KissMeData/207760/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1667	-46	5	-2.69	1282407122	769273	118.92	1713	1719	1642	2225	1200	1713	1667.04	0.46	113605	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1385	-11.11	2.22	12	0.93	-150.00	752.00	3190	20240220	-47.74	1500	20231020	11.13	3190	-47.74	20240220	1642	1.52	20240731	3190	-47.74	20240220	1500	11.13	20231020	4.65	N	207760	100	83 억	380495	N	N	840	N	N
3	20240731	151007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1671	-42	5	-2.45	1211954111	727017	112.39	1713	1719	1642	2225	1200	1713	1667.02	0.46	104243	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1388	-11.14	2.22	12	0.88	-150.00	752.00	3190	20240220	-47.62	1500	20231020	11.40	3190	-47.62	20240220	1642	1.77	20240731	3190	-47.62	20240220	1500	11.40	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
4	20240731	141006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1654	-59	5	-3.44	1075178708	644605	99.65	1713	1719	1642	2225	1200	1713	1667.97	0.46	57729	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1374	-11.03	2.20	12	0.78	-150.00	752.00	3190	20240220	-48.15	1500	20231020	10.27	3190	-48.15	20240220	1642	0.73	20240731	3190	-48.15	20240220	1500	10.27	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
5	20240731	131002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1672	-41	5	-2.39	681993863	406951	62.91	1713	1719	1655	2225	1200	1713	1675.86	0.46	45556	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1389	-11.15	2.22	12	0.49	-150.00	752.00	3190	20240220	-47.59	1500	20231020	11.47	3190	-47.59	20240220	1655	1.03	20240731	3190	-47.59	20240220	1500	11.47	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
6	20240731	121002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1668	-45	5	-2.63	492497781	293111	45.31	1713	1719	1663	2225	1200	1713	1680.24	0.46	12258	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1386	-11.12	2.22	12	0.35	-150.00	752.00	3190	20240220	-47.71	1500	20231020	11.20	3190	-47.71	20240220	1663	0.30	20240731	3190	-47.71	20240220	1500	11.20	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
7	20240731	111005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1663	-50	5	-2.92	453131007	269459	41.66	1713	1719	1663	2225	1200	1713	1681.63	0.46	8637	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1382	-11.09	2.21	12	0.32	-150.00	752.00	3190	20240220	-47.87	1500	20231020	10.87	3190	-47.87	20240220	1663	0.00	20240731	3190	-47.87	20240220	1500	10.87	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
8	20240731	101000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	-33	5	-1.93	332830600	197610	30.55	1713	1719	1667	2225	1200	1713	1684.28	0.46	30941	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1396	-11.20	2.23	12	0.24	-150.00	752.00	3190	20240220	-47.34	1500	20231020	12.00	3190	-47.34	20240220	1667	0.78	20240731	3190	-47.34	20240220	1500	12.00	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
9	20240731	091001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1699	-14	5	-0.82	69303357	40644	6.28	1713	1719	1691	2225	1200	1713	1705.13	0.46	3301	1819	1765	1738	1684	1657	1752	1671	83	512	100	1090	1	1	83079783	1412	-11.33	2.26	12	0.05	-150.00	752.00	3190	20240220	-46.74	1500	20231020	13.27	3190	-46.74	20240220	1691	0.47	20240731	3190	-46.74	20240220	1500	13.27	20231020	4.65	N	207760	100	83 억	380495	N	N	0	N	N
10	20240730	160937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1713	-74	5	-4.14	1096779602	631959	95.53	1771	1792	1711	2320	1251	1787	1735.54	0.58	-102121	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1423	-11.42	2.28	12	0.76	-150.00	752.00	3190	20240220	-46.30	1500	20231020	14.20	3190	-46.30	20240220	1711	0.12	20240730	3190	-46.30	20240220	1500	14.20	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
11	20240730	150955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1717	-70	5	-3.92	1023224425	589025	89.04	1771	1792	1713	2320	1251	1787	1737.15	0.58	-97286	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1426	-11.45	2.28	12	0.71	-150.00	752.00	3190	20240220	-46.18	1500	20231020	14.47	3190	-46.18	20240220	1712	0.29	20240722	3190	-46.18	20240220	1500	14.47	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
12	20240730	140944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	-64	5	-3.58	882505735	507110	76.66	1771	1792	1720	2320	1251	1787	1740.26	0.58	-93332	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1431	-11.49	2.29	12	0.61	-150.00	752.00	3190	20240220	-45.99	1500	20231020	14.87	3190	-45.99	20240220	1712	0.64	20240722	3190	-45.99	20240220	1500	14.87	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
13	20240730	130947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1724	-63	5	-3.53	775782384	445178	67.30	1771	1792	1720	2320	1251	1787	1742.63	0.58	-92310	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1432	-11.49	2.29	12	0.54	-150.00	752.00	3190	20240220	-45.96	1500	20231020	14.93	3190	-45.96	20240220	1712	0.70	20240722	3190	-45.96	20240220	1500	14.93	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
14	20240730	120941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1740	-47	5	-2.63	686695319	393663	59.51	1771	1792	1720	2320	1251	1787	1744.37	0.58	-86153	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1446	-11.60	2.31	12	0.47	-150.00	752.00	3190	20240220	-45.45	1500	20231020	16.00	3190	-45.45	20240220	1712	1.64	20240722	3190	-45.45	20240220	1500	16.00	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
15	20240730	110947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1741	-46	5	-2.57	602987148	345486	52.23	1771	1792	1720	2320	1251	1787	1745.33	0.58	-81689	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1446	-11.61	2.32	12	0.42	-150.00	752.00	3190	20240220	-45.42	1500	20231020	16.07	3190	-45.42	20240220	1712	1.69	20240722	3190	-45.42	20240220	1500	16.07	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
16	20240730	100953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1750	-37	5	-2.07	429129213	245197	37.07	1771	1792	1730	2320	1251	1787	1750.14	0.58	-89029	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1454	-11.67	2.33	12	0.30	-150.00	752.00	3190	20240220	-45.14	1500	20231020	16.67	3190	-45.14	20240220	1712	2.22	20240722	3190	-45.14	20240220	1500	16.67	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
17	20240730	090958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1766	-21	5	-1.18	56397647	31833	4.81	1771	1792	1761	2320	1251	1787	1771.67	0.58	-6057	1869	1827	1806	1764	1743	1817	1754	83	533	100	1140	1	1	83079783	1467	-11.77	2.35	12	0.04	-150.00	752.00	3190	20240220	-44.64	1500	20231020	17.73	3190	-44.64	20240220	1712	3.15	20240722	3190	-44.64	20240220	1500	17.73	20231020	4.66	N	207760	100	83 억	485509	N	N	525	N	N
18	20240729	160935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1787	-23	5	-1.27	1172535941	649165	67.82	1805	1848	1785	2350	1267	1810	1806.40	0.56	8653	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1485	-11.91	2.38	12	0.78	-150.00	752.00	3190	20240220	-43.98	1500	20231020	19.13	3190	-43.98	20240220	1712	4.38	20240722	3190	-43.98	20240220	1500	19.13	20231020	4.51	N	207760	100	83 억	469207	N	N	525	N	N
19	20240729	150950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1792	-18	5	-0.99	1072503865	593244	61.98	1805	1848	1785	2350	1267	1810	1807.86	0.56	18771	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1489	-11.95	2.38	12	0.71	-150.00	752.00	3190	20240220	-43.82	1500	20231020	19.47	3190	-43.82	20240220	1712	4.67	20240722	3190	-43.82	20240220	1500	19.47	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
20	20240729	140955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1789	-21	5	-1.16	971735131	536978	56.10	1805	1848	1785	2350	1267	1810	1809.64	0.56	33714	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1486	-11.93	2.38	12	0.65	-150.00	752.00	3190	20240220	-43.92	1500	20231020	19.27	3190	-43.92	20240220	1712	4.50	20240722	3190	-43.92	20240220	1500	19.27	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
21	20240729	130955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1791	-19	5	-1.05	868103435	479111	50.05	1805	1848	1785	2350	1267	1810	1811.90	0.56	22881	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1488	-11.94	2.38	12	0.58	-150.00	752.00	3190	20240220	-43.86	1500	20231020	19.40	3190	-43.86	20240220	1712	4.61	20240722	3190	-43.86	20240220	1500	19.40	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
22	20240729	120952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1790	-20	5	-1.10	728365949	401057	41.90	1805	1848	1785	2350	1267	1810	1816.12	0.56	645	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1487	-11.93	2.38	12	0.48	-150.00	752.00	3190	20240220	-43.89	1500	20231020	19.33	3190	-43.89	20240220	1712	4.56	20240722	3190	-43.89	20240220	1500	19.33	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
23	20240729	110943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1809	-1	5	-0.06	609158193	334698	34.97	1805	1848	1805	2350	1267	1810	1820.02	0.56	19798	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1503	-12.06	2.41	12	0.40	-150.00	752.00	3190	20240220	-43.29	1500	20231020	20.60	3190	-43.29	20240220	1712	5.67	20240722	3190	-43.29	20240220	1500	20.60	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
24	20240729	100940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1835	25	2	1.38	357917382	196843	20.56	1805	1838	1805	2350	1267	1810	1818.29	0.56	65657	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1525	-12.23	2.44	12	0.24	-150.00	752.00	3190	20240220	-42.48	1500	20231020	22.33	3190	-42.48	20240220	1712	7.18	20240722	3190	-42.48	20240220	1500	22.33	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
