KissMeData/036120/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-85	5	-3.62	813960195	346223	82.12	2345	2450	2190	3045	1645	2345	2350.97	0.66	-44983	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	802	173.85	2.74	12	0.98	13.00	825.00	4810	20230922	-53.01	2030	20240723	11.33	4250	-46.82	20240111	2030	11.33	20240723	4810	-53.01	20230922	2030	11.33	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
3	20240731	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-35	5	-1.49	789197045	335315	79.54	2345	2450	2190	3045	1645	2345	2353.60	0.66	-46133	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	820	177.69	2.80	12	0.94	13.00	825.00	4810	20230922	-51.98	2030	20240723	13.79	4250	-45.65	20240111	2030	13.79	20240723	4810	-51.98	20230922	2030	13.79	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
4	20240731	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-15	5	-0.64	645804365	273848	64.96	2345	2450	2190	3045	1645	2345	2358.26	0.66	-8802	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	827	179.23	2.82	12	0.77	13.00	825.00	4810	20230922	-51.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4810	-51.56	20230922	2030	14.78	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
5	20240731	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-65	5	-2.77	601285870	254681	60.41	2345	2450	2190	3045	1645	2345	2360.94	0.66	-13777	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	809	175.38	2.76	12	0.72	13.00	825.00	4810	20230922	-52.60	2030	20240723	12.32	4250	-46.35	20240111	2030	12.32	20240723	4810	-52.60	20230922	2030	12.32	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
6	20240731	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-30	5	-1.28	508221930	213561	50.66	2345	2450	2295	3045	1645	2345	2379.75	0.66	-17070	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	822	178.08	2.81	12	0.60	13.00	825.00	4810	20230922	-51.87	2030	20240723	14.04	4250	-45.53	20240111	2030	14.04	20240723	4810	-51.87	20230922	2030	14.04	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
7	20240731	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-5	5	-0.21	435391875	182078	43.19	2345	2450	2320	3045	1645	2345	2391.24	0.66	-18812	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	831	180.00	2.84	12	0.51	13.00	825.00	4810	20230922	-51.35	2030	20240723	15.27	4250	-44.94	20240111	2030	15.27	20240723	4810	-51.35	20230922	2030	15.27	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
8	20240731	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	10	2	0.43	392892195	163975	38.89	2345	2450	2320	3045	1645	2345	2396.05	0.66	-16456	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	836	181.15	2.85	12	0.46	13.00	825.00	4810	20230922	-51.04	2030	20240723	16.01	4250	-44.59	20240111	2030	16.01	20240723	4810	-51.04	20230922	2030	16.01	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
9	20240731	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	50	2	2.13	32556430	13812	3.28	2345	2405	2320	3045	1645	2345	2357.11	0.66	-430	2498	2421	2323	2246	2148	2460	2285	178	700	500	1680	5	1	35500000	850	184.23	2.90	12	0.04	13.00	825.00	4810	20230922	-50.21	2030	20240723	17.98	4250	-43.65	20240111	2030	17.98	20240723	4810	-50.21	20230922	2030	17.98	20240723	2.94	N	036120	500	177 억	233923	N	N	N	N
10	20240730	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	105	2	4.69	957077310	410016	316.27	2225	2400	2225	2910	1570	2240	2334.24	0.82	-59298	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	832	180.38	2.84	12	1.15	13.00	825.00	4810	20230922	-51.25	2030	20240723	15.52	4250	-44.82	20240111	2030	15.52	20240723	4810	-51.25	20230922	2030	15.52	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
11	20240730	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	145	2	6.47	900890545	386255	297.94	2225	2400	2225	2910	1570	2240	2332.37	0.82	-59378	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	847	183.46	2.89	12	1.09	13.00	825.00	4810	20230922	-50.42	2030	20240723	17.49	4250	-43.88	20240111	2030	17.49	20240723	4810	-50.42	20230922	2030	17.49	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
12	20240730	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	95	2	4.24	758357955	325926	251.41	2225	2385	2225	2910	1570	2240	2326.78	0.82	-61234	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	829	179.62	2.83	12	0.92	13.00	825.00	4810	20230922	-51.46	2030	20240723	15.02	4250	-45.06	20240111	2030	15.02	20240723	4810	-51.46	20230922	2030	15.02	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
13	20240730	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	90	2	4.02	656700665	282173	217.66	2225	2385	2225	2910	1570	2240	2327.30	0.82	-54590	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	827	179.23	2.82	12	0.79	13.00	825.00	4810	20230922	-51.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4810	-51.56	20230922	2030	14.78	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
14	20240730	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	90	2	4.02	609576840	261991	202.09	2225	2385	2225	2910	1570	2240	2326.71	0.82	-51979	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	827	179.23	2.82	12	0.74	13.00	825.00	4810	20230922	-51.56	2030	20240723	14.78	4250	-45.18	20240111	2030	14.78	20240723	4810	-51.56	20230922	2030	14.78	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
15	20240730	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	80	2	3.57	560897120	241129	186.00	2225	2385	2225	2910	1570	2240	2326.13	0.82	-57884	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	824	178.46	2.81	12	0.68	13.00	825.00	4810	20230922	-51.77	2030	20240723	14.29	4250	-45.41	20240111	2030	14.29	20240723	4810	-51.77	20230922	2030	14.29	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
16	20240730	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	65	2	2.90	451636425	194331	149.90	2225	2385	2225	2910	1570	2240	2324.06	0.82	-61126	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	818	177.31	2.79	12	0.55	13.00	825.00	4810	20230922	-52.08	2030	20240723	13.55	4250	-45.76	20240111	2030	13.55	20240723	4810	-52.08	20230922	2030	13.55	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
17	20240730	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	20	2	0.89	8131775	3622	2.79	2225	2260	2225	2910	1570	2240	2245.11	0.82	-895	2316	2277	2231	2192	2146	2297	2212	178	670	500	1610	5	1	35500000	802	173.85	2.74	12	0.01	13.00	825.00	4810	20230922	-53.01	2030	20240723	11.33	4250	-46.82	20240111	2030	11.33	20240723	4810	-53.01	20230922	2030	11.33	20240723	2.93	N	036120	500	177 억	291026	N	N	N	N
18	20240729	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	25	2	1.13	282978355	127267	32.46	2200	2270	2185	2875	1555	2215	2224.10	0.78	14049	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	795	172.31	2.72	12	0.36	13.00	825.00	4810	20230922	-53.43	2030	20240723	10.34	4250	-47.29	20240111	2030	10.34	20240723	4810	-53.43	20230922	2030	10.34	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
19	20240729	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	20	2	0.90	258315015	116233	29.65	2200	2270	2185	2875	1555	2215	2223.02	0.78	12096	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	793	171.92	2.71	12	0.33	13.00	825.00	4810	20230922	-53.53	2030	20240723	10.10	4250	-47.41	20240111	2030	10.10	20240723	4810	-53.53	20230922	2030	10.10	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
20	20240729	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	20	2	0.90	238887705	107535	27.43	2200	2270	2185	2875	1555	2215	2222.09	0.78	9339	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	793	171.92	2.71	12	0.30	13.00	825.00	4810	20230922	-53.53	2030	20240723	10.10	4250	-47.41	20240111	2030	10.10	20240723	4810	-53.53	20230922	2030	10.10	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
21	20240729	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	15	2	0.68	223784005	100781	25.70	2200	2270	2185	2875	1555	2215	2221.04	0.78	6479	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	792	171.54	2.70	12	0.28	13.00	825.00	4810	20230922	-53.64	2030	20240723	9.85	4250	-47.53	20240111	2030	9.85	20240723	4810	-53.64	20230922	2030	9.85	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
22	20240729	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	10	2	0.45	213591315	96205	24.54	2200	2270	2185	2875	1555	2215	2220.71	0.78	5880	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	790	171.15	2.70	12	0.27	13.00	825.00	4810	20230922	-53.74	2030	20240723	9.61	4250	-47.65	20240111	2030	9.61	20240723	4810	-53.74	20230922	2030	9.61	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
23	20240729	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	35	2	1.58	125227805	56449	14.40	2200	2270	2185	2875	1555	2215	2219.08	0.78	5561	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	799	173.08	2.73	12	0.16	13.00	825.00	4810	20230922	-53.22	2030	20240723	10.84	4250	-47.06	20240111	2030	10.84	20240723	4810	-53.22	20230922	2030	10.84	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
