KissMeData/038870/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	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	60	2	1.28	187507045	39987	28.22	4695	4760	4630	6110	3290	4700	4689.00	1.39	7941	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	667	26.44	0.76	12	0.29	180.00	6304.00	9530	20230915	-50.05	4420	20240722	7.69	7910	-39.82	20240116	4420	7.69	20240722	9530	-50.05	20230915	4420	7.69	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
3	20240731	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	60	2	1.28	169976475	36303	25.62	4695	4760	4630	6110	3290	4700	4682.16	1.39	8474	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	667	26.44	0.76	12	0.26	180.00	6304.00	9530	20230915	-50.05	4420	20240722	7.69	7910	-39.82	20240116	4420	7.69	20240722	9530	-50.05	20230915	4420	7.69	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
4	20240731	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	15	2	0.32	124981890	26790	18.91	4695	4725	4630	6110	3290	4700	4665.24	1.39	7692	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	661	26.19	0.75	12	0.19	180.00	6304.00	9530	20230915	-50.52	4420	20240722	6.67	7910	-40.39	20240116	4420	6.67	20240722	9530	-50.52	20230915	4420	6.67	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
5	20240731	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	20	2	0.43	116125285	24911	17.58	4695	4720	4630	6110	3290	4700	4661.61	1.39	7487	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	662	26.22	0.75	12	0.18	180.00	6304.00	9530	20230915	-50.47	4420	20240722	6.79	7910	-40.33	20240116	4420	6.79	20240722	9530	-50.47	20230915	4420	6.79	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
6	20240731	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-15	5	-0.32	103920290	22310	15.74	4695	4700	4630	6110	3290	4700	4658.01	1.39	6181	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	657	26.03	0.74	12	0.16	180.00	6304.00	9530	20230915	-50.84	4420	20240722	6.00	7910	-40.77	20240116	4420	6.00	20240722	9530	-50.84	20230915	4420	6.00	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
7	20240731	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-45	5	-0.96	98107170	21066	14.87	4695	4700	4630	6110	3290	4700	4657.13	1.39	6036	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	652	25.86	0.74	12	0.15	180.00	6304.00	9530	20230915	-51.15	4420	20240722	5.32	7910	-41.15	20240116	4420	5.32	20240722	9530	-51.15	20230915	4420	5.32	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
8	20240731	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	-25	5	-0.53	76603850	16468	11.62	4695	4700	4630	6110	3290	4700	4651.68	1.39	7212	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	655	25.97	0.74	12	0.12	180.00	6304.00	9530	20230915	-50.94	4420	20240722	5.77	7910	-40.90	20240116	4420	5.77	20240722	9530	-50.94	20230915	4420	5.77	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
9	20240731	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-10	5	-0.21	596245	127	0.09	4695	4695	4690	6110	3290	4700	4694.84	1.39	1	4873	4786	4713	4626	4553	4750	4590	70	1410	500	2910	5	1	14014949	657	26.06	0.74	12	0.00	180.00	6304.00	9530	20230915	-50.79	4420	20240722	6.11	7910	-40.71	20240116	4420	6.11	20240722	9530	-50.79	20230915	4420	6.11	20240722	3.15	N	038870	500	70 억	195301	N	N	N	N
10	20240730	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-50	5	-1.05	668268305	141224	16.33	4770	4800	4640	6170	3325	4750	4732.04	1.39	943	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	659	26.11	0.75	12	1.01	180.00	6304.00	9530	20230915	-50.68	4420	20240722	6.33	7910	-40.58	20240116	4420	6.33	20240722	9530	-50.68	20230915	4420	6.33	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
11	20240730	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-5	5	-0.11	635696105	134306	15.53	4770	4800	4640	6170	3325	4750	4733.19	1.39	1023	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	665	26.36	0.75	12	0.96	180.00	6304.00	9530	20230915	-50.21	4420	20240722	7.35	7910	-40.01	20240116	4420	7.35	20240722	9530	-50.21	20230915	4420	7.35	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
12	20240730	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	15	2	0.32	596685180	126063	14.58	4770	4800	4640	6170	3325	4750	4733.23	1.39	2418	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	668	26.47	0.76	12	0.90	180.00	6304.00	9530	20230915	-50.00	4420	20240722	7.81	7910	-39.76	20240116	4420	7.81	20240722	9530	-50.00	20230915	4420	7.81	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