25	20240729	090939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1819	9	2	0.50	93402469	51382	5.37	1805	1838	1805	2350	1267	1810	1817.81	0.56	6679	1884	1847	1796	1759	1708	1865	1777	83	540	100	1150	1	1	83079783	1511	-12.13	2.42	12	0.06	-150.00	752.00	3190	20240220	-42.98	1500	20231020	21.27	3190	-42.98	20240220	1712	6.25	20240722	3190	-42.98	20240220	1500	21.27	20231020	4.51	N	207760	100	83 억	469207	N	N	165	N	N
26	20240726	160926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1810	20	2	1.12	1681607530	941327	62.37	1770	1833	1745	2325	1253	1790	1786.38	0.44	87461	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1504	-12.07	2.41	12	1.13	-150.00	752.00	3190	20240220	-43.26	1500	20231020	20.67	3190	-43.26	20240220	1712	5.72	20240722	3190	-43.26	20240220	1500	20.67	20231020	4.36	N	207760	100	83 억	369320	N	N	165	N	N
27	20240726	150935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1808	18	2	1.01	1571515587	880611	58.35	1770	1833	1745	2325	1253	1790	1784.57	0.44	73899	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1502	-12.05	2.40	12	1.06	-150.00	752.00	3190	20240220	-43.32	1500	20231020	20.53	3190	-43.32	20240220	1712	5.61	20240722	3190	-43.32	20240220	1500	20.53	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
28	20240726	140935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1803	13	2	0.73	1412657708	792841	52.53	1770	1833	1745	2325	1253	1790	1781.77	0.44	60378	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1498	-12.02	2.40	12	0.95	-150.00	752.00	3190	20240220	-43.48	1500	20231020	20.20	3190	-43.48	20240220	1712	5.32	20240722	3190	-43.48	20240220	1500	20.20	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
29	20240726	130937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1800	10	2	0.56	1127329362	635521	42.11	1770	1807	1745	2325	1253	1790	1773.87	0.44	28488	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1495	-12.00	2.39	12	0.76	-150.00	752.00	3190	20240220	-43.57	1500	20231020	20.00	3190	-43.57	20240220	1712	5.14	20240722	3190	-43.57	20240220	1500	20.00	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
30	20240726	120941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1800	10	2	0.56	966672044	546182	36.19	1770	1800	1745	2325	1253	1790	1769.87	0.44	28061	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1495	-12.00	2.39	12	0.66	-150.00	752.00	3190	20240220	-43.57	1500	20231020	20.00	3190	-43.57	20240220	1712	5.14	20240722	3190	-43.57	20240220	1500	20.00	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
31	20240726	110941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1770	-20	5	-1.12	837122035	473532	31.38	1770	1789	1745	2325	1253	1790	1767.83	0.44	-7757	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1471	-11.80	2.35	12	0.57	-150.00	752.00	3190	20240220	-44.51	1500	20231020	18.00	3190	-44.51	20240220	1712	3.39	20240722	3190	-44.51	20240220	1500	18.00	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
32	20240726	100934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1757	-33	5	-1.84	712899114	403464	26.73	1770	1789	1745	2325	1253	1790	1766.95	0.44	16658	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1460	-11.71	2.34	12	0.49	-150.00	752.00	3190	20240220	-44.92	1500	20231020	17.13	3190	-44.92	20240220	1712	2.63	20240722	3190	-44.92	20240220	1500	17.13	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
33	20240726	090931	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1775	-15	5	-0.84	325372873	183399	12.15	1770	1789	1760	2325	1253	1790	1774.13	0.44	18143	1952	1870	1822	1740	1692	1847	1717	83	535	100	1140	1	1	83079783	1475	-11.83	2.36	12	0.22	-150.00	752.00	3190	20240220	-44.36	1500	20231020	18.33	3190	-44.36	20240220	1712	3.68	20240722	3190	-44.36	20240220	1500	18.33	20231020	4.36	N	207760	100	83 억	369320	N	N	1453	N	N
34	20240725	160932	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1790	-114	5	-5.99	2680592216	1477286	46.44	1904	1904	1774	2475	1333	1904	1814.52	0.45	-21607	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1487	-11.93	2.38	12	1.78	-150.00	752.00	3190	20240220	-43.89	1500	20231020	19.33	3190	-43.89	20240220	1712	4.56	20240722	3190	-43.89	20240220	1500	19.33	20231020	4.51	N	207760	100	83 억	369877	N	N	1453	N	N
35	20240725	150943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1790	-114	5	-5.99	2550573759	1404693	44.15	1904	1904	1774	2475	1333	1904	1815.71	0.45	-42648	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1487	-11.93	2.38	12	1.69	-150.00	752.00	3190	20240220	-43.89	1500	20231020	19.33	3190	-43.89	20240220	1712	4.56	20240722	3190	-43.89	20240220	1500	19.33	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
36	20240725	140939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1805	-99	5	-5.20	2328880782	1281676	40.29	1904	1904	1774	2475	1333	1904	1817.01	0.45	-34771	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1500	-12.03	2.40	12	1.54	-150.00	752.00	3190	20240220	-43.42	1500	20231020	20.33	3190	-43.42	20240220	1712	5.43	20240722	3190	-43.42	20240220	1500	20.33	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
37	20240725	130932	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1796	-108	5	-5.67	2193045604	1206261	37.92	1904	1904	1774	2475	1333	1904	1818.00	0.45	-53040	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1492	-11.97	2.39	12	1.45	-150.00	752.00	3190	20240220	-43.70	1500	20231020	19.73	3190	-43.70	20240220	1712	4.91	20240722	3190	-43.70	20240220	1500	19.73	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
38	20240725	120939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1823	-81	5	-4.25	2063861671	1134962	35.68	1904	1904	1774	2475	1333	1904	1818.39	0.45	-52373	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1515	-12.15	2.42	12	1.37	-150.00	752.00	3190	20240220	-42.85	1500	20231020	21.53	3190	-42.85	20240220	1712	6.48	20240722	3190	-42.85	20240220	1500	21.53	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
39	20240725	110936	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1795	-109	5	-5.72	1816517697	998489	31.39	1904	1904	1774	2475	1333	1904	1819.21	0.45	-86000	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1491	-11.97	2.39	12	1.20	-150.00	752.00	3190	20240220	-43.73	1500	20231020	19.67	3190	-43.73	20240220	1712	4.85	20240722	3190	-43.73	20240220	1500	19.67	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
40	20240725	100930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1781	-123	5	-6.46	1491982041	816429	25.66	1904	1904	1775	2475	1333	1904	1827.38	0.45	-40478	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1480	-11.87	2.37	12	0.98	-150.00	752.00	3190	20240220	-44.17	1500	20231020	18.73	3190	-44.17	20240220	1712	4.03	20240722	3190	-44.17	20240220	1500	18.73	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
41	20240725	090925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1846	-58	5	-3.05	409665495	219651	6.90	1904	1904	1825	2475	1333	1904	1864.95	0.45	2930	2087	1995	1933	1841	1779	2041	1887	83	571	100	1210	1	1	83079783	1534	-12.31	2.45	12	0.26	-150.00	752.00	3190	20240220	-42.13	1500	20231020	23.07	3190	-42.13	20240220	1712	7.83	20240722	3190	-42.13	20240220	1500	23.07	20231020	4.51	N	207760	100	83 억	369877	N	N	2322	N	N
42	20240724	160926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1904	-67	5	-3.40	6077134724	3129112	11.52	1894	2025	1871	2560	1380	1971	1942.16	0.33	130968	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1582	-12.69	2.53	12	3.77	-150.00	752.00	3190	20240220	-40.31	1500	20231020	26.93	3190	-40.31	20240220	1712	11.21	20240722	3190	-40.31	20240220	1500	26.93	20231020	4.57	N	207760	100	83 억	270776	N	N	2322	N	N
43	20240724	150941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1910	-61	5	-3.09	5854465836	3012178	11.09	1894	2025	1871	2560	1380	1971	1943.60	0.33	151884	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1587	-12.73	2.54	12	3.63	-150.00	752.00	3190	20240220	-40.13	1500	20231020	27.33	3190	-40.13	20240220	1712	11.57	20240722	3190	-40.13	20240220	1500	27.33	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
44	20240724	140934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1914	-57	5	-2.89	5530622295	2842647	10.47	1894	2025	1871	2560	1380	1971	1945.59	0.33	216048	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1590	-12.76	2.55	12	3.42	-150.00	752.00	3190	20240220	-40.00	1500	20231020	27.60	3190	-40.00	20240220	1712	11.80	20240722	3190	-40.00	20240220	1500	27.60	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
45	20240724	130941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1922	-49	5	-2.49	5232769184	2686817	9.89	1894	2025	1871	2560	1380	1971	1947.57	0.33	269772	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1597	-12.81	2.56	12	3.23	-150.00	752.00	3190	20240220	-39.75	1500	20231020	28.13	3190	-39.75	20240220	1712	12.27	20240722	3190	-39.75	20240220	1500	28.13	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
46	20240724	120937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1930	-41	5	-2.08	4713677054	2416470	8.90	1894	2025	1871	2560	1380	1971	1950.64	0.33	202846	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1603	-12.87	2.57	12	2.91	-150.00	752.00	3190	20240220	-39.50	1500	20231020	28.67	3190	-39.50	20240220	1712	12.73	20240722	3190	-39.50	20240220	1500	28.67	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