24	20240729	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	30	2	1.35	108693695	49064	12.51	2200	2245	2185	2875	1555	2215	2215.42	0.78	4854	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	797	172.69	2.72	12	0.14	13.00	825.00	4810	20230922	-53.33	2030	20240723	10.59	4250	-47.18	20240111	2030	10.59	20240723	4810	-53.33	20230922	2030	10.59	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
25	20240729	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	15	2	0.68	48658215	21951	5.60	2200	2235	2200	2875	1555	2215	2217.86	0.78	3635	2421	2317	2236	2132	2051	2277	2092	178	660	500	1590	5	1	35500000	792	171.54	2.70	12	0.06	13.00	825.00	4810	20230922	-53.64	2030	20240723	9.85	4250	-47.53	20240111	2030	9.85	20240723	4810	-53.64	20230922	2030	9.85	20240723	2.96	N	036120	500	177 억	276977	N	N	N	N
26	20240726	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	5	2	0.23	880388130	391543	18.89	2230	2340	2155	2870	1550	2210	2248.51	0.77	-1548	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	786	170.38	2.68	12	1.10	13.00	825.00	4810	20230922	-53.95	2030	20240723	9.11	4250	-47.88	20240111	2030	9.11	20240723	4810	-53.95	20230922	2030	9.11	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
27	20240726	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	10	2	0.45	867544410	385749	18.61	2230	2340	2155	2870	1550	2210	2248.99	0.77	-1351	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	788	170.77	2.69	12	1.09	13.00	825.00	4810	20230922	-53.85	2030	20240723	9.36	4250	-47.76	20240111	2030	9.36	20240723	4810	-53.85	20230922	2030	9.36	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
28	20240726	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	0	3	0.00	832208550	369780	17.84	2230	2340	2155	2870	1550	2210	2250.55	0.77	-5415	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	785	170.00	2.68	12	1.04	13.00	825.00	4810	20230922	-54.05	2030	20240723	8.87	4250	-48.00	20240111	2030	8.87	20240723	4810	-54.05	20230922	2030	8.87	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
29	20240726	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-15	5	-0.68	811921705	360568	17.40	2230	2340	2155	2870	1550	2210	2251.79	0.77	-5074	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	779	168.85	2.66	12	1.02	13.00	825.00	4810	20230922	-54.37	2030	20240723	8.13	4250	-48.35	20240111	2030	8.13	20240723	4810	-54.37	20230922	2030	8.13	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
30	20240726	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	15	2	0.68	710830565	314681	15.18	2230	2340	2155	2870	1550	2210	2258.89	0.77	-4608	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	790	171.15	2.70	12	0.89	13.00	825.00	4810	20230922	-53.74	2030	20240723	9.61	4250	-47.65	20240111	2030	9.61	20240723	4810	-53.74	20230922	2030	9.61	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
31	20240726	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-15	5	-0.68	689906905	305166	14.72	2230	2340	2155	2870	1550	2210	2260.76	0.77	-6069	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	779	168.85	2.66	12	0.86	13.00	825.00	4810	20230922	-54.37	2030	20240723	8.13	4250	-48.35	20240111	2030	8.13	20240723	4810	-54.37	20230922	2030	8.13	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
32	20240726	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	65	2	2.94	528872625	233040	11.24	2230	2340	2155	2870	1550	2210	2269.45	0.77	-18447	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	808	175.00	2.76	12	0.66	13.00	825.00	4810	20230922	-52.70	2030	20240723	12.07	4250	-46.47	20240111	2030	12.07	20240723	4810	-52.70	20230922	2030	12.07	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
33	20240726	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-20	5	-0.90	117126285	52488	2.53	2230	2290	2155	2870	1550	2210	2231.49	0.77	-3508	2593	2401	2258	2066	1923	2497	2162	178	660	500	1590	5	1	35500000	777	168.46	2.65	12	0.15	13.00	825.00	4810	20230922	-54.47	2030	20240723	7.88	4250	-48.47	20240111	2030	7.88	20240723	4810	-54.47	20230922	2030	7.88	20240723	2.94	N	036120	500	177 억	272834	N	N	N	N
34	20240725	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	110	2	5.24	4755300905	2064055	1192.58	2125	2450	2115	2730	1470	2100	2304.16	1.08	-89487	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	785	170.00	2.68	12	5.81	13.00	825.00	4810	20230922	-54.05	2030	20240723	8.87	4250	-48.00	20240111	2030	8.87	20240723	4810	-54.05	20230922	2030	8.87	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
35	20240725	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	145	2	6.90	4667580565	2024601	1169.78	2125	2450	2115	2730	1470	2100	2305.52	1.08	-82649	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	797	172.69	2.72	12	5.70	13.00	825.00	4810	20230922	-53.33	2030	20240723	10.59	4250	-47.18	20240111	2030	10.59	20240723	4810	-53.33	20230922	2030	10.59	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
36	20240725	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	115	2	5.48	4563266685	1977989	1142.85	2125	2450	2115	2730	1470	2100	2307.11	1.08	-79989	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	786	170.38	2.68	12	5.57	13.00	825.00	4810	20230922	-53.95	2030	20240723	9.11	4250	-47.88	20240111	2030	9.11	20240723	4810	-53.95	20230922	2030	9.11	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
37	20240725	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	140	2	6.67	4425113280	1915929	1106.99	2125	2450	2115	2730	1470	2100	2309.74	1.08	-97179	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	795	172.31	2.72	12	5.40	13.00	825.00	4810	20230922	-53.43	2030	20240723	10.34	4250	-47.29	20240111	2030	10.34	20240723	4810	-53.43	20230922	2030	10.34	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
38	20240725	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	185	2	8.81	4273275920	1848683	1068.14	2125	2450	2115	2730	1470	2100	2311.62	1.08	-91408	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	811	175.77	2.77	12	5.21	13.00	825.00	4810	20230922	-52.49	2030	20240723	12.56	4250	-46.24	20240111	2030	12.56	20240723	4810	-52.49	20230922	2030	12.56	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
39	20240725	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	170	2	8.10	4073932050	1761159	1017.57	2125	2450	2115	2730	1470	2100	2313.32	1.08	-78325	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	806	174.62	2.75	12	4.96	13.00	825.00	4810	20230922	-52.81	2030	20240723	11.82	4250	-46.59	20240111	2030	11.82	20240723	4810	-52.81	20230922	2030	11.82	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
40	20240725	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	180	2	8.57	3641105140	1569027	906.56	2125	2450	2115	2730	1470	2100	2320.74	1.08	-87963	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	809	175.38	2.76	12	4.42	13.00	825.00	4810	20230922	-52.60	2030	20240723	12.32	4250	-46.35	20240111	2030	12.32	20240723	4810	-52.60	20230922	2030	12.32	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
41	20240725	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	80	2	3.81	71849525	33017	19.08	2125	2210	2115	2730	1470	2100	2178.20	1.08	-816	2203	2151	2098	2046	1993	2177	2072	178	630	500	1510	5	1	35500000	774	167.69	2.64	12	0.09	13.00	825.00	4810	20230922	-54.68	2030	20240723	7.39	4250	-48.71	20240111	2030	7.39	20240723	4810	-54.68	20230922	2030	7.39	20240723	2.96	N	036120	500	177 억	381642	N	N	N	N
42	20240724	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	55	2	2.69	352239165	167993	434.93	2045	2150	2045	2655	1435	2045	2096.75	0.96	40124	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	746	161.54	2.55	12	0.47	13.00	825.00	4810	20230922	-56.34	2030	20240723	3.45	4250	-50.59	20240111	2030	3.45	20240723	4810	-56.34	20230922	2030	3.45	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
43	20240724	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	90	2	4.40	300597770	143535	371.61	2045	2150	2045	2655	1435	2045	2094.25	0.96	34974	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	758	164.23	2.59	12	0.40	13.00	825.00	4810	20230922	-55.61	2030	20240723	5.17	4250	-49.76	20240111	2030	5.17	20240723	4810	-55.61	20230922	2030	5.17	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
44	20240724	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	75	2	3.67	212464920	102041	264.18	2045	2125	2045	2655	1435	2045	2082.15	0.96	27444	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	753	163.08	2.57	12	0.29	13.00	825.00	4810	20230922	-55.93	2030	20240723	4.43	4250	-50.12	20240111	2030	4.43	20240723	4810	-55.93	20230922	2030	4.43	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
45	20240724	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	30	2	1.47	88946420	43250	111.97	2045	2085	2045	2655	1435	2045	2056.56	0.96	10745	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	737	159.62	2.52	12	0.12	13.00	825.00	4810	20230922	-56.86	2030	20240723	2.22	4250	-51.18	20240111	2030	2.22	20240723	4810	-56.86	20230922	2030	2.22	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