13	20240730	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	25	2	0.53	582156135	123012	14.23	4770	4800	4640	6170	3325	4750	4732.51	1.39	3520	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	669	26.53	0.76	12	0.88	180.00	6304.00	9530	20230915	-49.90	4420	20240722	8.03	7910	-39.63	20240116	4420	8.03	20240722	9530	-49.90	20230915	4420	8.03	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
14	20240730	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	30	2	0.63	533350405	112763	13.04	4770	4800	4640	6170	3325	4750	4729.84	1.39	7236	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	670	26.56	0.76	12	0.80	180.00	6304.00	9530	20230915	-49.84	4420	20240722	8.14	7910	-39.57	20240116	4420	8.14	20240722	9530	-49.84	20230915	4420	8.14	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
15	20240730	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	40	2	0.84	417855650	88613	10.25	4770	4795	4640	6170	3325	4750	4715.51	1.39	9094	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	671	26.61	0.76	12	0.63	180.00	6304.00	9530	20230915	-49.74	4420	20240722	8.37	7910	-39.44	20240116	4420	8.37	20240722	9530	-49.74	20230915	4420	8.37	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
16	20240730	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-55	5	-1.16	250359205	53370	6.17	4770	4785	4640	6170	3325	4750	4691.01	1.39	7072	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	658	26.08	0.74	12	0.38	180.00	6304.00	9530	20230915	-50.73	4420	20240722	6.22	7910	-40.64	20240116	4420	6.22	20240722	9530	-50.73	20230915	4420	6.22	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
17	20240730	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-5	5	-0.11	46943135	9878	1.14	4770	4785	4710	6170	3325	4750	4752.29	1.39	597	5400	5075	4795	4470	4190	5237	4632	70	1420	500	2940	5	1	14014949	665	26.36	0.75	12	0.07	180.00	6304.00	9530	20230915	-50.21	4420	20240722	7.35	7910	-40.01	20240116	4420	7.35	20240722	9530	-50.21	20230915	4420	7.35	20240722	3.12	N	038870	500	70 억	194699	N	N	N	N
18	20240729	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	240	2	5.32	4199066690	856914	2225.00	4515	5120	4515	5860	3160	4510	4900.31	1.92	-74157	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	666	26.39	0.75	12	6.11	180.00	6304.00	9530	20230915	-50.16	4420	20240722	7.47	7910	-39.95	20240116	4420	7.47	20240722	9530	-50.16	20230915	4420	7.47	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
19	20240729	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	235	2	5.21	4028587995	820914	2131.52	4515	5120	4515	5860	3160	4510	4907.44	1.92	-83000	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	665	26.36	0.75	12	5.86	180.00	6304.00	9530	20230915	-50.21	4420	20240722	7.35	7910	-40.01	20240116	4420	7.35	20240722	9530	-50.21	20230915	4420	7.35	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
20	20240729	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	130	2	2.88	101115460	21945	56.98	4515	4690	4515	5860	3160	4510	4607.68	1.92	-98	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	650	25.78	0.74	12	0.16	180.00	6304.00	9530	20230915	-51.31	4420	20240722	4.98	7910	-41.34	20240116	4420	4.98	20240722	9530	-51.31	20230915	4420	4.98	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
21	20240729	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	115	2	2.55	93781205	20360	52.87	4515	4690	4515	5860	3160	4510	4606.15	1.92	-217	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	648	25.69	0.73	12	0.15	180.00	6304.00	9530	20230915	-51.47	4420	20240722	4.64	7910	-41.53	20240116	4420	4.64	20240722	9530	-51.47	20230915	4420	4.64	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
22	20240729	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	115	2	2.55	89147310	19355	50.26	4515	4690	4515	5860	3160	4510	4605.91	1.92	-339	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	648	25.69	0.73	12	0.14	180.00	6304.00	9530	20230915	-51.47	4420	20240722	4.64	7910	-41.53	20240116	4420	4.64	20240722	9530	-51.47	20230915	4420	4.64	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