47	20240724	110934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1962	-9	5	-0.46	4383529339	2247158	8.27	1894	2025	1871	2560	1380	1971	1950.70	0.33	212415	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1630	-13.08	2.61	12	2.70	-150.00	752.00	3190	20240220	-38.50	1500	20231020	30.80	3190	-38.50	20240220	1712	14.60	20240722	3190	-38.50	20240220	1500	30.80	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
48	20240724	101001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	39	2	1.98	3530801226	1817370	6.69	1894	2015	1871	2560	1380	1971	1942.81	0.33	216953	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	5	1	83079783	1670	-13.40	2.67	12	2.19	-150.00	752.00	3190	20240220	-36.99	1500	20231020	34.00	3190	-36.99	20240220	1712	17.41	20240722	3190	-36.99	20240220	1500	34.00	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
49	20240724	090927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1912	-59	5	-2.99	1225928647	646528	2.38	1894	1917	1871	2560	1380	1971	1896.15	0.33	91310	2425	2197	2002	1774	1579	2312	1889	83	589	100	1260	1	1	83079783	1588	-12.75	2.54	12	0.78	-150.00	752.00	3190	20240220	-40.06	1500	20231020	27.47	3190	-40.06	20240220	1712	11.68	20240722	3190	-40.06	20240220	1500	27.47	20231020	4.57	N	207760	100	83 억	270776	N	N	1064	N	N
50	20240723	160921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1971	255	2	14.86	56369757049	27018510	5021.53	1810	2230	1807	2230	1202	1716	2086.41	1.03	-563092	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	1	1	83079783	1638	-13.14	2.62	12	32.52	-150.00	752.00	3190	20240220	-38.21	1500	20231020	31.40	3190	-38.21	20240220	1712	15.13	20240722	3190	-38.21	20240220	1500	31.40	20231020	4.95	N	207760	100	83 억	853320	N	N	1064	N	N
51	20240723	150943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2005	289	2	16.84	55205985889	26429770	4912.11	1810	2230	1807	2230	1202	1716	2088.78	1.03	-586354	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1666	-13.37	2.67	12	31.81	-150.00	752.00	3190	20240220	-37.15	1500	20231020	33.67	3190	-37.15	20240220	1712	17.11	20240722	3190	-37.15	20240220	1500	33.67	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
52	20240723	140924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	319	2	18.59	52769360983	25222252	4687.69	1810	2230	1807	2230	1202	1716	2092.17	1.03	-575866	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1691	-13.57	2.71	12	30.36	-150.00	752.00	3190	20240220	-36.21	1500	20231020	35.67	3190	-36.21	20240220	1712	18.87	20240722	3190	-36.21	20240220	1500	35.67	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
53	20240723	130920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	324	2	18.88	49115443748	23452097	4358.70	1810	2230	1807	2230	1202	1716	2094.29	1.03	-526099	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1695	-13.60	2.71	12	28.23	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1712	19.16	20240722	3190	-36.05	20240220	1500	36.00	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
54	20240723	120926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	349	2	20.34	46602794293	22221104	4129.91	1810	2230	1807	2230	1202	1716	2097.23	1.03	-505039	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1716	-13.77	2.75	12	26.75	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1712	20.62	20240722	3190	-35.27	20240220	1500	37.67	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
55	20240723	110927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	379	2	22.09	44944198663	21423102	3981.60	1810	2230	1807	2230	1202	1716	2097.93	1.03	-550220	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1741	-13.97	2.79	12	25.79	-150.00	752.00	3190	20240220	-34.33	1500	20231020	39.67	3190	-34.33	20240220	1712	22.37	20240722	3190	-34.33	20240220	1500	39.67	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
56	20240723	100923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	369	2	21.50	40329919443	19221779	3572.47	1810	2230	1807	2230	1202	1716	2098.14	1.03	-544596	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1732	-13.90	2.77	12	23.14	-150.00	752.00	3190	20240220	-34.64	1500	20231020	39.00	3190	-34.64	20240220	1712	21.79	20240722	3190	-34.64	20240220	1500	39.00	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
57	20240723	090932	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	379	2	22.09	12914483453	6294855	1169.93	1810	2175	1807	2230	1202	1716	2051.59	1.03	-503429	1820	1768	1740	1688	1660	1754	1674	83	514	100	1090	5	1	83079783	1741	-13.97	2.79	12	7.58	-150.00	752.00	3190	20240220	-34.33	1500	20231020	39.67	3190	-34.33	20240220	1712	22.37	20240722	3190	-34.33	20240220	1500	39.67	20231020	4.95	N	207760	100	83 억	853320	N	N	752	N	N
58	20240722	160916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1716	-87	5	-4.83	923687435	531589	88.70	1781	1792	1712	2340	1263	1803	1737.98	0.96	53202	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1426	-11.44	2.28	12	0.64	-150.00	752.00	3190	20240220	-46.21	1500	20231020	14.40	3190	-46.21	20240220	1712	0.23	20240722	3190	-46.21	20240220	1500	14.40	20231020	5.02	N	207760	100	83 억	799998	N	N	752	N	N
59	20240722	150924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	-80	5	-4.44	831909364	478166	79.79	1781	1792	1712	2340	1263	1803	1739.79	0.96	37191	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1431	-11.49	2.29	12	0.58	-150.00	752.00	3190	20240220	-45.99	1500	20231020	14.87	3190	-45.99	20240220	1712	0.64	20240722	3190	-45.99	20240220	1500	14.87	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
60	20240722	140931	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1721	-82	5	-4.55	674701749	386889	64.56	1781	1792	1712	2340	1263	1803	1743.92	0.96	-19497	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1430	-11.47	2.29	12	0.47	-150.00	752.00	3190	20240220	-46.05	1500	20231020	14.73	3190	-46.05	20240220	1712	0.53	20240722	3190	-46.05	20240220	1500	14.73	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
61	20240722	130926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1729	-74	5	-4.10	633048847	362694	60.52	1781	1792	1712	2340	1263	1803	1745.41	0.96	-31819	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1436	-11.53	2.30	12	0.44	-150.00	752.00	3190	20240220	-45.80	1500	20231020	15.27	3190	-45.80	20240220	1712	0.99	20240722	3190	-45.80	20240220	1500	15.27	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
62	20240722	120923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1726	-77	5	-4.27	578554035	331021	55.23	1781	1792	1712	2340	1263	1803	1747.79	0.96	-41586	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1434	-11.51	2.30	12	0.40	-150.00	752.00	3190	20240220	-45.89	1500	20231020	15.07	3190	-45.89	20240220	1712	0.82	20240722	3190	-45.89	20240220	1500	15.07	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
63	20240722	110923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1735	-68	5	-3.77	438252705	249791	41.68	1781	1792	1734	2340	1263	1803	1754.48	0.96	-51816	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1441	-11.57	2.31	12	0.30	-150.00	752.00	3190	20240220	-45.61	1500	20231020	15.67	3190	-45.61	20240220	1734	0.06	20240722	3190	-45.61	20240220	1500	15.67	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
64	20240722	100923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1748	-55	5	-3.05	327291305	186099	31.05	1781	1792	1740	2340	1263	1803	1758.69	0.96	-25566	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1452	-11.65	2.32	12	0.22	-150.00	752.00	3190	20240220	-45.20	1500	20231020	16.53	3190	-45.20	20240220	1740	0.46	20240722	3190	-45.20	20240220	1500	16.53	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
65	20240722	090926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1781	-22	5	-1.22	41038449	23031	3.84	1781	1792	1776	2340	1263	1803	1781.88	0.96	2977	1850	1826	1786	1762	1722	1838	1774	83	537	100	1150	1	1	83079783	1480	-11.87	2.37	12	0.03	-150.00	752.00	3190	20240220	-44.17	1500	20231020	18.73	3190	-44.17	20240220	1746	2.00	20240719	3190	-44.17	20240220	1500	18.73	20231020	5.02	N	207760	100	83 억	799998	N	N	1534	N	N
66	20240719	160900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1803	7	2	0.39	1063485023	597934	176.54	1796	1810	1746	2330	1258	1796	1778.59	0.62	285990	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1498	-12.02	2.40	12	0.72	-150.00	752.00	3190	20240220	-43.48	1500	20231020	20.20	3190	-43.48	20240220	1746	3.26	20240719	3190	-43.48	20240220	1500	20.20	20231020	5.04	N	207760	100	83 억	512341	N	N	1534	N	N
67	20240719	150910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1798	2	2	0.11	1025108070	576591	170.24	1796	1810	1746	2330	1258	1796	1777.88	0.62	284344	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1494	-11.99	2.39	12	0.69	-150.00	752.00	3190	20240220	-43.64	1500	20231020	19.87	3190	-43.64	20240220	1746	2.98	20240719	3190	-43.64	20240220	1500	19.87	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
68	20240719	140911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1794	-2	5	-0.11	960102267	540376	159.55	1796	1810	1746	2330	1258	1796	1776.73	0.62	276483	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1490	-11.96	2.39	12	0.65	-150.00	752.00	3190	20240220	-43.76	1500	20231020	19.60	3190	-43.76	20240220	1746	2.75	20240719	3190	-43.76	20240220	1500	19.60	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
69	20240719	130903	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1783	-13	5	-0.72	894497441	503576	148.68	1796	1810	1746	2330	1258	1796	1776.29	0.62	267741	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1481	-11.89	2.37	12	0.61	-150.00	752.00	3190	20240220	-44.11	1500	20231020	18.87	3190	-44.11	20240220	1746	2.12	20240719	3190	-44.11	20240220	1500	18.87	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