46	20240724	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	25	2	1.22	77194155	37574	97.28	2045	2085	2045	2655	1435	2045	2054.46	0.96	8619	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	735	159.23	2.51	12	0.11	13.00	825.00	4810	20230922	-56.96	2030	20240723	1.97	4250	-51.29	20240111	2030	1.97	20240723	4810	-56.96	20230922	2030	1.97	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
47	20240724	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	35	2	1.71	68513305	33396	86.46	2045	2080	2045	2655	1435	2045	2051.54	0.96	7807	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	738	160.00	2.52	12	0.09	13.00	825.00	4810	20230922	-56.76	2030	20240723	2.46	4250	-51.06	20240111	2030	2.46	20240723	4810	-56.76	20230922	2030	2.46	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
48	20240724	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	20	2	0.98	59705970	29155	75.48	2045	2070	2045	2655	1435	2045	2047.88	0.96	7059	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	733	158.85	2.50	12	0.08	13.00	825.00	4810	20230922	-57.07	2030	20240723	1.72	4250	-51.41	20240111	2030	1.72	20240723	4810	-57.07	20230922	2030	1.72	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
49	20240724	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	10	2	0.49	49357520	24135	62.49	2045	2055	2045	2655	1435	2045	2045.06	0.96	5014	2081	2062	2046	2027	2011	2062	2027	178	610	500	1470	5	1	35500000	730	158.08	2.49	12	0.07	13.00	825.00	4810	20230922	-57.28	2030	20240723	1.23	4250	-51.65	20240111	2030	1.23	20240723	4810	-57.28	20230922	2030	1.23	20240723	2.98	N	036120	500	177 억	342065	N	N	N	N
50	20240723	160422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-5	5	-0.24	79032130	38620	36.81	2045	2065	2030	2665	1435	2050	2046.36	0.95	6063	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	726	157.31	2.48	12	0.11	13.00	825.00	4810	20230922	-57.48	2030	20240723	0.74	4250	-51.88	20240111	2030	0.74	20240723	4810	-57.48	20230922	2030	0.74	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
51	20240723	150434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-5	5	-0.24	74121805	36217	34.52	2045	2065	2030	2665	1435	2050	2046.56	0.95	4980	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	726	157.31	2.48	12	0.10	13.00	825.00	4810	20230922	-57.48	2030	20240723	0.74	4250	-51.88	20240111	2030	0.74	20240723	4810	-57.48	20230922	2030	0.74	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
52	20240723	140424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	0	3	0.00	59648580	29116	27.75	2045	2065	2030	2665	1435	2050	2048.63	0.95	4515	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	728	157.69	2.48	12	0.08	13.00	825.00	4810	20230922	-57.38	2030	20240723	0.99	4250	-51.76	20240111	2030	0.99	20240723	4810	-57.38	20230922	2030	0.99	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
53	20240723	130422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	0	3	0.00	57721430	28173	26.86	2045	2065	2030	2665	1435	2050	2048.80	0.95	4251	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	728	157.69	2.48	12	0.08	13.00	825.00	4810	20230922	-57.38	2030	20240723	0.99	4250	-51.76	20240111	2030	0.99	20240723	4810	-57.38	20230922	2030	0.99	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
54	20240723	120426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-5	5	-0.24	32664015	15924	15.18	2045	2065	2040	2665	1435	2050	2051.28	0.95	4898	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	726	157.31	2.48	12	0.04	13.00	825.00	4810	20230922	-57.48	2040	20240723	0.25	4250	-51.88	20240111	2040	0.25	20240723	4810	-57.48	20230922	2040	0.25	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
55	20240723	110427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	0	3	0.00	26825695	13068	12.46	2045	2065	2040	2665	1435	2050	2052.88	0.95	4897	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	728	157.69	2.48	12	0.04	13.00	825.00	4810	20230922	-57.38	2040	20240723	0.49	4250	-51.76	20240111	2040	0.49	20240723	4810	-57.38	20230922	2040	0.49	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
56	20240723	100426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	5	2	0.24	24187750	11783	11.23	2045	2065	2040	2665	1435	2050	2052.88	0.95	4897	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	730	158.08	2.49	12	0.03	13.00	825.00	4810	20230922	-57.28	2040	20240723	0.74	4250	-51.65	20240111	2040	0.74	20240723	4810	-57.28	20230922	2040	0.74	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
57	20240723	090427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	0	3	0.00	5295085	2590	2.47	2045	2050	2040	2665	1435	2050	2043.22	0.95	143	2116	2082	2061	2027	2006	2072	2017	178	615	500	1470	5	1	35500000	728	157.69	2.48	12	0.01	13.00	825.00	4810	20230922	-57.38	2040	20240723	0.49	4250	-51.76	20240111	2040	0.49	20240723	4810	-57.38	20230922	2040	0.49	20240723	3.05	N	036120	500	177 억	336771	N	N	N	N
58	20240722	160421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	-50	5	-2.38	209206485	101552	101.81	2075	2095	2040	2730	1470	2100	2060.11	1.01	-21355	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	728	157.69	2.48	12	0.29	13.00	825.00	4810	20230922	-57.38	2040	20240722	0.49	4250	-51.76	20240111	2040	0.49	20240722	4810	-57.38	20230922	2040	0.49	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
59	20240722	150426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-55	5	-2.62	201083475	97591	97.84	2075	2095	2040	2730	1470	2100	2060.47	1.01	-20959	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	726	157.31	2.48	12	0.27	13.00	825.00	4810	20230922	-57.48	2040	20240722	0.25	4250	-51.88	20240111	2040	0.25	20240722	4810	-57.48	20230922	2040	0.25	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
60	20240722	140427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-45	5	-2.14	186074840	90274	90.50	2075	2095	2040	2730	1470	2100	2061.22	1.01	-20509	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	730	158.08	2.49	12	0.25	13.00	825.00	4810	20230922	-57.28	2040	20240722	0.74	4250	-51.65	20240111	2040	0.74	20240722	4810	-57.28	20230922	2040	0.74	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
61	20240722	130424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-45	5	-2.14	164395235	79720	79.92	2075	2095	2040	2730	1470	2100	2062.16	1.01	-21705	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	730	158.08	2.49	12	0.22	13.00	825.00	4810	20230922	-57.28	2040	20240722	0.74	4250	-51.65	20240111	2040	0.74	20240722	4810	-57.28	20230922	2040	0.74	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
62	20240722	120424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-40	5	-1.90	74347775	35910	36.00	2075	2095	2050	2730	1470	2100	2070.39	1.01	-6664	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	731	158.46	2.50	12	0.10	13.00	825.00	4810	20230922	-57.17	2050	20240722	0.49	4250	-51.53	20240111	2050	0.49	20240722	4810	-57.17	20230922	2050	0.49	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
63	20240722	110425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2070	-30	5	-1.43	63464120	30650	30.73	2075	2095	2050	2730	1470	2100	2070.61	1.01	-3109	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	735	159.23	2.51	12	0.09	13.00	825.00	4810	20230922	-56.96	2050	20240722	0.98	4250	-51.29	20240111	2050	0.98	20240722	4810	-56.96	20230922	2050	0.98	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
64	20240722	100424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2085	-15	5	-0.71	40862805	19740	19.79	2075	2095	2050	2730	1470	2100	2070.05	1.01	1064	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	740	160.38	2.53	12	0.06	13.00	825.00	4810	20230922	-56.65	2050	20240722	1.71	4250	-50.94	20240111	2050	1.71	20240722	4810	-56.65	20230922	2050	1.71	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
65	20240722	090422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2080	-20	5	-0.95	23450440	11339	11.37	2075	2090	2055	2730	1470	2100	2068.12	1.01	1965	2206	2152	2111	2057	2016	2180	2085	178	630	500	1510	5	1	35500000	738	160.00	2.52	12	0.03	13.00	825.00	4810	20230922	-56.76	2055	20240722	1.22	4250	-51.06	20240111	2055	1.22	20240722	4810	-56.76	20230922	2055	1.22	20240722	3.09	N	036120	500	177 억	359583	N	N	N	N
66	20240719	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	205265140	97292	242.32	2085	2165	2070	2730	1470	2100	2109.84	1.00	4431	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	746	161.54	2.55	12	0.27	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
67	20240719	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-10	5	-0.48	191737970	90821	226.20	2085	2165	2070	2730	1470	2100	2111.16	1.00	4574	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	742	160.77	2.53	12	0.26	13.00	825.00	4810	20230922	-56.55	2060	20240705	1.46	4250	-50.82	20240111	2060	1.46	20240705	4810	-56.55	20230922	2060	1.46	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