23	20240729	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	110	2	2.44	76439935	16601	43.10	4515	4690	4515	5860	3160	4510	4604.54	1.92	-450	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	647	25.67	0.73	12	0.12	180.00	6304.00	9530	20230915	-51.52	4420	20240722	4.52	7910	-41.59	20240116	4420	4.52	20240722	9530	-51.52	20230915	4420	4.52	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
24	20240729	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	100	2	2.22	56800290	12342	32.05	4515	4690	4515	5860	3160	4510	4602.19	1.92	-1401	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	646	25.61	0.73	12	0.09	180.00	6304.00	9530	20230915	-51.63	4420	20240722	4.30	7910	-41.72	20240116	4420	4.30	20240722	9530	-51.63	20230915	4420	4.30	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
25	20240729	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	60	2	1.33	2668690	587	1.52	4515	4570	4515	5860	3160	4510	4546.32	1.92	-77	4723	4616	4563	4456	4403	4590	4430	70	1350	500	2790	5	1	14014949	640	25.39	0.72	12	0.00	180.00	6304.00	9530	20230915	-52.05	4420	20240722	3.39	7910	-42.23	20240116	4420	3.39	20240722	9530	-52.05	20230915	4420	3.39	20240722	3.20	N	038870	500	70 억	269282	N	N	N	N
26	20240726	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4510	-160	5	-3.43	175233140	38302	74.37	4650	4670	4510	6070	3270	4670	4575.04	2.05	-17804	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	632	25.06	0.72	12	0.27	180.00	6304.00	9530	20230915	-52.68	4420	20240722	2.04	7910	-42.98	20240116	4420	2.04	20240722	9530	-52.68	20230915	4420	2.04	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
27	20240726	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	-75	5	-1.61	101796660	22174	43.05	4650	4670	4560	6070	3270	4670	4590.81	2.05	-9251	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	644	25.53	0.73	12	0.16	180.00	6304.00	9530	20230915	-51.78	4420	20240722	3.96	7910	-41.91	20240116	4420	3.96	20240722	9530	-51.78	20230915	4420	3.96	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
28	20240726	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-85	5	-1.82	88951880	19364	37.60	4650	4670	4560	6070	3270	4670	4593.67	2.05	-8796	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	643	25.47	0.73	12	0.14	180.00	6304.00	9530	20230915	-51.89	4420	20240722	3.73	7910	-42.04	20240116	4420	3.73	20240722	9530	-51.89	20230915	4420	3.73	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
29	20240726	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-65	5	-1.39	61513420	13394	26.01	4650	4670	4560	6070	3270	4670	4592.61	2.05	-4405	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	645	25.58	0.73	12	0.10	180.00	6304.00	9530	20230915	-51.68	4420	20240722	4.19	7910	-41.78	20240116	4420	4.19	20240722	9530	-51.68	20230915	4420	4.19	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
30	20240726	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-55	5	-1.18	51453205	11200	21.75	4650	4670	4560	6070	3270	4670	4594.04	2.05	-2646	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	647	25.64	0.73	12	0.08	180.00	6304.00	9530	20230915	-51.57	4420	20240722	4.41	7910	-41.66	20240116	4420	4.41	20240722	9530	-51.57	20230915	4420	4.41	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
31	20240726	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-70	5	-1.50	45013300	9803	19.03	4650	4670	4560	6070	3270	4670	4591.79	2.05	-2438	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	645	25.56	0.73	12	0.07	180.00	6304.00	9530	20230915	-51.73	4420	20240722	4.07	7910	-41.85	20240116	4420	4.07	20240722	9530	-51.73	20230915	4420	4.07	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
32	20240726	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-80	5	-1.71	33579660	7314	14.20	4650	4670	4560	6070	3270	4670	4591.15	2.05	-1327	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	643	25.50	0.73	12	0.05	180.00	6304.00	9530	20230915	-51.84	4420	20240722	3.85	7910	-41.97	20240116	4420	3.85	20240722	9530	-51.84	20230915	4420	3.85	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
33	20240726	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	0	3	0.00	139495	30	0.06	4650	4670	4645	6070	3270	4670	4649.83	2.05	-16	4813	4741	4598	4526	4383	4777	4562	70	1400	500	2890	5	1	14014949	654	25.94	0.74	12	0.00	180.00	6304.00	9530	20230915	-51.00	4420	20240722	5.66	7910	-40.96	20240116	4420	5.66	20240722	9530	-51.00	20230915	4420	5.66	20240722	3.24	N	038870	500	70 억	286825	N	N	N	N