70	20240719	120904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1771	-25	5	-1.39	851701701	479506	141.58	1796	1810	1746	2330	1258	1796	1776.21	0.62	280283	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1471	-11.81	2.36	12	0.58	-150.00	752.00	3190	20240220	-44.48	1500	20231020	18.07	3190	-44.48	20240220	1746	1.43	20240719	3190	-44.48	20240220	1500	18.07	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
71	20240719	110911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1791	-5	5	-0.28	193980449	107852	31.84	1796	1810	1788	2330	1258	1796	1798.58	0.62	-26135	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1488	-11.94	2.38	12	0.13	-150.00	752.00	3190	20240220	-43.86	1500	20231020	19.40	3190	-43.86	20240220	1759	1.82	20240718	3190	-43.86	20240220	1500	19.40	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
72	20240719	100836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1804	8	2	0.45	140407454	78047	23.04	1796	1810	1788	2330	1258	1796	1799.01	0.62	-14986	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1499	-12.03	2.40	12	0.09	-150.00	752.00	3190	20240220	-43.45	1500	20231020	20.27	3190	-43.45	20240220	1759	2.56	20240718	3190	-43.45	20240220	1500	20.27	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
73	20240719	090916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1799	3	2	0.17	46811278	26098	7.71	1796	1810	1788	2330	1258	1796	1793.67	0.62	-13342	1855	1825	1792	1762	1729	1809	1746	83	534	100	1140	1	1	83079783	1495	-11.99	2.39	12	0.03	-150.00	752.00	3190	20240220	-43.61	1500	20231020	19.93	3190	-43.61	20240220	1759	2.27	20240718	3190	-43.61	20240220	1500	19.93	20231020	5.04	N	207760	100	83 억	512341	N	N	4572	N	N
74	20240718	160853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1796	-27	5	-1.48	606137180	338042	97.16	1822	1822	1759	2365	1277	1823	1793.08	0.54	59475	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1492	-11.97	2.39	12	0.41	-150.00	752.00	3190	20240220	-43.70	1500	20231020	19.73	3190	-43.70	20240220	1759	2.10	20240718	3190	-43.70	20240220	1500	19.73	20231020	5.05	N	207760	100	83 억	452418	N	N	4572	N	N
75	20240718	150903	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1804	-19	5	-1.04	538806520	300573	86.39	1822	1822	1759	2365	1277	1823	1792.60	0.54	50329	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1499	-12.03	2.40	12	0.36	-150.00	752.00	3190	20240220	-43.45	1500	20231020	20.27	3190	-43.45	20240220	1759	2.56	20240718	3190	-43.45	20240220	1500	20.27	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
76	20240718	140855	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1808	-15	5	-0.82	505056221	281831	81.01	1822	1822	1759	2365	1277	1823	1792.05	0.54	38277	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1502	-12.05	2.40	12	0.34	-150.00	752.00	3190	20240220	-43.32	1500	20231020	20.53	3190	-43.32	20240220	1759	2.79	20240718	3190	-43.32	20240220	1500	20.53	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
77	20240718	130857	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1807	-16	5	-0.88	431949294	241228	69.34	1822	1822	1759	2365	1277	1823	1790.63	0.54	31808	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1501	-12.05	2.40	12	0.29	-150.00	752.00	3190	20240220	-43.35	1500	20231020	20.47	3190	-43.35	20240220	1759	2.73	20240718	3190	-43.35	20240220	1500	20.47	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
78	20240718	120857	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1795	-28	5	-1.54	400339940	223648	64.28	1822	1822	1759	2365	1277	1823	1790.04	0.54	24048	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1491	-11.97	2.39	12	0.27	-150.00	752.00	3190	20240220	-43.73	1500	20231020	19.67	3190	-43.73	20240220	1759	2.05	20240718	3190	-43.73	20240220	1500	19.67	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
79	20240718	110904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1810	-13	5	-0.71	300252251	167952	48.28	1822	1822	1759	2365	1277	1823	1787.73	0.54	18891	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1504	-12.07	2.41	12	0.20	-150.00	752.00	3190	20240220	-43.26	1500	20231020	20.67	3190	-43.26	20240220	1759	2.90	20240718	3190	-43.26	20240220	1500	20.67	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
80	20240718	100905	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1788	-35	5	-1.92	242406650	135964	39.08	1822	1822	1759	2365	1277	1823	1782.87	0.54	11009	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1485	-11.92	2.38	12	0.16	-150.00	752.00	3190	20240220	-43.95	1500	20231020	19.20	3190	-43.95	20240220	1759	1.65	20240718	3190	-43.95	20240220	1500	19.20	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
81	20240718	090904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1778	-45	5	-2.47	81502528	45446	13.06	1822	1822	1762	2365	1277	1823	1793.39	0.54	-13796	1868	1845	1834	1811	1800	1840	1806	83	542	100	1160	1	1	83079783	1477	-11.85	2.36	12	0.05	-150.00	752.00	3190	20240220	-44.26	1500	20231020	18.53	3190	-44.26	20240220	1762	0.91	20240718	3190	-44.26	20240220	1500	18.53	20231020	5.05	N	207760	100	83 억	452418	N	N	561	N	N
82	20240717	160942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1823	-16	5	-0.87	609279741	331956	65.27	1839	1857	1823	2390	1288	1839	1835.45	0.59	-39505	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1515	-12.15	2.42	12	0.40	-150.00	752.00	3190	20240220	-42.85	1500	20231020	21.53	3190	-42.85	20240220	1823	0.00	20240717	3190	-42.85	20240220	1500	21.53	20231020	5.06	N	207760	100	83 억	492065	N	N	561	N	N
83	20240717	150947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1826	-13	5	-0.71	553582766	301417	59.27	1839	1857	1826	2390	1288	1839	1836.60	0.59	-35998	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1517	-12.17	2.43	12	0.36	-150.00	752.00	3190	20240220	-42.76	1500	20231020	21.73	3190	-42.76	20240220	1826	0.00	20240717	3190	-42.76	20240220	1500	21.73	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
84	20240717	140943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1832	-7	5	-0.38	411521707	223723	43.99	1839	1857	1826	2390	1288	1839	1839.43	0.59	-30875	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1522	-12.21	2.44	12	0.27	-150.00	752.00	3190	20240220	-42.57	1500	20231020	22.13	3190	-42.57	20240220	1826	0.33	20240717	3190	-42.57	20240220	1500	22.13	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
85	20240717	130942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1836	-3	5	-0.16	362162342	196786	38.69	1839	1857	1826	2390	1288	1839	1840.39	0.59	-30826	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1525	-12.24	2.44	12	0.24	-150.00	752.00	3190	20240220	-42.45	1500	20231020	22.40	3190	-42.45	20240220	1826	0.55	20240717	3190	-42.45	20240220	1500	22.40	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
86	20240717	120944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1843	4	2	0.22	311498217	169243	33.28	1839	1857	1826	2390	1288	1839	1840.54	0.59	-34164	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1531	-12.29	2.45	12	0.20	-150.00	752.00	3190	20240220	-42.23	1500	20231020	22.87	3190	-42.23	20240220	1826	0.93	20240717	3190	-42.23	20240220	1500	22.87	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
87	20240717	110944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1839	0	3	0.00	238663645	129623	25.49	1839	1857	1826	2390	1288	1839	1841.22	0.59	-44398	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1528	-12.26	2.45	12	0.16	-150.00	752.00	3190	20240220	-42.35	1500	20231020	22.60	3190	-42.35	20240220	1826	0.71	20240717	3190	-42.35	20240220	1500	22.60	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
88	20240717	100944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1840	1	2	0.05	159361816	86334	16.98	1839	1857	1835	2390	1288	1839	1845.90	0.59	-26894	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1529	-12.27	2.45	12	0.10	-150.00	752.00	3190	20240220	-42.32	1500	20231020	22.67	3190	-42.32	20240220	1832	0.44	20240716	3190	-42.32	20240220	1500	22.67	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
89	20240717	090756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1849	10	2	0.54	30023735	16250	3.20	1839	1856	1839	2390	1288	1839	1847.77	0.59	10913	1918	1878	1855	1815	1792	1867	1804	83	551	100	1170	1	1	83079783	1536	-12.33	2.46	12	0.02	-150.00	752.00	3190	20240220	-42.04	1500	20231020	23.27	3190	-42.04	20240220	1832	0.93	20240716	3190	-42.04	20240220	1500	23.27	20231020	5.06	N	207760	100	83 억	492065	N	N	27086	N	N
90	20240716	160945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1839	-46	5	-2.44	932800450	504283	142.03	1881	1895	1832	2450	1320	1885	1849.80	0.49	81745	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1528	-12.26	2.45	12	0.61	-150.00	752.00	3190	20240220	-42.35	1500	20231020	22.60	3190	-42.35	20240220	1832	0.38	20240716	3190	-42.35	20240220	1500	22.60	20231020	5.16	N	207760	100	83 억	410165	N	N	27086	N	N
91	20240716	150954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1848	-37	5	-1.96	851519080	460116	129.59	1881	1895	1832	2450	1320	1885	1850.66	0.49	62836	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1535	-12.32	2.46	12	0.55	-150.00	752.00	3190	20240220	-42.07	1500	20231020	23.20	3190	-42.07	20240220	1832	0.87	20240716	3190	-42.07	20240220	1500	23.20	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