68	20240719	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-10	5	-0.48	70858840	33737	84.03	2085	2115	2070	2730	1470	2100	2100.33	1.00	43	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	742	160.77	2.53	12	0.10	13.00	825.00	4810	20230922	-56.55	2060	20240705	1.46	4250	-50.82	20240111	2060	1.46	20240705	4810	-56.55	20230922	2060	1.46	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
69	20240719	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	51090420	24318	60.57	2085	2115	2070	2730	1470	2100	2100.93	1.00	3397	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	747	161.92	2.55	12	0.07	13.00	825.00	4810	20230922	-56.24	2060	20240705	2.18	4250	-50.47	20240111	2060	2.18	20240705	4810	-56.24	20230922	2060	2.18	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
70	20240719	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	18288525	8708	21.69	2085	2115	2070	2730	1470	2100	2100.20	1.00	1337	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	747	161.92	2.55	12	0.02	13.00	825.00	4810	20230922	-56.24	2060	20240705	2.18	4250	-50.47	20240111	2060	2.18	20240705	4810	-56.24	20230922	2060	2.18	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
71	20240719	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	15	2	0.71	12588705	6010	14.97	2085	2115	2070	2730	1470	2100	2094.63	1.00	1255	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	751	162.69	2.56	12	0.02	13.00	825.00	4810	20230922	-56.03	2060	20240705	2.67	4250	-50.24	20240111	2060	2.67	20240705	4810	-56.03	20230922	2060	2.67	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
72	20240719	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	10	2	0.48	9118850	4366	10.87	2085	2110	2070	2730	1470	2100	2088.61	1.00	1033	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	749	162.31	2.56	12	0.01	13.00	825.00	4810	20230922	-56.13	2060	20240705	2.43	4250	-50.35	20240111	2060	2.43	20240705	4810	-56.13	20230922	2060	2.43	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
73	20240719	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-5	5	-0.24	4879010	2342	5.83	2085	2095	2070	2730	1470	2100	2083.27	1.00	366	2136	2117	2091	2072	2046	2127	2082	178	630	500	1510	5	1	35500000	744	161.15	2.54	12	0.01	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.12	N	036120	500	177 억	355556	N	N	N	N
74	20240718	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	15	2	0.72	82368645	39429	108.00	2065	2110	2065	2710	1460	2085	2089.04	0.96	15804	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	746	161.54	2.55	12	0.11	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
75	20240718	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	10	2	0.48	80819565	38691	105.98	2065	2110	2065	2710	1460	2085	2088.85	0.96	15677	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	744	161.15	2.54	12	0.11	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
76	20240718	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	10	2	0.48	71766850	34366	94.14	2065	2110	2065	2710	1460	2085	2088.31	0.96	12627	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	744	161.15	2.54	12	0.10	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
77	20240718	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	15	2	0.72	56666345	27149	74.37	2065	2110	2065	2710	1460	2085	2087.24	0.96	7307	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	746	161.54	2.55	12	0.08	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
78	20240718	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	15	2	0.72	44932670	21560	59.06	2065	2105	2065	2710	1460	2085	2084.08	0.96	2831	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	746	161.54	2.55	12	0.06	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
79	20240718	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-5	5	-0.24	36928440	17739	48.59	2065	2105	2065	2710	1460	2085	2081.77	0.96	-551	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	738	160.00	2.52	12	0.05	13.00	825.00	4810	20230922	-56.76	2060	20240705	0.97	4250	-51.06	20240111	2060	0.97	20240705	4810	-56.76	20230922	2060	0.97	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
80	20240718	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	19504195	9387	25.71	2065	2095	2065	2710	1460	2085	2077.79	0.96	-1215	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	740	160.38	2.53	12	0.03	13.00	825.00	4810	20230922	-56.65	2060	20240705	1.21	4250	-50.94	20240111	2060	1.21	20240705	4810	-56.65	20230922	2060	1.21	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
81	20240718	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	2624575	1269	3.48	2065	2095	2065	2710	1460	2085	2068.22	0.96	-94	2131	2107	2096	2072	2061	2102	2067	178	625	500	1500	5	1	35500000	742	160.77	2.53	12	0.00	13.00	825.00	4810	20230922	-56.55	2060	20240705	1.46	4250	-50.82	20240111	2060	1.46	20240705	4810	-56.55	20230922	2060	1.46	20240705	3.18	N	036120	500	177 억	339703	N	N	N	N
82	20240717	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-20	5	-0.95	76337735	36480	45.67	2105	2120	2085	2735	1475	2105	2092.98	0.99	-9422	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	740	160.38	2.53	12	0.10	13.00	825.00	4810	20230922	-56.65	2060	20240705	1.21	4250	-50.94	20240111	2060	1.21	20240705	4810	-56.65	20230922	2060	1.21	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
83	20240717	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-10	5	-0.48	57331185	27373	34.27	2105	2120	2085	2735	1475	2105	2094.44	0.99	-9178	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	744	161.15	2.54	12	0.08	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
84	20240717	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-10	5	-0.48	39579810	18910	23.68	2105	2120	2085	2735	1475	2105	2093.06	0.99	-9133	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	744	161.15	2.54	12	0.05	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
85	20240717	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	38643235	18464	23.12	2105	2120	2085	2735	1475	2105	2092.90	0.99	-9133	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	746	161.54	2.55	12	0.05	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
86	20240717	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	35289575	16864	21.11	2105	2120	2085	2735	1475	2105	2092.60	0.99	-9152	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	742	160.77	2.53	12	0.05	13.00	825.00	4810	20230922	-56.55	2060	20240705	1.46	4250	-50.82	20240111	2060	1.46	20240705	4810	-56.55	20230922	2060	1.46	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
87	20240717	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	32187245	15384	19.26	2105	2120	2085	2735	1475	2105	2092.25	0.99	-9133	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	746	161.54	2.55	12	0.04	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
88	20240717	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	24653845	11781	14.75	2105	2120	2090	2735	1475	2105	2092.68	0.99	-7281	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	746	161.54	2.55	12	0.03	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
89	20240717	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	15	2	0.71	453220	215	0.27	2105	2120	2105	2735	1475	2105	2108.00	0.99	-26	2155	2130	2110	2085	2065	2120	2075	178	630	500	1510	5	1	35500000	753	163.08	2.57	12	0.00	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.19	N	036120	500	177 억	349899	N	N	N	N
90	20240716	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-35	5	-1.64	168136495	79866	194.97	2110	2135	2090	2780	1500	2140	2105.23	1.00	-4417	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	747	161.92	2.55	12	0.22	13.00	825.00	4810	20230922	-56.24	2060	20240705	2.18	4250	-50.47	20240111	2060	2.18	20240705	4810	-56.24	20230922	2060	2.18	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
91	20240716	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-40	5	-1.87	151053030	71713	175.06	2110	2135	2090	2780	1500	2140	2106.35	1.00	-4147	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	746	161.54	2.55	12	0.20	13.00	825.00	4810	20230922	-56.34	2060	20240705	1.94	4250	-50.59	20240111	2060	1.94	20240705	4810	-56.34	20230922	2060	1.94	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
92	20240716	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-20	5	-0.93	148920290	70698	172.59	2110	2135	2090	2780	1500	2140	2106.43	1.00	-4146	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	753	163.08	2.57	12	0.20	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
93	20240716	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-45	5	-2.10	130527435	61916	151.15	2110	2135	2090	2780	1500	2140	2108.14	1.00	-3378	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	744	161.15	2.54	12	0.17	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