34	20240725	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	65	2	1.41	227785050	50173	159.68	4495	4670	4455	5980	3225	4605	4539.72	2.03	3058	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	654	25.94	0.74	12	0.36	180.00	6304.00	9530	20230915	-51.00	4420	20240722	5.66	7910	-40.96	20240116	4420	5.66	20240722	9530	-51.00	20230915	4420	5.66	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
35	20240725	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	-70	5	-1.52	162655920	36205	115.23	4495	4575	4455	5980	3225	4605	4492.64	2.03	5838	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	636	25.19	0.72	12	0.26	180.00	6304.00	9530	20230915	-52.41	4420	20240722	2.60	7910	-42.67	20240116	4420	2.60	20240722	9530	-52.41	20230915	4420	2.60	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
36	20240725	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	-45	5	-0.98	139296870	31032	98.77	4495	4575	4455	5980	3225	4605	4488.81	2.03	4533	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	639	25.33	0.72	12	0.22	180.00	6304.00	9530	20230915	-52.15	4420	20240722	3.17	7910	-42.35	20240116	4420	3.17	20240722	9530	-52.15	20230915	4420	3.17	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
37	20240725	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	-60	5	-1.30	133045175	29659	94.40	4495	4560	4455	5980	3225	4605	4485.83	2.03	3516	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	637	25.25	0.72	12	0.21	180.00	6304.00	9530	20230915	-52.31	4420	20240722	2.83	7910	-42.54	20240116	4420	2.83	20240722	9530	-52.31	20230915	4420	2.83	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
38	20240725	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4510	-95	5	-2.06	123413900	27532	87.63	4495	4560	4455	5980	3225	4605	4482.56	2.03	2732	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	632	25.06	0.72	12	0.20	180.00	6304.00	9530	20230915	-52.68	4420	20240722	2.04	7910	-42.98	20240116	4420	2.04	20240722	9530	-52.68	20230915	4420	2.04	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
39	20240725	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4490	-115	5	-2.50	111758605	24935	79.36	4495	4560	4455	5980	3225	4605	4482.00	2.03	2502	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	629	24.94	0.71	12	0.18	180.00	6304.00	9530	20230915	-52.89	4420	20240722	1.58	7910	-43.24	20240116	4420	1.58	20240722	9530	-52.89	20230915	4420	1.58	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
40	20240725	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	-125	5	-2.71	84299750	18820	59.90	4495	4560	4455	5980	3225	4605	4479.26	2.03	1741	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	628	24.89	0.71	12	0.13	180.00	6304.00	9530	20230915	-52.99	4420	20240722	1.36	7910	-43.36	20240116	4420	1.36	20240722	9530	-52.99	20230915	4420	1.36	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
41	20240725	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4525	-80	5	-1.74	18987265	4221	13.43	4495	4560	4475	5980	3225	4605	4498.29	2.03	230	4751	4677	4616	4542	4481	4647	4512	70	1375	500	2850	5	1	14014949	634	25.14	0.72	12	0.03	180.00	6304.00	9530	20230915	-52.52	4420	20240722	2.38	7910	-42.79	20240116	4420	2.38	20240722	9530	-52.52	20230915	4420	2.38	20240722	3.27	N	038870	500	70 억	283816	N	N	N	N
42	20240724	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-25	5	-0.54	144490815	31200	76.92	4635	4690	4555	6010	3245	4630	4631.13	2.07	-7854	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	645	25.58	0.73	12	0.22	180.00	6304.00	9530	20230915	-51.68	4420	20240722	4.19	7910	-41.78	20240116	4420	4.19	20240722	9530	-51.68	20230915	4420	4.19	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
43	20240724	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	5	2	0.11	137777280	29745	73.33	4635	4690	4555	6010	3245	4630	4631.95	2.07	-7132	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	650	25.75	0.74	12	0.21	180.00	6304.00	9530	20230915	-51.36	4420	20240722	4.86	7910	-41.40	20240116	4420	4.86	20240722	9530	-51.36	20230915	4420	4.86	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
44	20240724	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	10	2	0.22	114996420	24819	61.19	4635	4690	4555	6010	3245	4630	4633.40	2.07	-4977	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	650	25.78	0.74	12	0.18	180.00	6304.00	9530	20230915	-51.31	4420	20240722	4.98	7910	-41.34	20240116	4420	4.98	20240722	9530	-51.31	20230915	4420	4.98	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