92	20240716	140952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1843	-42	5	-2.23	719057628	388278	109.36	1881	1895	1832	2450	1320	1885	1851.91	0.49	19641	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1531	-12.29	2.45	12	0.47	-150.00	752.00	3190	20240220	-42.23	1500	20231020	22.87	3190	-42.23	20240220	1832	0.60	20240716	3190	-42.23	20240220	1500	22.87	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
93	20240716	130951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1850	-35	5	-1.86	677647565	365821	103.04	1881	1895	1832	2450	1320	1885	1852.40	0.49	6510	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1537	-12.33	2.46	12	0.44	-150.00	752.00	3190	20240220	-42.01	1500	20231020	23.33	3190	-42.01	20240220	1832	0.98	20240716	3190	-42.01	20240220	1500	23.33	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
94	20240716	120949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1845	-40	5	-2.12	636940034	343783	96.83	1881	1895	1832	2450	1320	1885	1852.74	0.49	-4751	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1533	-12.30	2.45	12	0.41	-150.00	752.00	3190	20240220	-42.16	1500	20231020	23.00	3190	-42.16	20240220	1832	0.71	20240716	3190	-42.16	20240220	1500	23.00	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
95	20240716	110949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1848	-37	5	-1.96	577698934	311631	87.77	1881	1895	1832	2450	1320	1885	1853.79	0.49	-10398	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1535	-12.32	2.46	12	0.38	-150.00	752.00	3190	20240220	-42.07	1500	20231020	23.20	3190	-42.07	20240220	1832	0.87	20240716	3190	-42.07	20240220	1500	23.20	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
96	20240716	100951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1851	-34	5	-1.80	403673226	217946	61.39	1881	1895	1832	2450	1320	1885	1852.17	0.49	984	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1538	-12.34	2.46	12	0.26	-150.00	752.00	3190	20240220	-41.97	1500	20231020	23.40	3190	-41.97	20240220	1832	1.04	20240716	3190	-41.97	20240220	1500	23.40	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
97	20240716	090949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1883	-2	5	-0.11	29809403	15842	4.46	1881	1895	1875	2450	1320	1885	1881.67	0.49	-157	1944	1914	1890	1860	1836	1902	1848	83	565	100	1200	1	1	83079783	1564	-12.55	2.50	12	0.02	-150.00	752.00	3190	20240220	-40.97	1500	20231020	25.53	3190	-40.97	20240220	1845	2.06	20240102	3190	-40.97	20240220	1500	25.53	20231020	5.16	N	207760	100	83 억	410165	N	N	386	N	N
98	20240715	160934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1885	-32	5	-1.67	655248659	349038	55.09	1914	1920	1866	2490	1342	1917	1877.20	0.46	29905	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1565	-12.57	2.51	12	0.42	-150.00	752.00	3190	20240220	-40.91	1500	20231020	25.67	3190	-40.91	20240220	1845	2.17	20240102	3190	-40.91	20240220	1500	25.67	20231020	5.09	N	207760	100	83 억	380480	N	N	386	N	N
99	20240715	150942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1879	-38	5	-1.98	585689904	312066	49.26	1914	1920	1866	2490	1342	1917	1876.81	0.46	23625	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1560	-12.53	2.50	12	0.38	-150.00	752.00	3190	20240220	-41.10	1500	20231020	25.27	3190	-41.10	20240220	1845	1.84	20240102	3190	-41.10	20240220	1500	25.27	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
100	20240715	140939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1871	-46	5	-2.40	472660218	251830	39.75	1914	1920	1866	2490	1342	1917	1876.90	0.46	-20266	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1554	-12.47	2.49	12	0.30	-150.00	752.00	3190	20240220	-41.35	1500	20231020	24.73	3190	-41.35	20240220	1845	1.41	20240102	3190	-41.35	20240220	1500	24.73	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
101	20240715	130941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1879	-38	5	-1.98	422665152	225135	35.54	1914	1920	1866	2490	1342	1917	1877.38	0.46	-23158	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1560	-12.53	2.50	12	0.27	-150.00	752.00	3190	20240220	-41.10	1500	20231020	25.27	3190	-41.10	20240220	1845	1.84	20240102	3190	-41.10	20240220	1500	25.27	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
102	20240715	120939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1871	-46	5	-2.40	335402423	178584	28.19	1914	1920	1868	2490	1342	1917	1878.12	0.46	-40262	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1554	-12.47	2.49	12	0.22	-150.00	752.00	3190	20240220	-41.35	1500	20231020	24.73	3190	-41.35	20240220	1845	1.41	20240102	3190	-41.35	20240220	1500	24.73	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
103	20240715	110940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1870	-47	5	-2.45	285064448	151672	23.94	1914	1920	1869	2490	1342	1917	1879.47	0.46	-44294	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1553	-12.47	2.49	12	0.18	-150.00	752.00	3190	20240220	-41.38	1500	20231020	24.67	3190	-41.38	20240220	1845	1.36	20240102	3190	-41.38	20240220	1500	24.67	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
104	20240715	100939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1877	-40	5	-2.09	178294413	94647	14.94	1914	1920	1872	2490	1342	1917	1883.78	0.46	-26887	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1559	-12.51	2.50	12	0.11	-150.00	752.00	3190	20240220	-41.16	1500	20231020	25.13	3190	-41.16	20240220	1845	1.73	20240102	3190	-41.16	20240220	1500	25.13	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
105	20240715	090941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1896	-21	5	-1.10	32395961	17039	2.69	1914	1920	1890	2490	1342	1917	1901.26	0.46	-5149	1970	1943	1911	1884	1852	1927	1868	83	573	100	1220	1	1	83042073	1574	-12.64	2.52	12	0.02	-150.00	752.00	3190	20240220	-40.56	1500	20231020	26.40	3190	-40.56	20240220	1845	2.76	20240102	3190	-40.56	20240220	1500	26.40	20231020	5.09	N	207760	100	83 억	380480	N	N	10476	N	N
106	20240712	160932	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1917	-7	5	-0.36	1193279008	629341	63.64	1935	1938	1879	2500	1347	1924	1895.98	0.35	90194	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1592	-12.78	2.55	12	0.76	-150.00	752.00	3190	20240220	-39.91	1500	20231020	27.80	3190	-39.91	20240220	1845	3.90	20240102	3190	-39.91	20240220	1500	27.80	20231020	5.15	N	207760	100	83 억	290286	N	N	10476	N	N
107	20240712	150938	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1882	-42	5	-2.18	1108051160	584513	59.11	1935	1938	1879	2500	1347	1924	1895.66	0.35	90475	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1563	-12.55	2.50	12	0.70	-150.00	752.00	3190	20240220	-41.00	1500	20231020	25.47	3190	-41.00	20240220	1845	2.01	20240102	3190	-41.00	20240220	1500	25.47	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
108	20240712	140942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1888	-36	5	-1.87	1026411502	541194	54.73	1935	1938	1879	2500	1347	1924	1896.54	0.35	85515	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1568	-12.59	2.51	12	0.65	-150.00	752.00	3190	20240220	-40.82	1500	20231020	25.87	3190	-40.82	20240220	1845	2.33	20240102	3190	-40.82	20240220	1500	25.87	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
109	20240712	130935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1895	-29	5	-1.51	924615278	487188	49.27	1935	1938	1879	2500	1347	1924	1897.83	0.35	71897	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1574	-12.63	2.52	12	0.59	-150.00	752.00	3190	20240220	-40.60	1500	20231020	26.33	3190	-40.60	20240220	1845	2.71	20240102	3190	-40.60	20240220	1500	26.33	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
110	20240712	120937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1884	-40	5	-2.08	793505015	417998	42.27	1935	1938	1879	2500	1347	1924	1898.32	0.35	52768	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1565	-12.56	2.51	12	0.50	-150.00	752.00	3190	20240220	-40.94	1500	20231020	25.60	3190	-40.94	20240220	1845	2.11	20240102	3190	-40.94	20240220	1500	25.60	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
111	20240712	110934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1884	-40	5	-2.08	681184063	358443	36.25	1935	1938	1879	2500	1347	1924	1900.36	0.35	36970	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1565	-12.56	2.51	12	0.43	-150.00	752.00	3190	20240220	-40.94	1500	20231020	25.60	3190	-40.94	20240220	1845	2.11	20240102	3190	-40.94	20240220	1500	25.60	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
112	20240712	100935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1887	-37	5	-1.92	510248676	267667	27.07	1935	1938	1879	2500	1347	1924	1906.25	0.35	18744	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1567	-12.58	2.51	12	0.32	-150.00	752.00	3190	20240220	-40.85	1500	20231020	25.80	3190	-40.85	20240220	1845	2.28	20240102	3190	-40.85	20240220	1500	25.80	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
113	20240712	090933	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1927	3	2	0.16	88769175	46120	4.66	1935	1938	1920	2500	1347	1924	1924.75	0.35	13634	2058	1990	1957	1889	1856	1974	1873	83	576	100	1230	1	1	83042073	1600	-12.85	2.56	12	0.06	-150.00	752.00	3190	20240220	-39.59	1500	20231020	28.47	3190	-39.59	20240220	1845	4.44	20240102	3190	-39.59	20240220	1500	28.47	20231020	5.15	N	207760	100	83 억	290286	N	N	0	N	N
114	20240711	160928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1924	-81	5	-4.04	1921048759	974621	152.06	2020	2025	1924	2605	1405	2005	1971.07	0.45	-81184	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	1	1	83042073	1598	-12.83	2.56	12	1.17	-150.00	752.00	3190	20240220	-39.69	1500	20231020	28.27	3190	-39.69	20240220	1845	4.28	20240102	3190	-39.69	20240220	1500	28.27	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