94	20240716	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-45	5	-2.10	100049170	47363	115.62	2110	2135	2095	2780	1500	2140	2112.39	1.00	1211	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	744	161.15	2.54	12	0.13	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
95	20240716	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-30	5	-1.40	82895925	39193	95.68	2110	2135	2105	2780	1500	2140	2115.07	1.00	2723	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	749	162.31	2.56	12	0.11	13.00	825.00	4810	20230922	-56.13	2060	20240705	2.43	4250	-50.35	20240111	2060	2.43	20240705	4810	-56.13	20230922	2060	2.43	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
96	20240716	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-25	5	-1.17	65442540	30916	75.47	2110	2135	2110	2780	1500	2140	2116.79	1.00	2387	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	751	162.69	2.56	12	0.09	13.00	825.00	4810	20230922	-56.03	2060	20240705	2.67	4250	-50.24	20240111	2060	2.67	20240705	4810	-56.03	20230922	2060	2.67	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
97	20240716	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-15	5	-0.70	1306295	619	1.51	2110	2125	2110	2780	1500	2140	2110.33	1.00	-47	2176	2157	2131	2112	2086	2162	2117	178	640	500	1540	5	1	35500000	754	163.46	2.58	12	0.00	13.00	825.00	4810	20230922	-55.82	2060	20240705	3.16	4250	-50.00	20240111	2060	3.16	20240705	4810	-55.82	20230922	2060	3.16	20240705	3.17	N	036120	500	177 억	354167	N	N	N	N
98	20240715	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	86817180	40959	86.41	2140	2150	2105	2780	1500	2140	2119.61	1.00	-925	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	760	164.62	2.59	12	0.12	13.00	825.00	4810	20230922	-55.51	2060	20240705	3.88	4250	-49.65	20240111	2060	3.88	20240705	4810	-55.51	20230922	2060	3.88	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
99	20240715	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-20	5	-0.93	72222705	34085	71.91	2140	2150	2105	2780	1500	2140	2118.90	1.00	-4958	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	753	163.08	2.57	12	0.10	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
100	20240715	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-30	5	-1.40	67427135	31819	67.13	2140	2150	2105	2780	1500	2140	2119.08	1.00	-5523	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	749	162.31	2.56	12	0.09	13.00	825.00	4810	20230922	-56.13	2060	20240705	2.43	4250	-50.35	20240111	2060	2.43	20240705	4810	-56.13	20230922	2060	2.43	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
101	20240715	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-20	5	-0.93	56738990	26765	56.47	2140	2150	2105	2780	1500	2140	2119.90	1.00	-7706	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	753	163.08	2.57	12	0.08	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
102	20240715	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-20	5	-0.93	47464895	22376	47.21	2140	2150	2105	2780	1500	2140	2121.24	1.00	-7266	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	753	163.08	2.57	12	0.06	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
103	20240715	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-15	5	-0.70	41677470	19640	41.43	2140	2150	2105	2780	1500	2140	2122.07	1.00	-6419	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	754	163.46	2.58	12	0.06	13.00	825.00	4810	20230922	-55.82	2060	20240705	3.16	4250	-50.00	20240111	2060	3.16	20240705	4810	-55.82	20230922	2060	3.16	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
104	20240715	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-15	5	-0.70	26120870	12287	25.92	2140	2150	2105	2780	1500	2140	2125.89	1.00	-4754	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	754	163.46	2.58	12	0.03	13.00	825.00	4810	20230922	-55.82	2060	20240705	3.16	4250	-50.00	20240111	2060	3.16	20240705	4810	-55.82	20230922	2060	3.16	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
105	20240715	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-5	5	-0.23	9575525	4473	9.44	2140	2150	2135	2780	1500	2140	2140.74	1.00	-4307	2203	2171	2138	2106	2073	2187	2122	178	640	500	1540	5	1	35500000	758	164.23	2.59	12	0.01	13.00	825.00	4810	20230922	-55.61	2060	20240705	3.64	4250	-49.76	20240111	2060	3.64	20240705	4810	-55.61	20230922	2060	3.64	20240705	3.19	N	036120	500	177 억	355196	N	N	N	N
106	20240712	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-15	5	-0.70	100623950	47233	131.05	2130	2170	2105	2800	1510	2155	2130.27	1.02	-8108	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	760	164.62	2.59	12	0.13	13.00	825.00	4810	20230922	-55.51	2060	20240705	3.88	4250	-49.65	20240111	2060	3.88	20240705	4810	-55.51	20230922	2060	3.88	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
107	20240712	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-30	5	-1.39	85949200	40357	111.97	2130	2170	2105	2800	1510	2155	2129.72	1.02	-4092	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	754	163.46	2.58	12	0.11	13.00	825.00	4810	20230922	-55.82	2060	20240705	3.16	4250	-50.00	20240111	2060	3.16	20240705	4810	-55.82	20230922	2060	3.16	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
108	20240712	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-10	5	-0.46	76716915	36015	99.93	2130	2170	2105	2800	1510	2155	2130.14	1.02	-3328	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	761	165.00	2.60	12	0.10	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
109	20240712	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-20	5	-0.93	61724450	28966	80.37	2130	2170	2105	2800	1510	2155	2130.93	1.02	-3523	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	758	164.23	2.59	12	0.08	13.00	825.00	4810	20230922	-55.61	2060	20240705	3.64	4250	-49.76	20240111	2060	3.64	20240705	4810	-55.61	20230922	2060	3.64	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
110	20240712	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-20	5	-0.93	59401670	27879	77.35	2130	2170	2105	2800	1510	2155	2130.70	1.02	-3364	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	758	164.23	2.59	12	0.08	13.00	825.00	4810	20230922	-55.61	2060	20240705	3.64	4250	-49.76	20240111	2060	3.64	20240705	4810	-55.61	20230922	2060	3.64	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
111	20240712	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-35	5	-1.62	49995200	23458	65.09	2130	2170	2105	2800	1510	2155	2131.26	1.02	-4001	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	753	163.08	2.57	12	0.07	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
112	20240712	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-25	5	-1.16	36102425	16968	47.08	2130	2170	2105	2800	1510	2155	2127.68	1.02	-2179	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	756	163.85	2.58	12	0.05	13.00	825.00	4810	20230922	-55.72	2060	20240705	3.40	4250	-49.88	20240111	2060	3.40	20240705	4810	-55.72	20230922	2060	3.40	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
113	20240712	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-5	5	-0.23	13338230	6273	17.40	2130	2170	2105	2800	1510	2155	2126.29	1.02	-1044	2191	2172	2151	2132	2111	2182	2142	178	645	500	1550	5	1	35500000	763	165.38	2.61	12	0.02	13.00	825.00	4810	20230922	-55.30	2060	20240705	4.37	4250	-49.41	20240111	2060	4.37	20240705	4810	-55.30	20230922	2060	4.37	20240705	3.25	N	036120	500	177 억	363564	N	N	N	N
114	20240711	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	25	2	1.17	77541410	36042	191.77	2130	2170	2130	2765	1495	2130	2151.42	0.98	14304	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	765	165.77	2.61	12	0.10	13.00	825.00	4810	20230922	-55.20	2060	20240705	4.61	4250	-49.29	20240111	2060	4.61	20240705	4810	-55.20	20230922	2060	4.61	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
115	20240711	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	20	2	0.94	71753970	33356	177.48	2130	2170	2130	2765	1495	2130	2151.16	0.98	14314	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	763	165.38	2.61	12	0.09	13.00	825.00	4810	20230922	-55.30	2060	20240705	4.37	4250	-49.41	20240111	2060	4.37	20240705	4810	-55.30	20230922	2060	4.37	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
116	20240711	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	20	2	0.94	64111815	29789	158.50	2130	2170	2130	2765	1495	2130	2152.20	0.98	15657	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	763	165.38	2.61	12	0.08	13.00	825.00	4810	20230922	-55.30	2060	20240705	4.37	4250	-49.41	20240111	2060	4.37	20240705	4810	-55.30	20230922	2060	4.37	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
117	20240711	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	15	2	0.70	59533550	27656	147.15	2130	2170	2130	2765	1495	2130	2152.64	0.98	17183	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	761	165.00	2.60	12	0.08	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