45	20240724	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	10	2	0.22	100446910	21679	53.45	4635	4690	4555	6010	3245	4630	4633.37	2.07	-5128	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	650	25.78	0.74	12	0.15	180.00	6304.00	9530	20230915	-51.31	4420	20240722	4.98	7910	-41.34	20240116	4420	4.98	20240722	9530	-51.31	20230915	4420	4.98	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
46	20240724	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	20	2	0.43	72943835	15729	38.78	4635	4690	4555	6010	3245	4630	4637.54	2.07	-4401	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	652	25.83	0.74	12	0.11	180.00	6304.00	9530	20230915	-51.21	4420	20240722	5.20	7910	-41.21	20240116	4420	5.20	20240722	9530	-51.21	20230915	4420	5.20	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
47	20240724	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	15	2	0.32	30329220	6584	16.23	4635	4645	4555	6010	3245	4630	4606.50	2.07	-1776	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	651	25.81	0.74	12	0.05	180.00	6304.00	9530	20230915	-51.26	4420	20240722	5.09	7910	-41.28	20240116	4420	5.09	20240722	9530	-51.26	20230915	4420	5.09	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
48	20240724	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-20	5	-0.43	23935440	5204	12.83	4635	4640	4555	6010	3245	4630	4599.43	2.07	-1191	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	646	25.61	0.73	12	0.04	180.00	6304.00	9530	20230915	-51.63	4420	20240722	4.30	7910	-41.72	20240116	4420	4.30	20240722	9530	-51.63	20230915	4420	4.30	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
49	20240724	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-20	5	-0.43	7519170	1624	4.00	4635	4640	4610	6010	3245	4630	4630.03	2.07	-1257	4760	4695	4580	4515	4400	4727	4547	70	1380	500	2870	5	1	14014949	646	25.61	0.73	12	0.01	180.00	6304.00	9530	20230915	-51.63	4420	20240722	4.30	7910	-41.72	20240116	4420	4.30	20240722	9530	-51.63	20230915	4420	4.30	20240722	3.28	N	038870	500	70 억	290215	N	N	N	N
50	20240723	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	130	2	2.89	185482615	40539	53.27	4465	4645	4465	5850	3150	4500	4575.34	2.01	8706	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	649	25.72	0.73	12	0.29	180.00	6304.00	9530	20230915	-51.42	4420	20240722	4.75	7910	-41.47	20240116	4420	4.75	20240722	9530	-51.42	20230915	4420	4.75	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
51	20240723	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	105	2	2.33	176543015	38601	50.72	4465	4645	4465	5850	3150	4500	4573.53	2.01	8899	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	645	25.58	0.73	12	0.28	180.00	6304.00	9530	20230915	-51.68	4420	20240722	4.19	7910	-41.78	20240116	4420	4.19	20240722	9530	-51.68	20230915	4420	4.19	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
52	20240723	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	135	2	3.00	157496250	34475	45.30	4465	4645	4465	5850	3150	4500	4568.42	2.01	8613	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	650	25.75	0.74	12	0.25	180.00	6304.00	9530	20230915	-51.36	4420	20240722	4.86	7910	-41.40	20240116	4420	4.86	20240722	9530	-51.36	20230915	4420	4.86	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
53	20240723	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	135	2	3.00	124591045	27356	35.95	4465	4635	4465	5850	3150	4500	4554.43	2.01	11030	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	650	25.75	0.74	12	0.20	180.00	6304.00	9530	20230915	-51.36	4420	20240722	4.86	7910	-41.40	20240116	4420	4.86	20240722	9530	-51.36	20230915	4420	4.86	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
54	20240723	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	60	2	1.33	80839785	17821	23.42	4465	4575	4465	5850	3150	4500	4536.21	2.01	2992	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	639	25.33	0.72	12	0.13	180.00	6304.00	9530	20230915	-52.15	4420	20240722	3.17	7910	-42.35	20240116	4420	3.17	20240722	9530	-52.15	20230915	4420	3.17	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
55	20240723	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	45	2	1.00	73497290	16206	21.30	4465	4575	4465	5850	3150	4500	4535.19	2.01	2445	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	637	25.25	0.72	12	0.12	180.00	6304.00	9530	20230915	-52.31	4420	20240722	2.83	7910	-42.54	20240116	4420	2.83	20240722	9530	-52.31	20230915	4420	2.83	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