115	20240711	150935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1948	-57	5	-2.84	1809558081	916855	143.05	2020	2025	1930	2605	1405	2005	1973.66	0.45	-81720	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	1	1	83042073	1618	-12.99	2.59	12	1.10	-150.00	752.00	3190	20240220	-38.93	1500	20231020	29.87	3190	-38.93	20240220	1845	5.58	20240102	3190	-38.93	20240220	1500	29.87	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
116	20240711	140935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1957	-48	5	-2.39	1439009463	726184	113.30	2020	2025	1949	2605	1405	2005	1981.60	0.45	-66085	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	1	1	83042073	1625	-13.05	2.60	12	0.87	-150.00	752.00	3190	20240220	-38.65	1500	20231020	30.47	3190	-38.65	20240220	1845	6.07	20240102	3190	-38.65	20240220	1500	30.47	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
117	20240711	130934	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1960	-45	5	-2.24	1254343327	631673	98.55	2020	2025	1949	2605	1405	2005	1985.75	0.45	-61896	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	1	1	83042073	1628	-13.07	2.61	12	0.76	-150.00	752.00	3190	20240220	-38.56	1500	20231020	30.67	3190	-38.56	20240220	1845	6.23	20240102	3190	-38.56	20240220	1500	30.67	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
118	20240711	120933	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1979	-26	5	-1.30	1062763911	534151	83.34	2020	2025	1949	2605	1405	2005	1989.63	0.45	-90042	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	1	1	83042073	1643	-13.19	2.63	12	0.64	-150.00	752.00	3190	20240220	-37.96	1500	20231020	31.93	3190	-37.96	20240220	1845	7.26	20240102	3190	-37.96	20240220	1500	31.93	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
119	20240711	110929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1994	-11	5	-0.55	557295737	277760	43.34	2020	2025	1993	2605	1405	2005	2006.39	0.45	-79805	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	1	1	83042073	1656	-13.29	2.65	12	0.33	-150.00	752.00	3190	20240220	-37.49	1500	20231020	32.93	3190	-37.49	20240220	1845	8.08	20240102	3190	-37.49	20240220	1500	32.93	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
120	20240711	100932	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2015	10	2	0.50	201616805	100251	15.64	2020	2025	2000	2605	1405	2005	2011.12	0.45	-8687	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	5	1	83042073	1673	-13.43	2.68	12	0.12	-150.00	752.00	3190	20240220	-36.83	1500	20231020	34.33	3190	-36.83	20240220	1845	9.21	20240102	3190	-36.83	20240220	1500	34.33	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
121	20240711	090929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2005	0	3	0.00	37122410	18491	2.88	2020	2020	2000	2605	1405	2005	2007.59	0.45	-6599	2088	2046	2023	1981	1958	2035	1970	83	600	100	1280	5	1	83042073	1665	-13.37	2.67	12	0.02	-150.00	752.00	3190	20240220	-37.15	1500	20231020	33.67	3190	-37.15	20240220	1845	8.67	20240102	3190	-37.15	20240220	1500	33.67	20231020	5.16	N	207760	100	83 억	373223	N	N	0	N	N
122	20240710	160926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2005	-70	5	-3.37	1253441775	621833	105.20	2065	2065	2000	2695	1455	2075	2015.75	0.54	-77578	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1665	-13.37	2.67	12	0.75	-150.00	752.00	3190	20240220	-37.15	1500	20231020	33.67	3190	-37.15	20240220	1845	8.67	20240102	3190	-37.15	20240220	1500	33.67	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
123	20240710	150929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2005	-70	5	-3.37	1171584310	581073	98.30	2065	2065	2000	2695	1455	2075	2016.21	0.54	-63191	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1665	-13.37	2.67	12	0.70	-150.00	752.00	3190	20240220	-37.15	1500	20231020	33.67	3190	-37.15	20240220	1845	8.67	20240102	3190	-37.15	20240220	1500	33.67	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
124	20240710	140929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	-65	5	-3.13	965765940	478477	80.95	2065	2065	2000	2695	1455	2075	2018.38	0.54	-47377	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1669	-13.40	2.67	12	0.58	-150.00	752.00	3190	20240220	-36.99	1500	20231020	34.00	3190	-36.99	20240220	1845	8.94	20240102	3190	-36.99	20240220	1500	34.00	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
125	20240710	130928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2015	-60	5	-2.89	835714710	413729	69.99	2065	2065	2000	2695	1455	2075	2019.92	0.54	-34417	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1673	-13.43	2.68	12	0.50	-150.00	752.00	3190	20240220	-36.83	1500	20231020	34.33	3190	-36.83	20240220	1845	9.21	20240102	3190	-36.83	20240220	1500	34.33	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
126	20240710	120927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2000	-75	5	-3.61	780960230	386486	65.38	2065	2065	2000	2695	1455	2075	2020.63	0.54	-32416	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1661	-13.33	2.66	12	0.47	-150.00	752.00	3190	20240220	-37.30	1500	20231020	33.33	3190	-37.30	20240220	1845	8.40	20240102	3190	-37.30	20240220	1500	33.33	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
127	20240710	110928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2020	-55	5	-2.65	397872610	195503	33.07	2065	2065	2015	2695	1455	2075	2035.06	0.54	-47113	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1677	-13.47	2.69	12	0.24	-150.00	752.00	3190	20240220	-36.68	1500	20231020	34.67	3190	-36.68	20240220	1845	9.49	20240102	3190	-36.68	20240220	1500	34.67	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
128	20240710	100923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	-40	5	-1.93	268788490	131791	22.30	2065	2065	2025	2695	1455	2075	2039.43	0.54	-23915	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1690	-13.57	2.71	12	0.16	-150.00	752.00	3190	20240220	-36.21	1500	20231020	35.67	3190	-36.21	20240220	1845	10.30	20240102	3190	-36.21	20240220	1500	35.67	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
129	20240710	090929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-25	5	-1.20	127616190	62359	10.55	2065	2065	2025	2695	1455	2075	2046.35	0.54	-15330	2135	2105	2070	2040	2005	2120	2055	83	620	100	1320	5	1	83042073	1702	-13.67	2.73	12	0.08	-150.00	752.00	3190	20240220	-35.74	1500	20231020	36.67	3190	-35.74	20240220	1845	11.11	20240102	3190	-35.74	20240220	1500	36.67	20231020	5.21	N	207760	100	83 억	448738	N	N	0	N	N
130	20240709	160923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	45	2	2.22	1192225945	576792	169.17	2035	2100	2035	2635	1425	2030	2067.05	0.51	22708	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1723	-13.83	2.76	12	0.69	-150.00	752.00	3190	20240220	-34.95	1500	20231020	38.33	3190	-34.95	20240220	1845	12.47	20240102	3190	-34.95	20240220	1500	38.33	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
131	20240709	150927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	35	2	1.72	1155466775	559046	163.96	2035	2100	2035	2635	1425	2030	2066.92	0.51	30022	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1715	-13.77	2.75	12	0.67	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
132	20240709	140928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	35	2	1.72	974796280	471273	138.22	2035	2100	2035	2635	1425	2030	2068.51	0.51	55603	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1715	-13.77	2.75	12	0.57	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
133	20240709	130930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	40	2	1.97	797282590	385970	113.20	2035	2085	2035	2635	1425	2030	2065.75	0.51	32440	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1719	-13.80	2.75	12	0.46	-150.00	752.00	3190	20240220	-35.11	1500	20231020	38.00	3190	-35.11	20240220	1845	12.20	20240102	3190	-35.11	20240220	1500	38.00	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
134	20240709	120931	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	35	2	1.72	664397015	321634	94.33	2035	2085	2035	2635	1425	2030	2065.80	0.51	40022	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1715	-13.77	2.75	12	0.39	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
135	20240709	110932	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	40	2	1.97	621259950	300751	88.21	2035	2085	2035	2635	1425	2030	2065.81	0.51	39354	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1719	-13.80	2.75	12	0.36	-150.00	752.00	3190	20240220	-35.11	1500	20231020	38.00	3190	-35.11	20240220	1845	12.20	20240102	3190	-35.11	20240220	1500	38.00	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
136	20240709	100928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	40	2	1.97	467516150	226588	66.46	2035	2085	2035	2635	1425	2030	2063.43	0.51	60389	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1719	-13.80	2.75	12	0.27	-150.00	752.00	3190	20240220	-35.11	1500	20231020	38.00	3190	-35.11	20240220	1845	12.20	20240102	3190	-35.11	20240220	1500	38.00	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
137	20240709	090925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2045	15	2	0.74	83931225	41075	12.05	2035	2055	2035	2635	1425	2030	2043.70	0.51	19955	2076	2052	2036	2012	1996	2045	2005	83	605	100	1290	5	1	83042073	1698	-13.63	2.72	12	0.05	-150.00	752.00	3190	20240220	-35.89	1500	20231020	36.33	3190	-35.89	20240220	1845	10.84	20240102	3190	-35.89	20240220	1500	36.33	20231020	5.21	N	207760	100	83 억	426749	N	N	1	N	N