118	20240711	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	25	2	1.17	56720320	26345	140.18	2130	2170	2130	2765	1495	2130	2152.98	0.98	17264	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	765	165.77	2.61	12	0.07	13.00	825.00	4810	20230922	-55.20	2060	20240705	4.61	4250	-49.29	20240111	2060	4.61	20240705	4810	-55.20	20230922	2060	4.61	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
119	20240711	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	30	2	1.41	54014315	25087	133.48	2130	2170	2130	2765	1495	2130	2153.08	0.98	17270	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	767	166.15	2.62	12	0.07	13.00	825.00	4810	20230922	-55.09	2060	20240705	4.85	4250	-49.18	20240111	2060	4.85	20240705	4810	-55.09	20230922	2060	4.85	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
120	20240711	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	35	2	1.64	45815935	21288	113.27	2130	2170	2130	2765	1495	2130	2152.20	0.98	16133	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	769	166.54	2.62	12	0.06	13.00	825.00	4810	20230922	-54.99	2060	20240705	5.10	4250	-49.06	20240111	2060	5.10	20240705	4810	-54.99	20230922	2060	5.10	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
121	20240711	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	40	2	1.88	11079175	5175	27.54	2130	2170	2130	2765	1495	2130	2140.90	0.98	3812	2176	2152	2136	2112	2096	2145	2105	178	635	500	1530	5	1	35500000	770	166.92	2.63	12	0.01	13.00	825.00	4810	20230922	-54.89	2060	20240705	5.34	4250	-48.94	20240111	2060	5.34	20240705	4810	-54.89	20230922	2060	5.34	20240705	3.31	N	036120	500	177 억	349093	N	N	N	N
122	20240710	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-15	5	-0.70	39919415	18665	40.91	2155	2160	2120	2785	1505	2145	2138.74	0.98	126	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	756	163.85	2.58	12	0.05	13.00	825.00	4810	20230922	-55.72	2060	20240705	3.40	4250	-49.88	20240111	2060	3.40	20240705	4810	-55.72	20230922	2060	3.40	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
123	20240710	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	0	3	0.00	25074995	11721	25.69	2155	2160	2120	2785	1505	2145	2139.32	0.98	-543	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	761	165.00	2.60	12	0.03	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
124	20240710	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	0	3	0.00	21581500	10090	22.11	2155	2160	2120	2785	1505	2145	2138.90	0.98	-1283	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	761	165.00	2.60	12	0.03	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
125	20240710	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	0	3	0.00	20387635	9532	20.89	2155	2160	2120	2785	1505	2145	2138.86	0.98	-789	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	761	165.00	2.60	12	0.03	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
126	20240710	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	5	2	0.23	6386925	2970	6.51	2155	2160	2135	2785	1505	2145	2150.48	0.98	-789	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	763	165.38	2.61	12	0.01	13.00	825.00	4810	20230922	-55.30	2060	20240705	4.37	4250	-49.41	20240111	2060	4.37	20240705	4810	-55.30	20230922	2060	4.37	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
127	20240710	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	5	2	0.23	4199075	1953	4.28	2155	2160	2135	2785	1505	2145	2150.06	0.98	-673	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	763	165.38	2.61	12	0.01	13.00	825.00	4810	20230922	-55.30	2060	20240705	4.37	4250	-49.41	20240111	2060	4.37	20240705	4810	-55.30	20230922	2060	4.37	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
128	20240710	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-10	5	-0.47	3151120	1465	3.21	2155	2160	2135	2785	1505	2145	2150.94	0.98	-601	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	758	164.23	2.59	12	0.00	13.00	825.00	4810	20230922	-55.61	2060	20240705	3.64	4250	-49.76	20240111	2060	3.64	20240705	4810	-55.61	20230922	2060	3.64	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
129	20240710	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	5	2	0.23	479605	223	0.49	2155	2155	2150	2785	1505	2145	2150.70	0.98	-176	2188	2166	2153	2131	2118	2177	2142	178	640	500	1540	5	1	35500000	763	165.38	2.61	12	0.00	13.00	825.00	4810	20230922	-55.30	2060	20240705	4.37	4250	-49.41	20240111	2060	4.37	20240705	4810	-55.30	20230922	2060	4.37	20240705	3.33	N	036120	500	177 억	348960	N	N	N	N
130	20240709	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-15	5	-0.69	98315125	45592	76.52	2140	2175	2140	2805	1515	2160	2156.42	1.00	-5854	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	761	165.00	2.60	12	0.13	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
131	20240709	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-15	5	-0.69	88564245	41050	68.90	2140	2175	2140	2805	1515	2160	2157.47	1.00	-5142	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	761	165.00	2.60	12	0.12	13.00	825.00	4810	20230922	-55.41	2060	20240705	4.13	4250	-49.53	20240111	2060	4.13	20240705	4810	-55.41	20230922	2060	4.13	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
132	20240709	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	0	3	0.00	63847870	29595	49.67	2140	2175	2140	2805	1515	2160	2157.39	1.00	-6189	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	767	166.15	2.62	12	0.08	13.00	825.00	4810	20230922	-55.09	2060	20240705	4.85	4250	-49.18	20240111	2060	4.85	20240705	4810	-55.09	20230922	2060	4.85	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
133	20240709	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	39083050	18094	30.37	2140	2175	2140	2805	1515	2160	2160.00	1.00	-6528	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	769	166.54	2.62	12	0.05	13.00	825.00	4810	20230922	-54.99	2060	20240705	5.10	4250	-49.06	20240111	2060	5.10	20240705	4810	-54.99	20230922	2060	5.10	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
134	20240709	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	0	3	0.00	28616300	13243	22.23	2140	2175	2140	2805	1515	2160	2160.86	1.00	-4625	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	767	166.15	2.62	12	0.04	13.00	825.00	4810	20230922	-55.09	2060	20240705	4.85	4250	-49.18	20240111	2060	4.85	20240705	4810	-55.09	20230922	2060	4.85	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
135	20240709	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-5	5	-0.23	25045810	11594	19.46	2140	2175	2140	2805	1515	2160	2160.24	1.00	-4224	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	765	165.77	2.61	12	0.03	13.00	825.00	4810	20230922	-55.20	2060	20240705	4.61	4250	-49.29	20240111	2060	4.61	20240705	4810	-55.20	20230922	2060	4.61	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
136	20240709	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	15	2	0.69	9573630	4432	7.44	2140	2175	2140	2805	1515	2160	2160.12	1.00	-1462	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	772	167.31	2.64	12	0.01	13.00	825.00	4810	20230922	-54.78	2060	20240705	5.58	4250	-48.82	20240111	2060	5.58	20240705	4810	-54.78	20230922	2060	5.58	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
137	20240709	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	0	3	0.00	595720	277	0.46	2140	2160	2140	2805	1515	2160	2150.61	1.00	-64	2243	2201	2138	2096	2033	2222	2117	178	645	500	1550	5	1	35500000	767	166.15	2.62	12	0.00	13.00	825.00	4810	20230922	-55.09	2060	20240705	4.85	4250	-49.18	20240111	2060	4.85	20240705	4810	-55.09	20230922	2060	4.85	20240705	3.33	N	036120	500	177 억	354768	N	N	N	N
138	20240708	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	20	2	0.93	124611345	58934	74.93	2115	2180	2075	2780	1500	2140	2114.42	0.97	10096	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	767	166.15	2.62	12	0.17	13.00	825.00	4810	20230922	-55.09	2060	20240705	4.85	4250	-49.18	20240111	2060	4.85	20240705	4810	-55.09	20230922	2060	4.85	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
139	20240708	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-10	5	-0.47	104741740	49680	63.16	2115	2140	2075	2780	1500	2140	2108.33	0.97	8499	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	756	163.85	2.58	12	0.14	13.00	825.00	4810	20230922	-55.72	2060	20240705	3.40	4250	-49.88	20240111	2060	3.40	20240705	4810	-55.72	20230922	2060	3.40	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
140	20240708	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-15	5	-0.70	85060160	40443	51.42	2115	2140	2075	2780	1500	2140	2103.21	0.97	654	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	754	163.46	2.58	12	0.11	13.00	825.00	4810	20230922	-55.82	2060	20240705	3.16	4250	-50.00	20240111	2060	3.16	20240705	4810	-55.82	20230922	2060	3.16	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
141	20240708	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-20	5	-0.93	83194835	39563	50.30	2115	2140	2075	2780	1500	2140	2102.84	0.97	426	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	753	163.08	2.57	12	0.11	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