56	20240723	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4565	65	2	1.44	53997515	11926	15.67	4465	4575	4465	5850	3150	4500	4527.71	2.01	5008	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	640	25.36	0.72	12	0.09	180.00	6304.00	9530	20230915	-52.10	4420	20240722	3.28	7910	-42.29	20240116	4420	3.28	20240722	9530	-52.10	20230915	4420	3.28	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
57	20240723	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	30	2	0.67	8284330	1848	2.43	4465	4530	4465	5850	3150	4500	4482.86	2.01	410	4613	4556	4488	4431	4363	4585	4460	70	1350	500	2790	5	1	14014949	635	25.17	0.72	12	0.01	180.00	6304.00	9530	20230915	-52.47	4420	20240722	2.49	7910	-42.73	20240116	4420	2.49	20240722	9530	-52.47	20230915	4420	2.49	20240722	3.32	N	038870	500	70 억	281226	N	N	N	N
58	20240722	160435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4500	-20	5	-0.44	339165345	75953	181.53	4490	4545	4420	5870	3165	4520	4465.43	1.89	15827	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	631	25.00	0.71	12	0.54	180.00	6304.00	9530	20230915	-52.78	4420	20240722	1.81	7910	-43.11	20240116	4420	1.81	20240722	9530	-52.78	20230915	4420	1.81	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
59	20240722	150441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4510	-10	5	-0.22	318889665	71441	170.75	4490	4545	4420	5870	3165	4520	4463.68	1.89	14271	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	632	25.06	0.72	12	0.51	180.00	6304.00	9530	20230915	-52.68	4420	20240722	2.04	7910	-42.98	20240116	4420	2.04	20240722	9530	-52.68	20230915	4420	2.04	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
60	20240722	140442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4460	-60	5	-1.33	236210435	52930	126.51	4490	4545	4420	5870	3165	4520	4462.69	1.89	2313	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	625	24.78	0.71	12	0.38	180.00	6304.00	9530	20230915	-53.20	4420	20240722	0.90	7910	-43.62	20240116	4420	0.90	20240722	9530	-53.20	20230915	4420	0.90	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
61	20240722	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4520	0	3	0.00	218759465	49029	117.18	4490	4545	4420	5870	3165	4520	4461.84	1.89	317	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	633	25.11	0.72	12	0.35	180.00	6304.00	9530	20230915	-52.57	4420	20240722	2.26	7910	-42.86	20240116	4420	2.26	20240722	9530	-52.57	20230915	4420	2.26	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
62	20240722	120439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4450	-70	5	-1.55	186394945	41838	100.00	4490	4545	4420	5870	3165	4520	4455.16	1.89	449	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	624	24.72	0.71	12	0.30	180.00	6304.00	9530	20230915	-53.31	4420	20240722	0.68	7910	-43.74	20240116	4420	0.68	20240722	9530	-53.31	20230915	4420	0.68	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
63	20240722	110438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4440	-80	5	-1.77	149607395	33535	80.15	4490	4545	4420	5870	3165	4520	4461.23	1.89	-1453	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	622	24.67	0.70	12	0.24	180.00	6304.00	9530	20230915	-53.41	4420	20240722	0.45	7910	-43.87	20240116	4420	0.45	20240722	9530	-53.41	20230915	4420	0.45	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
64	20240722	100439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4460	-60	5	-1.33	100631690	22504	53.79	4490	4545	4420	5870	3165	4520	4471.72	1.89	-5862	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	625	24.78	0.71	12	0.16	180.00	6304.00	9530	20230915	-53.20	4420	20240722	0.90	7910	-43.62	20240116	4420	0.90	20240722	9530	-53.20	20230915	4420	0.90	20240722	3.40	N	038870	500	70 억	265348	N	N	N	N
65	20240722	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	10	2	0.22	2074775	461	1.10	4490	4530	4490	5870	3165	4520	4500.60	1.89	-32	4653	4586	4523	4456	4393	4620	4490	70	1350	500	2800	5	1	14014949	635	25.17	0.72	12	0.00	180.00	6304.00	9530	20230915	-52.47	4460	20240719	1.57	7910	-42.73	20240116	4460	1.57	20240719	9530	-52.47	20230915	4460	1.57	20240719	3.40	N	038870	500	70 억	265348	N	N	N	N
