0.36	6300	-12.70	20240102	5480	0.36	20240703	6790	-19.00	20230704	5480	0.36	20240703	0.10	N	130580	500	77 억	6979361	N	N	N	N
169	20240703	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	80	2	1.45	330400	59	0.92	5600	5600	5600	7170	3870	5520	5600.00	45.32	-47	5760	5640	5580	5460	5400	5610	5430	77	1650	500	3970	10	1	15400000	862	8.31	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.53	5520	20240702	1.45	6300	-11.11	20240102	5520	1.45	20240702	6790	-17.53	20230704	5520	1.45	20240702	0.10	N	130580	500	77 억	6979361	N	N	N	N
170	20240702	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5520	-160	5	-2.82	35602230	6396	236.80	5680	5700	5520	7380	3980	5680	5566.55	45.32	0	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	850	8.19	0.94	12	0.04	674.00	5889.00	6790	20230704	-18.70	5520	20240702	0.00	6300	-12.38	20240102	5520	0.00	20240702	6790	-18.70	20230704	5520	0.00	20240702	0.10	N	130580	500	77 억	6979363	N	N	N	N
171	20240702	150805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5560	-120	5	-2.11	31041040	5570	206.22	5680	5700	5530	7380	3980	5680	5572.90	45.32	525	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	856	8.25	0.94	12	0.04	674.00	5889.00	6790	20230704	-18.11	5530	20240702	0.54	6300	-11.75	20240102	5530	0.54	20240702	6790	-18.11	20230704	5530	0.54	20240702	0.10	N	130580	500	77 억	6979363	N	N	N	N
172	20240702	140806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5550	-130	5	-2.29	17637620	3152	116.70	5680	5700	5550	7380	3980	5680	5595.69	45.32	21	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	855	8.23	0.94	12	0.02	674.00	5889.00	6790	20230704	-18.26	5550	20240702	0.00	6300	-11.90	20240102	5550	0.00	20240702	6790	-18.26	20230704	5550	0.00	20240702	0.10	N	130580	500	77 억	6979363	N	N	N	N
173	20240702	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-110	5	-1.94	10119220	1799	66.60	5680	5700	5560	7380	3980	5680	5624.91	45.32	23	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	858	8.26	0.95	12	0.01	674.00	5889.00	6790	20230704	-17.97	5550	20240626	0.36	6300	-11.59	20240102	5550	0.36	20240626	6790	-17.97	20230704	5550	0.36	20240626	0.10	N	130580	500	77 억	6979363	N	N	N	N
174	20240702	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-80	5	-1.41	8321450	1477	54.68	5680	5700	5600	7380	3980	5680	5634.02	45.32	22	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	862	8.31	0.95	12	0.01	674.00	5889.00	6790	20230704	-17.53	5550	20240626	0.90	6300	-11.11	20240102	5550	0.90	20240626	6790	-17.53	20230704	5550	0.90	20240626	0.10	N	130580	500	77 억	6979363	N	N	N	N
175	20240702	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-50	5	-0.88	2527750	446	16.51	5680	5700	5630	7380	3980	5680	5667.60	45.32	3	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	867	8.35	0.96	12	0.00	674.00	5889.00	6790	20230704	-17.08	5550	20240626	1.44	6300	-10.63	20240102	5550	1.44	20240626	6790	-17.08	20230704	5550	1.44	20240626	0.10	N	130580	500	77 억	6979363	N	N	N	N
176	20240702	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5650	-30	5	-0.53	1244500	219	8.11	5680	5700	5650	7380	3980	5680	5682.65	45.32	0	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	870	8.38	0.96	12	0.00	674.00	5889.00	6790	20230704	-16.79	5550	20240626	1.80	6300	-10.32	20240102	5550	1.80	20240626	6790	-16.79	20230704	5550	1.80	20240626	0.10	N	130580	500	77 억	6979363	N	N	N	N
177	20240702	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	20	2	0.35	260820	46	1.70	5680	5700	5650	7380	3980	5680	5670.00	45.32	-1	5753	5716	5643	5606	5533	5735	5625	77	1700	500	4080	10	1	15400000	878	8.46	0.97	12	0.00	674.00	5889.00	6790	20230704	-16.05	5550	20240626	2.70	6300	-9.52	20240102	5550	2.70	20240626	6790	-16.05	20230704	5550	2.70	20240626	0.10	N	130580	500	77 억	6979363	N	N	N	N
178	20240701	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	40	2	0.71	15123440	2701	257.98	5620	5680	5570	7330	3950	5640	5599.20	45.32	-44	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	875	8.43	0.96	12	0.02	674.00	5889.00	6790	20230704	-16.35	5550	20240626	2.34	6300	-9.84	20240102	5550	2.34	20240626	6790	-16.35	20230704	5550	2.34	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
179	20240701	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-20	5	-0.35	14203380	2539	242.50	5620	5680	5570	7330	3950	5640	5594.08	45.32	-42	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	865	8.34	0.95	12	0.02	674.00	5889.00	6790	20230704	-17.23	5550	20240626	1.26	6300	-10.79	20240102	5550	1.26	20240626	6790	-17.23	20230704	5550	1.26	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
180	20240701	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-70	5	-1.24	14095880	2520	240.69	5620	5670	5570	7330	3950	5640	5593.60	45.32	-42	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	858	8.26	0.95	12	0.02	674.00	5889.00	6790	20230704	-17.97	5550	20240626	0.36	6300	-11.59	20240102	5550	0.36	20240626	6790	-17.97	20230704	5550	0.36	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
181	20240701	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-70	5	-1.24	12306160	2199	210.03	5620	5670	5570	7330	3950	5640	5596.25	45.32	-42	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	858	8.26	0.95	12	0.01	674.00	5889.00	6790	20230704	-17.97	5550	20240626	0.36	6300	-11.59	20240102	5550	0.36	20240626	6790	-17.97	20230704	5550	0.36	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
182	20240701	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-10	5	-0.18	10640520	1901	181.57	5620	5640	5570	7330	3950	5640	5597.33	45.32	-42	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	867	8.35	0.96	12	0.01	674.00	5889.00	6790	20230704	-17.08	5550	20240626	1.44	6300	-10.63	20240102	5550	1.44	20240626	6790	-17.08	20230704	5550	1.44	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
183	20240701	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-50	5	-0.89	3093690	552	52.72	5620	5640	5590	7330	3950	5640	5604.51	45.32	-3	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	861	8.29	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.67	5550	20240626	0.72	6300	-11.27	20240102	5550	0.72	20240626	6790	-17.67	20230704	5550	0.72	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
184	20240701	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-20	5	-0.35	444200	79	7.55	5620	5640	5620	7330	3950	5640	5622.78	45.32	-3	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	865	8.34	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.23	5550	20240626	1.26	6300	-10.79	20240102	5550	1.26	20240626	6790	-17.23	20230704	5550	1.26	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N
185	20240701	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-20	5	-0.35	56200	10	0.96	5620	5620	5620	7330	3950	5640	5620.00	45.32	-3	5693	5666	5623	5596	5553	5680	5610	77	1690	500	4060	10	1	15400000	865	8.34	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.23	5550	20240626	1.26	6300	-10.79	20240102	5550	1.26	20240626	6790	-17.23	20230704	5550	1.26	20240626	0.10	N	130580	500	77 억	6979407	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History