142	20240708	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-10	5	-0.47	74047515	35255	44.82	2115	2140	2075	2780	1500	2140	2100.34	0.97	2563	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	756	163.85	2.58	12	0.10	13.00	825.00	4810	20230922	-55.72	2060	20240705	3.40	4250	-49.88	20240111	2060	3.40	20240705	4810	-55.72	20230922	2060	3.40	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
143	20240708	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-20	5	-0.93	72719525	34630	44.03	2115	2140	2075	2780	1500	2140	2099.90	0.97	2489	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	753	163.08	2.57	12	0.10	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
144	20240708	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-25	5	-1.17	67654055	32240	40.99	2115	2140	2075	2780	1500	2140	2098.45	0.97	3235	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	751	162.69	2.56	12	0.09	13.00	825.00	4810	20230922	-56.03	2060	20240705	2.67	4250	-50.24	20240111	2060	2.67	20240705	4810	-56.03	20230922	2060	2.67	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
145	20240708	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-5	5	-0.23	2553355	1207	1.53	2115	2140	2115	2780	1500	2140	2115.46	0.97	368	2200	2170	2115	2085	2030	2185	2100	178	640	500	1540	5	1	35500000	758	164.23	2.59	12	0.00	13.00	825.00	4810	20230922	-55.61	2060	20240705	3.64	4250	-49.76	20240111	2060	3.64	20240705	4810	-55.61	20230922	2060	3.64	20240705	3.31	N	036120	500	177 억	344926	N	N	N	N
146	20240705	160421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2140	35	2	1.66	165885940	78654	81.79	2105	2145	2060	2735	1475	2105	2108.87	0.90	25069	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	760	164.62	2.59	12	0.22	13.00	825.00	4810	20230922	-55.51	2060	20240705	3.88	4250	-49.65	20240111	2060	3.88	20240705	4810	-55.51	20230922	2060	3.88	20240705	3.31	N	036120	500	177 억	319925	N	N	N	N
147	20240705	150423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2125	20	2	0.95	126035535	59801	62.19	2105	2145	2060	2735	1475	2105	2107.58	0.90	14054	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	754	163.46	2.58	12	0.17	13.00	825.00	4810	20230922	-55.82	2060	20240705	3.16	4250	-50.00	20240111	2060	3.16	20240705	4810	-55.82	20230922	2060	3.16	20240705	3.31	N	036120	500	177 억	319925	N	N	N	N
148	20240705	140423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2120	15	2	0.71	89676385	42658	44.36	2105	2145	2060	2735	1475	2105	2102.22	0.90	2962	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	753	163.08	2.57	12	0.12	13.00	825.00	4810	20230922	-55.93	2060	20240705	2.91	4250	-50.12	20240111	2060	2.91	20240705	4810	-55.93	20230922	2060	2.91	20240705	3.31	N	036120	500	177 억	319925	N	N	N	N
149	20240705	130422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	70908530	33795	35.14	2105	2145	2060	2735	1475	2105	2098.20	0.90	-204	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	744	161.15	2.54	12	0.10	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.31	N	036120	500	177 억	319925	N	N	N	N
150	20240705	120422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	61053205	29078	30.24	2105	2145	2060	2735	1475	2105	2099.64	0.90	-1337	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	744	161.15	2.54	12	0.08	13.00	825.00	4810	20230922	-56.44	2060	20240705	1.70	4250	-50.71	20240111	2060	1.70	20240705	4810	-56.44	20230922	2060	1.70	20240705	3.31	N	036120	500	177 억	319925	N	N	N	N
151	20240705	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	28983545	13663	14.21	2105	2145	2100	2735	1475	2105	2121.32	0.90	-4758	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	746	161.54	2.55	12	0.04	13.00	825.00	4810	20230922	-56.34	2080	20240704	0.96	4250	-50.59	20240111	2080	0.96	20240704	4810	-56.34	20230922	2080	0.96	20240704	3.31	N	036120	500	177 억	319925	N	N	N	N
152	20240705	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	30	2	1.43	21866205	10292	10.70	2105	2145	2100	2735	1475	2105	2124.58	0.90	-3368	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	758	164.23	2.59	12	0.03	13.00	825.00	4810	20230922	-55.61	2080	20240704	2.64	4250	-49.76	20240111	2080	2.64	20240704	4810	-55.61	20230922	2080	2.64	20240704	3.31	N	036120	500	177 억	319925	N	N	N	N
153	20240705	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	0	3	0.00	692540	329	0.34	2105	2105	2100	2735	1475	2105	2104.98	0.90	-33	2188	2146	2113	2071	2038	2130	2055	178	630	500	1510	5	1	35500000	747	161.92	2.55	12	0.00	13.00	825.00	4810	20230922	-56.24	2080	20240704	1.20	4250	-50.47	20240111	2080	1.20	20240704	4810	-56.24	20230922	2080	1.20	20240704	3.31	N	036120	500	177 억	319925	N	N	N	N
154	20240704	160419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2105	-55	5	-2.55	201584150	95558	158.25	2145	2155	2080	2805	1515	2160	2109.58	0.90	683	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	747	161.92	2.55	12	0.27	13.00	825.00	4810	20230922	-56.24	2080	20240704	1.20	4250	-50.47	20240111	2080	1.20	20240704	4810	-56.24	20230922	2080	1.20	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
155	20240704	150422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	190563885	90334	149.60	2145	2155	2080	2805	1515	2160	2109.55	0.90	1131	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	753	163.08	2.57	12	0.25	13.00	825.00	4810	20230922	-55.93	2080	20240704	1.92	4250	-50.12	20240111	2080	1.92	20240704	4810	-55.93	20230922	2080	1.92	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
156	20240704	140421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2110	-50	5	-2.31	177084145	83968	139.05	2145	2155	2080	2805	1515	2160	2108.95	0.90	2531	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	749	162.31	2.56	12	0.24	13.00	825.00	4810	20230922	-56.13	2080	20240704	1.44	4250	-50.35	20240111	2080	1.44	20240704	4810	-56.13	20230922	2080	1.44	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
157	20240704	130422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2130	-30	5	-1.39	138610355	65577	108.60	2145	2155	2085	2805	1515	2160	2113.70	0.90	1884	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	756	163.85	2.58	12	0.18	13.00	825.00	4810	20230922	-55.72	2085	20240704	2.16	4250	-49.88	20240111	2085	2.16	20240704	4810	-55.72	20230922	2085	2.16	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
158	20240704	120421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2110	-50	5	-2.31	131683865	62317	103.20	2145	2155	2085	2805	1515	2160	2113.13	0.90	3261	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	749	162.31	2.56	12	0.18	13.00	825.00	4810	20230922	-56.13	2085	20240704	1.20	4250	-50.35	20240111	2085	1.20	20240704	4810	-56.13	20230922	2085	1.20	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
159	20240704	110420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2135	-25	5	-1.16	55030195	25884	42.86	2145	2155	2110	2805	1515	2160	2126.03	0.90	-1812	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	758	164.23	2.59	12	0.07	13.00	825.00	4810	20230922	-55.61	2110	20240704	1.18	4250	-49.76	20240111	2110	1.18	20240704	4810	-55.61	20230922	2110	1.18	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
160	20240704	100421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2115	-45	5	-2.08	47868750	22520	37.29	2145	2155	2110	2805	1515	2160	2125.61	0.90	-1534	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	751	162.69	2.56	12	0.06	13.00	825.00	4810	20230922	-56.03	2110	20240704	0.24	4250	-50.24	20240111	2110	0.24	20240704	4810	-56.03	20230922	2110	0.24	20240704	3.29	N	036120	500	177 억	319238	N	N	N	N
161	20240704	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-5	5	-0.23	727135	339	0.56	2145	2155	2140	2805	1515	2160	2144.94	0.90	-6	2303	2231	2183	2111	2063	2207	2087	178	645	500	1550	5	1	35500000	765	165.77	2.61	12	0.00	13.00	825.00	4810	20230922	-55.20	2125	20240628	1.41	4250	-49.29	20240111	2125	1.41	20240628	4810	-55.20	20230922	2125	1.41	20240628	3.29	N	036120	500	177 억	319238	N	N	N	N
162	20240703	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-40	5	-1.82	131689460	60278	35.74	2190	2255	2135	2860	1540	2200	2184.63	0.94	-14617	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	767	166.15	2.62	12	0.17	13.00	825.00	4810	20230922	-55.09	2125	20240628	1.65	4250	-49.18	20240111	2125	1.65	20240628	4810	-55.09	20230922	2125	1.65	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
163	20240703	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-55	5	-2.50	127272470	58227	34.53	2190	2255	2135	2860	1540	2200	2185.72	0.94	-13689	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	761	165.00	2.60	12	0.16	13.00	825.00	4810	20230922	-55.41	2125	20240628	0.94	4250	-49.53	20240111	2125	0.94	20240628	4810	-55.41	20230922	2125	0.94	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