66	20240719	160430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4520	-20	5	-0.44	188367885	41832	58.96	4495	4590	4460	5900	3180	4540	4502.96	1.84	8074	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	633	25.11	0.72	12	0.30	180.00	6304.00	9530	20230915	-52.57	4460	20240719	1.35	7910	-42.86	20240116	4460	1.35	20240719	9530	-52.57	20230915	4460	1.35	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
67	20240719	150432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4530	-10	5	-0.22	181518260	40317	56.82	4495	4590	4460	5900	3180	4540	4502.28	1.84	7503	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	635	25.17	0.72	12	0.29	180.00	6304.00	9530	20230915	-52.47	4460	20240719	1.57	7910	-42.73	20240116	4460	1.57	20240719	9530	-52.47	20230915	4460	1.57	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
68	20240719	140436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-35	5	-0.77	152835085	33969	47.87	4495	4590	4460	5900	3180	4540	4499.25	1.84	2909	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	631	25.03	0.71	12	0.24	180.00	6304.00	9530	20230915	-52.73	4460	20240719	1.01	7910	-43.05	20240116	4460	1.01	20240719	9530	-52.73	20230915	4460	1.01	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
69	20240719	130429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-35	5	-0.77	126770535	28159	39.69	4495	4590	4460	5900	3180	4540	4501.95	1.84	-143	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	631	25.03	0.71	12	0.20	180.00	6304.00	9530	20230915	-52.73	4460	20240719	1.01	7910	-43.05	20240116	4460	1.01	20240719	9530	-52.73	20230915	4460	1.01	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
70	20240719	120429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	10	2	0.22	63283960	14032	19.78	4495	4590	4460	5900	3180	4540	4509.97	1.84	420	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	638	25.28	0.72	12	0.10	180.00	6304.00	9530	20230915	-52.26	4460	20240719	2.02	7910	-42.48	20240116	4460	2.02	20240719	9530	-52.26	20230915	4460	2.02	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
71	20240719	110432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4545	5	2	0.11	54752715	12144	17.12	4495	4590	4460	5900	3180	4540	4508.62	1.84	67	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	637	25.25	0.72	12	0.09	180.00	6304.00	9530	20230915	-52.31	4460	20240719	1.91	7910	-42.54	20240116	4460	1.91	20240719	9530	-52.31	20230915	4460	1.91	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
72	20240719	100358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4545	5	2	0.11	42807065	9511	13.40	4495	4590	4460	5900	3180	4540	4500.80	1.84	829	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	637	25.25	0.72	12	0.07	180.00	6304.00	9530	20230915	-52.31	4460	20240719	1.91	7910	-42.54	20240116	4460	1.91	20240719	9530	-52.31	20230915	4460	1.91	20240719	3.41	N	038870	500	70 억	257313	N	N	N	N
73	20240719	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4505	-35	5	-0.77	11324595	2530	3.57	4495	4540	4470	5900	3180	4540	4476.12	1.84	-216	4696	4617	4541	4462	4386	4580	4425	70	1360	500	2810	5	1	14014949	631	25.03	0.71	12	0.02	180.00	6304.00	9530	20230915	-52.73	4465	20240718	0.90	7910	-43.05	20240116	4465	0.90	20240718	9530	-52.73	20230915	4465	0.90	20240718	3.41	N	038870	500	70 억	257313	N	N	N	N
74	20240718	160425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4540	-85	5	-1.84	319784740	70712	64.89	4620	4620	4465	6010	3240	4625	4521.95	1.80	4494	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	636	25.22	0.72	12	0.50	180.00	6304.00	9530	20230915	-52.36	4465	20240718	1.68	7910	-42.60	20240116	4465	1.68	20240718	9530	-52.36	20230915	4465	1.68	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
75	20240718	150430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4540	-85	5	-1.84	289586035	64051	58.78	4620	4620	4465	6010	3240	4625	4520.89	1.80	5074	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	636	25.22	0.72	12	0.46	180.00	6304.00	9530	20230915	-52.36	4465	20240718	1.68	7910	-42.60	20240116	4465	1.68	20240718	9530	-52.36	20230915	4465	1.68	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
76	20240718	140426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4570	-55	5	-1.19	280383000	62021	56.92	4620	4620	4465	6010	3240	4625	4520.47	1.80	4809	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	640	25.39	0.72	12	0.44	180.00	6304.00	9530	20230915	-52.05	4465	20240718	2.35	7910	-42.23	20240116	4465	2.35	20240718	9530	-52.05	20230915	4465	2.35	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