138	20240708	160920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2030	-5	5	-0.25	655486080	321462	65.26	2035	2060	2020	2645	1425	2035	2039.30	0.44	62226	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1686	-13.53	2.70	12	0.39	-150.00	752.00	3190	20240220	-36.36	1500	20231020	35.33	3190	-36.36	20240220	1845	10.03	20240102	3190	-36.36	20240220	1500	35.33	20231020	5.22	N	207760	100	83 억	365495	N	N	1	N	N
139	20240708	150921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	5	2	0.25	575040480	281855	57.22	2035	2060	2020	2645	1425	2035	2040.20	0.44	60564	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1694	-13.60	2.71	12	0.34	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
140	20240708	140924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	5	2	0.25	489700790	239973	48.72	2035	2060	2020	2645	1425	2035	2040.65	0.44	49751	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1694	-13.60	2.71	12	0.29	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
141	20240708	130920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	5	2	0.25	384072130	188119	38.19	2035	2060	2020	2645	1425	2035	2041.65	0.44	29752	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1694	-13.60	2.71	12	0.23	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
142	20240708	120922	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	15	2	0.74	322417985	157952	32.07	2035	2055	2020	2645	1425	2035	2041.24	0.44	29012	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1702	-13.67	2.73	12	0.19	-150.00	752.00	3190	20240220	-35.74	1500	20231020	36.67	3190	-35.74	20240220	1845	11.11	20240102	3190	-35.74	20240220	1500	36.67	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
143	20240708	110919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	5	2	0.25	253137235	124188	25.21	2035	2055	2020	2645	1425	2035	2038.34	0.44	27497	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1694	-13.60	2.71	12	0.15	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
144	20240708	100920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2045	10	2	0.49	213760470	104878	21.29	2035	2055	2020	2645	1425	2035	2038.19	0.44	26583	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1698	-13.63	2.72	12	0.13	-150.00	752.00	3190	20240220	-35.89	1500	20231020	36.33	3190	-35.89	20240220	1845	10.84	20240102	3190	-35.89	20240220	1500	36.33	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
145	20240708	090919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	5	2	0.25	74442295	36652	7.44	2035	2040	2020	2645	1425	2035	2031.05	0.44	15188	2111	2072	2051	2012	1991	2062	2002	83	610	100	1300	5	1	83042073	1694	-13.60	2.71	12	0.04	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.22	N	207760	100	83 억	365495	N	N	0	N	N
146	20240705	160915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	-40	5	-1.93	990879715	481167	43.40	2055	2090	2030	2695	1455	2075	2059.34	0.52	-70736	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1690	-13.57	2.71	12	0.58	-150.00	752.00	3190	20240220	-36.21	1500	20231020	35.67	3190	-36.21	20240220	1845	10.30	20240102	3190	-36.21	20240220	1500	35.67	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
147	20240705	150919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2045	-30	5	-1.45	886909930	430051	38.79	2055	2090	2035	2695	1455	2075	2062.34	0.52	-67904	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1698	-13.63	2.72	12	0.52	-150.00	752.00	3190	20240220	-35.89	1500	20231020	36.33	3190	-35.89	20240220	1845	10.84	20240102	3190	-35.89	20240220	1500	36.33	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
148	20240705	140920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2045	-30	5	-1.45	783432460	379427	34.22	2055	2090	2040	2695	1455	2075	2064.78	0.52	-59898	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1698	-13.63	2.72	12	0.46	-150.00	752.00	3190	20240220	-35.89	1500	20231020	36.33	3190	-35.89	20240220	1845	10.84	20240102	3190	-35.89	20240220	1500	36.33	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
149	20240705	130918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-25	5	-1.20	703417945	340290	30.69	2055	2090	2045	2695	1455	2075	2067.11	0.52	-57505	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1702	-13.67	2.73	12	0.41	-150.00	752.00	3190	20240220	-35.74	1500	20231020	36.67	3190	-35.74	20240220	1845	11.11	20240102	3190	-35.74	20240220	1500	36.67	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
150	20240705	120918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-15	5	-0.72	623064655	301178	27.16	2055	2090	2045	2695	1455	2075	2068.76	0.52	-54741	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1711	-13.73	2.74	12	0.36	-150.00	752.00	3190	20240220	-35.42	1500	20231020	37.33	3190	-35.42	20240220	1845	11.65	20240102	3190	-35.42	20240220	1500	37.33	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
151	20240705	110915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	-10	5	-0.48	565566215	273282	24.65	2055	2090	2045	2695	1455	2075	2069.53	0.52	-52329	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1715	-13.77	2.75	12	0.33	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
152	20240705	100915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	5	2	0.24	457533555	221072	19.94	2055	2090	2045	2695	1455	2075	2069.61	0.52	-25560	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1727	-13.87	2.77	12	0.27	-150.00	752.00	3190	20240220	-34.80	1500	20231020	38.67	3190	-34.80	20240220	1845	12.74	20240102	3190	-34.80	20240220	1500	38.67	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
153	20240705	090917	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	-5	5	-0.24	134627290	65395	5.90	2055	2070	2045	2695	1455	2075	2058.68	0.52	32581	2131	2102	2066	2037	2001	2117	2052	83	620	100	1320	5	1	83042073	1719	-13.80	2.75	12	0.08	-150.00	752.00	3190	20240220	-35.11	1500	20231020	38.00	3190	-35.11	20240220	1845	12.20	20240102	3190	-35.11	20240220	1500	38.00	20231020	5.60	N	207760	100	83 억	434879	N	N	0	N	N
154	20240704	160912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	25	2	1.22	2210884220	1070125	48.56	2065	2095	2030	2665	1435	2050	2065.99	0.77	-199149	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1723	-13.83	2.76	12	1.29	-150.00	752.00	3190	20240220	-34.95	1500	20231020	38.33	3190	-34.95	20240220	1845	12.47	20240102	3190	-34.95	20240220	1500	38.33	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
155	20240704	150916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	25	2	1.22	2063439710	999178	45.34	2065	2095	2030	2665	1435	2050	2065.14	0.77	-191191	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1723	-13.83	2.76	12	1.20	-150.00	752.00	3190	20240220	-34.95	1500	20231020	38.33	3190	-34.95	20240220	1845	12.47	20240102	3190	-34.95	20240220	1500	38.33	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
156	20240704	140914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	40	2	1.95	1757949530	852580	38.69	2065	2095	2030	2665	1435	2050	2061.92	0.77	-173574	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1736	-13.93	2.78	12	1.03	-150.00	752.00	3190	20240220	-34.48	1500	20231020	39.33	3190	-34.48	20240220	1845	13.28	20240102	3190	-34.48	20240220	1500	39.33	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
157	20240704	130915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	15	2	0.73	1397321460	678771	30.80	2065	2085	2030	2665	1435	2050	2058.61	0.77	-208449	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1715	-13.77	2.75	12	0.82	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
158	20240704	120914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	10	2	0.49	1246483240	605920	27.50	2065	2075	2030	2665	1435	2050	2057.17	0.77	-213110	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1711	-13.73	2.74	12	0.73	-150.00	752.00	3190	20240220	-35.42	1500	20231020	37.33	3190	-35.42	20240220	1845	11.65	20240102	3190	-35.42	20240220	1500	37.33	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
159	20240704	110913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2045	-5	5	-0.24	1127452345	547830	24.86	2065	2075	2030	2665	1435	2050	2058.03	0.77	-203688	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1698	-13.63	2.72	12	0.66	-150.00	752.00	3190	20240220	-35.89	1500	20231020	36.33	3190	-35.89	20240220	1845	10.84	20240102	3190	-35.89	20240220	1500	36.33	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
160	20240704	100913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	15	2	0.73	711486090	345683	15.69	2065	2075	2030	2665	1435	2050	2058.20	0.77	-84903	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1715	-13.77	2.75	12	0.42	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
161	20240704	090915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	15	2	0.73	222006625	107946	4.90	2065	2070	2030	2665	1435	2050	2056.65	0.77	17874	2210	2129	2064	1983	1918	2097	1951	83	615	100	1310	5	1	83042073	1715	-13.77	2.75	12	0.13	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.81	N	207760	100	83 억	635612	N	N	296	N	N
162	20240703	160909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-85	5	-3.98	4445405641	2173133	138.47	2135	2145	1999	2775	1495	2135	2045.59	0.35	346371	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1702	-13.67	2.73	12	2.62	-150.00	752.00	3190	20240220	-35.74	1500	20231020	36.67	3190	-35.74	20240220	1845	11.11	20240102	3190	-35.74	20240220	1500	36.67	20231020	5.93	N	207760	100	83 억	288240	N	N	296	N	N