164	20240703	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-40	5	-1.82	112919190	51530	30.56	2190	2255	2140	2860	1540	2200	2191.28	0.94	-13037	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	767	166.15	2.62	12	0.15	13.00	825.00	4810	20230922	-55.09	2125	20240628	1.65	4250	-49.18	20240111	2125	1.65	20240628	4810	-55.09	20230922	2125	1.65	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
165	20240703	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-45	5	-2.05	97712615	44450	26.36	2190	2255	2150	2860	1540	2200	2198.25	0.94	-11097	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	765	165.77	2.61	12	0.13	13.00	825.00	4810	20230922	-55.20	2125	20240628	1.41	4250	-49.29	20240111	2125	1.41	20240628	4810	-55.20	20230922	2125	1.41	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
166	20240703	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-30	5	-1.36	83920900	38043	22.56	2190	2255	2155	2860	1540	2200	2206.00	0.94	-9519	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	770	166.92	2.63	12	0.11	13.00	825.00	4810	20230922	-54.89	2125	20240628	2.12	4250	-48.94	20240111	2125	2.12	20240628	4810	-54.89	20230922	2125	2.12	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
167	20240703	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	0	3	0.00	57971420	26120	15.49	2190	2255	2190	2860	1540	2200	2219.65	0.94	-5779	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	781	169.23	2.67	12	0.07	13.00	825.00	4810	20230922	-54.26	2125	20240628	3.53	4250	-48.24	20240111	2125	3.53	20240628	4810	-54.26	20230922	2125	3.53	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
168	20240703	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	30	2	1.36	41792780	18774	11.13	2190	2255	2190	2860	1540	2200	2226.52	0.94	-4510	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	792	171.54	2.70	12	0.05	13.00	825.00	4810	20230922	-53.64	2125	20240628	4.94	4250	-47.53	20240111	2125	4.94	20240628	4810	-53.64	20230922	2125	4.94	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
169	20240703	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	20	2	0.91	3899500	1775	1.05	2190	2220	2190	2860	1540	2200	2196.27	0.94	22	2320	2260	2195	2135	2070	2290	2165	178	660	500	1580	5	1	35500000	788	170.77	2.69	12	0.00	13.00	825.00	4810	20230922	-53.85	2125	20240628	4.47	4250	-47.76	20240111	2125	4.47	20240628	4810	-53.85	20230922	2125	4.47	20240628	3.33	N	036120	500	177 억	334178	N	N	N	N
170	20240702	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	45	2	2.09	367297055	166490	274.74	2145	2255	2130	2800	1510	2155	2206.15	0.93	2685	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	781	169.23	2.67	12	0.47	13.00	825.00	4810	20230922	-54.26	2125	20240628	3.53	4250	-48.24	20240111	2125	3.53	20240628	4810	-54.26	20230922	2125	3.53	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
171	20240702	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	60	2	2.78	353168485	160074	264.15	2145	2255	2130	2800	1510	2155	2206.28	0.93	897	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	786	170.38	2.68	12	0.45	13.00	825.00	4810	20230922	-53.95	2125	20240628	4.24	4250	-47.88	20240111	2125	4.24	20240628	4810	-53.95	20230922	2125	4.24	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
172	20240702	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	65	2	3.02	343901525	155875	257.22	2145	2255	2130	2800	1510	2155	2206.26	0.93	-1346	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	788	170.77	2.69	12	0.44	13.00	825.00	4810	20230922	-53.85	2125	20240628	4.47	4250	-47.76	20240111	2125	4.47	20240628	4810	-53.85	20230922	2125	4.47	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
173	20240702	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	65	2	3.02	312459405	141672	233.79	2145	2255	2130	2800	1510	2155	2205.51	0.93	-9581	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	788	170.77	2.69	12	0.40	13.00	825.00	4810	20230922	-53.85	2125	20240628	4.47	4250	-47.76	20240111	2125	4.47	20240628	4810	-53.85	20230922	2125	4.47	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
174	20240702	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	45	2	2.09	289175530	131111	216.36	2145	2255	2130	2800	1510	2155	2205.58	0.93	-14436	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	781	169.23	2.67	12	0.37	13.00	825.00	4810	20230922	-54.26	2125	20240628	3.53	4250	-48.24	20240111	2125	3.53	20240628	4810	-54.26	20230922	2125	3.53	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
175	20240702	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	40	2	1.86	273622265	124033	204.68	2145	2255	2130	2800	1510	2155	2206.04	0.93	-14840	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	779	168.85	2.66	12	0.35	13.00	825.00	4810	20230922	-54.37	2125	20240628	3.29	4250	-48.35	20240111	2125	3.29	20240628	4810	-54.37	20230922	2125	3.29	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
176	20240702	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	60	2	2.78	241736350	109672	180.98	2145	2255	2130	2800	1510	2155	2204.18	0.93	-13653	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	786	170.38	2.68	12	0.31	13.00	825.00	4810	20230922	-53.95	2125	20240628	4.24	4250	-47.88	20240111	2125	4.24	20240628	4810	-53.95	20230922	2125	4.24	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
177	20240702	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	10	2	0.46	4174490	1950	3.22	2145	2165	2130	2800	1510	2155	2140.76	0.93	-39	2218	2186	2168	2136	2118	2177	2127	178	645	500	1550	5	1	35500000	769	166.54	2.62	12	0.01	13.00	825.00	4810	20230922	-54.99	2125	20240628	1.88	4250	-49.06	20240111	2125	1.88	20240628	4810	-54.99	20230922	2125	1.88	20240628	3.37	N	036120	500	177 억	331547	N	N	N	N
178	20240701	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-35	5	-1.60	127613390	58978	90.52	2185	2200	2150	2845	1535	2190	2163.93	0.92	4044	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	765	165.77	2.61	12	0.17	13.00	825.00	4810	20230922	-55.20	2125	20240628	1.41	4250	-49.29	20240111	2125	1.41	20240628	4810	-55.20	20230922	2125	1.41	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
179	20240701	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-35	5	-1.60	103750630	47909	73.53	2185	2200	2150	2845	1535	2190	2165.58	0.92	66	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	765	165.77	2.61	12	0.13	13.00	825.00	4810	20230922	-55.20	2125	20240628	1.41	4250	-49.29	20240111	2125	1.41	20240628	4810	-55.20	20230922	2125	1.41	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
180	20240701	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-25	5	-1.14	68127155	31386	48.17	2185	2200	2150	2845	1535	2190	2170.62	0.92	-3319	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	769	166.54	2.62	12	0.09	13.00	825.00	4810	20230922	-54.99	2125	20240628	1.88	4250	-49.06	20240111	2125	1.88	20240628	4810	-54.99	20230922	2125	1.88	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
181	20240701	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-30	5	-1.37	55586265	25594	39.28	2185	2200	2150	2845	1535	2190	2171.85	0.92	-3319	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	767	166.15	2.62	12	0.07	13.00	825.00	4810	20230922	-55.09	2125	20240628	1.65	4250	-49.18	20240111	2125	1.65	20240628	4810	-55.09	20230922	2125	1.65	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
182	20240701	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-25	5	-1.14	49454105	22751	34.92	2185	2200	2150	2845	1535	2190	2173.71	0.92	-3218	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	769	166.54	2.62	12	0.06	13.00	825.00	4810	20230922	-54.99	2125	20240628	1.88	4250	-49.06	20240111	2125	1.88	20240628	4810	-54.99	20230922	2125	1.88	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
183	20240701	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	0	3	0.00	28944150	13259	20.35	2185	2200	2165	2845	1535	2190	2182.98	0.92	-1499	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	777	168.46	2.65	12	0.04	13.00	825.00	4810	20230922	-54.47	2125	20240628	3.06	4250	-48.47	20240111	2125	3.06	20240628	4810	-54.47	20230922	2125	3.06	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
184	20240701	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	5	2	0.23	13936785	6370	9.78	2185	2200	2165	2845	1535	2190	2187.88	0.92	1025	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	779	168.85	2.66	12	0.02	13.00	825.00	4810	20230922	-54.37	2125	20240628	3.29	4250	-48.35	20240111	2125	3.29	20240628	4810	-54.37	20230922	2125	3.29	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N
185	20240701	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-5	5	-0.23	2077345	951	1.46	2185	2185	2165	2845	1535	2190	2184.38	0.92	-128	2246	2217	2171	2142	2096	2232	2157	178	655	500	1570	5	1	35500000	776	168.08	2.65	12	0.00	13.00	825.00	4810	20230922	-54.57	2125	20240628	2.82	4250	-48.59	20240111	2125	2.82	20240628	4810	-54.57	20230922	2125	2.82	20240628	3.37	N	036120	500	177 억	327357	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History