163	20240703	150912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	-70	5	-3.28	4290903281	2097832	133.67	2135	2145	1999	2775	1495	2135	2045.37	0.35	356602	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1715	-13.77	2.75	12	2.53	-150.00	752.00	3190	20240220	-35.27	1500	20231020	37.67	3190	-35.27	20240220	1845	11.92	20240102	3190	-35.27	20240220	1500	37.67	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
164	20240703	140913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	-95	5	-4.45	3992361851	1952556	124.41	2135	2145	1999	2775	1495	2135	2044.65	0.35	360680	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1694	-13.60	2.71	12	2.35	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
165	20240703	130912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-85	5	-3.98	3776725616	1847096	117.69	2135	2145	1999	2775	1495	2135	2044.65	0.35	373266	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1702	-13.67	2.73	12	2.22	-150.00	752.00	3190	20240220	-35.74	1500	20231020	36.67	3190	-35.74	20240220	1845	11.11	20240102	3190	-35.74	20240220	1500	36.67	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
166	20240703	120910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	-95	5	-4.45	3408629111	1667477	106.25	2135	2145	1999	2775	1495	2135	2044.14	0.35	427778	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1694	-13.60	2.71	12	2.01	-150.00	752.00	3190	20240220	-36.05	1500	20231020	36.00	3190	-36.05	20240220	1845	10.57	20240102	3190	-36.05	20240220	1500	36.00	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
167	20240703	110913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2020	-115	5	-5.39	2948990076	1440930	91.81	2135	2145	1999	2775	1495	2135	2046.54	0.35	396163	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1677	-13.47	2.69	12	1.74	-150.00	752.00	3190	20240220	-36.68	1500	20231020	34.67	3190	-36.68	20240220	1845	9.49	20240102	3190	-36.68	20240220	1500	34.67	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
168	20240703	100914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-75	5	-3.51	1219981070	583468	37.18	2135	2145	2045	2775	1495	2135	2090.86	0.35	101743	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1711	-13.73	2.74	12	0.70	-150.00	752.00	3190	20240220	-35.42	1500	20231020	37.33	3190	-35.42	20240220	1845	11.65	20240102	3190	-35.42	20240220	1500	37.33	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
169	20240703	090910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	-15	5	-0.70	299470075	141574	9.02	2135	2145	2065	2775	1495	2135	2115.19	0.35	25967	2375	2255	2195	2075	2015	2225	2045	83	640	100	1360	5	1	83042073	1760	-14.13	2.82	12	0.17	-150.00	752.00	3190	20240220	-33.54	1500	20231020	41.33	3190	-33.54	20240220	1845	14.91	20240102	3190	-33.54	20240220	1500	41.33	20231020	5.93	N	207760	100	83 억	288240	N	N	176	N	N
170	20240702	160908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	-135	5	-5.95	3309997755	1493927	80.29	2290	2315	2135	2950	1590	2270	2215.93	0.27	66534	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1773	-14.23	2.84	12	1.80	-150.00	752.00	3190	20240220	-33.07	1500	20231020	42.33	3190	-33.07	20240220	1845	15.72	20240102	3190	-33.07	20240220	1500	42.33	20231020	5.92	N	207760	100	83 억	224790	N	N	176	N	N
171	20240702	150909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2160	-110	5	-4.85	2942362405	1322288	71.06	2290	2315	2150	2950	1590	2270	2225.04	0.27	29113	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1794	-14.40	2.87	12	1.59	-150.00	752.00	3190	20240220	-32.29	1500	20231020	44.00	3190	-32.29	20240220	1845	17.07	20240102	3190	-32.29	20240220	1500	44.00	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
172	20240702	140910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	-115	5	-5.07	2664033965	1193506	64.14	2290	2315	2150	2950	1590	2270	2231.96	0.27	9744	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1790	-14.37	2.87	12	1.44	-150.00	752.00	3190	20240220	-32.45	1500	20231020	43.67	3190	-32.45	20240220	1845	16.80	20240102	3190	-32.45	20240220	1500	43.67	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
173	20240702	130910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2185	-85	5	-3.74	2247901895	1001650	53.83	2290	2315	2180	2950	1590	2270	2244.08	0.27	-5500	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1814	-14.57	2.91	12	1.21	-150.00	752.00	3190	20240220	-31.50	1500	20231020	45.67	3190	-31.50	20240220	1845	18.43	20240102	3190	-31.50	20240220	1500	45.67	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
174	20240702	120911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2185	-85	5	-3.74	2017323855	896290	48.17	2290	2315	2180	2950	1590	2270	2250.65	0.27	-6260	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1814	-14.57	2.91	12	1.08	-150.00	752.00	3190	20240220	-31.50	1500	20231020	45.67	3190	-31.50	20240220	1845	18.43	20240102	3190	-31.50	20240220	1500	45.67	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
175	20240702	110909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2230	-40	5	-1.76	1435276815	632189	33.98	2290	2315	2215	2950	1590	2270	2270.33	0.27	4843	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1852	-14.87	2.97	12	0.76	-150.00	752.00	3190	20240220	-30.09	1500	20231020	48.67	3190	-30.09	20240220	1845	20.87	20240102	3190	-30.09	20240220	1500	48.67	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
176	20240702	100909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	0	3	0.00	939666120	411388	22.11	2290	2315	2260	2950	1590	2270	2284.30	0.27	-25492	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1885	-15.13	3.02	12	0.50	-150.00	752.00	3190	20240220	-28.84	1500	20231020	51.33	3190	-28.84	20240220	1845	23.04	20240102	3190	-28.84	20240220	1500	51.33	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
177	20240702	090910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	35	2	1.54	314360145	137243	7.38	2290	2315	2275	2950	1590	2270	2291.27	0.27	3075	2430	2350	2310	2230	2190	2330	2210	83	680	100	1450	5	1	83042073	1914	-15.37	3.07	12	0.17	-150.00	752.00	3190	20240220	-27.74	1500	20231020	53.67	3190	-27.74	20240220	1845	24.93	20240102	3190	-27.74	20240220	1500	53.67	20231020	5.92	N	207760	100	83 억	224790	N	N	217	N	N
178	20240701	160906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	-125	5	-5.22	3701465560	1606775	9.91	2390	2390	2270	3110	1680	2395	2303.38	0.27	2334	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1885	-15.13	3.02	12	1.93	-150.00	752.00	3190	20240220	-28.84	1500	20231020	51.33	3190	-28.84	20240220	1845	23.04	20240102	3190	-28.84	20240220	1500	51.33	20231020	5.65	N	207760	100	83 억	222466	N	N	217	N	N
179	20240701	150909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-105	5	-4.38	3375568190	1463784	9.03	2390	2390	2270	3110	1680	2395	2305.64	0.27	-1367	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1902	-15.27	3.05	12	1.76	-150.00	752.00	3190	20240220	-28.21	1500	20231020	52.67	3190	-28.21	20240220	1845	24.12	20240102	3190	-28.21	20240220	1500	52.67	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N
180	20240701	140907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-105	5	-4.38	3116808000	1350872	8.33	2390	2390	2270	3110	1680	2395	2306.81	0.27	1077	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1902	-15.27	3.05	12	1.63	-150.00	752.00	3190	20240220	-28.21	1500	20231020	52.67	3190	-28.21	20240220	1845	24.12	20240102	3190	-28.21	20240220	1500	52.67	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N
181	20240701	130907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	-115	5	-4.80	2884064260	1248839	7.70	2390	2390	2270	3110	1680	2395	2308.93	0.27	-4599	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1893	-15.20	3.03	12	1.50	-150.00	752.00	3190	20240220	-28.53	1500	20231020	52.00	3190	-28.53	20240220	1845	23.58	20240102	3190	-28.53	20240220	1500	52.00	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N
182	20240701	120908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-95	5	-3.97	2625798280	1135876	7.00	2390	2390	2280	3110	1680	2395	2311.19	0.27	14979	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1910	-15.33	3.06	12	1.37	-150.00	752.00	3190	20240220	-27.90	1500	20231020	53.33	3190	-27.90	20240220	1845	24.66	20240102	3190	-27.90	20240220	1500	53.33	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N
183	20240701	110905	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	-100	5	-4.18	2446639375	1057808	6.52	2390	2390	2280	3110	1680	2395	2312.40	0.27	22617	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1906	-15.30	3.05	12	1.27	-150.00	752.00	3190	20240220	-28.06	1500	20231020	53.00	3190	-28.06	20240220	1845	24.39	20240102	3190	-28.06	20240220	1500	53.00	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N
184	20240701	100904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-105	5	-4.38	1906088670	821558	5.07	2390	2390	2280	3110	1680	2395	2319.46	0.27	46276	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1902	-15.27	3.05	12	0.99	-150.00	752.00	3190	20240220	-28.21	1500	20231020	52.67	3190	-28.21	20240220	1845	24.12	20240102	3190	-28.21	20240220	1500	52.67	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N
185	20240701	090902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	-70	5	-2.92	726988435	310852	1.92	2390	2390	2315	3110	1680	2395	2337.43	0.27	110051	2965	2680	2535	2250	2105	2607	2177	83	715	100	1530	5	1	83042073	1931	-15.50	3.09	12	0.37	-150.00	752.00	3190	20240220	-27.12	1500	20231020	55.00	3190	-27.12	20240220	1845	26.02	20240102	3190	-27.12	20240220	1500	55.00	20231020	5.65	N	207760	100	83 억	222466	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History