77	20240718	130427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4570	-55	5	-1.19	273382915	60485	55.51	4620	4620	4465	6010	3240	4625	4519.53	1.80	4827	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	640	25.39	0.72	12	0.43	180.00	6304.00	9530	20230915	-52.05	4465	20240718	2.35	7910	-42.23	20240116	4465	2.35	20240718	9530	-52.05	20230915	4465	2.35	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
78	20240718	120428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4555	-70	5	-1.51	263408855	58299	53.50	4620	4620	4465	6010	3240	4625	4517.91	1.80	4459	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	638	25.31	0.72	12	0.42	180.00	6304.00	9530	20230915	-52.20	4465	20240718	2.02	7910	-42.41	20240116	4465	2.02	20240718	9530	-52.20	20230915	4465	2.02	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
79	20240718	110430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4565	-60	5	-1.30	246608925	54614	50.12	4620	4620	4465	6010	3240	4625	4515.13	1.80	4754	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	640	25.36	0.72	12	0.39	180.00	6304.00	9530	20230915	-52.10	4465	20240718	2.24	7910	-42.29	20240116	4465	2.24	20240718	9530	-52.10	20230915	4465	2.24	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
80	20240718	100430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4520	-105	5	-2.27	184684760	40898	37.53	4620	4620	4465	6010	3240	4625	4515.26	1.80	-654	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	633	25.11	0.72	12	0.29	180.00	6304.00	9530	20230915	-52.57	4465	20240718	1.23	7910	-42.86	20240116	4465	1.23	20240718	9530	-52.57	20230915	4465	1.23	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
81	20240718	090432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4530	-95	5	-2.05	41233660	8980	8.24	4620	4620	4530	6010	3240	4625	4591.04	1.80	-6059	4805	4715	4670	4580	4535	4692	4557	70	1385	500	2860	5	1	14014949	635	25.17	0.72	12	0.06	180.00	6304.00	9530	20230915	-52.47	4530	20240718	0.00	7910	-42.73	20240116	4530	0.00	20240718	9530	-52.47	20230915	4530	0.00	20240718	3.40	N	038870	500	70 억	252817	N	N	N	N
82	20240717	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	-115	5	-2.43	505923340	108181	135.76	4700	4760	4625	6160	3320	4740	4676.65	1.80	-213	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	648	25.69	0.73	12	0.77	180.00	6304.00	9530	20230915	-51.47	4605	20240703	0.43	7910	-41.53	20240116	4605	0.43	20240703	9530	-51.47	20230915	4605	0.43	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
83	20240717	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	-95	5	-2.00	490615440	104876	131.61	4700	4760	4625	6160	3320	4740	4678.05	1.80	1394	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	651	25.81	0.74	12	0.75	180.00	6304.00	9530	20230915	-51.26	4605	20240703	0.87	7910	-41.28	20240116	4605	0.87	20240703	9530	-51.26	20230915	4605	0.87	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
84	20240717	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-85	5	-1.79	405553765	86529	108.59	4700	4760	4645	6160	3320	4740	4686.91	1.80	14764	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	652	25.86	0.74	12	0.62	180.00	6304.00	9530	20230915	-51.15	4605	20240703	1.09	7910	-41.15	20240116	4605	1.09	20240703	9530	-51.15	20230915	4605	1.09	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
85	20240717	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-80	5	-1.69	343545510	73205	91.87	4700	4760	4660	6160	3320	4740	4692.92	1.80	16202	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	653	25.89	0.74	12	0.52	180.00	6304.00	9530	20230915	-51.10	4605	20240703	1.19	7910	-41.09	20240116	4605	1.19	20240703	9530	-51.10	20230915	4605	1.19	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
86	20240717	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-40	5	-0.84	237645530	50513	63.39	4700	4760	4660	6160	3320	4740	4704.64	1.80	2776	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	659	26.11	0.75	12	0.36	180.00	6304.00	9530	20230915	-50.68	4605	20240703	2.06	7910	-40.58	20240116	4605	2.06	20240703	9530	-50.68	20230915	4605	2.06	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
87	20240717	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-40	5	-0.84	234318750	49806	62.50	4700	4760	4660	6160	3320	4740	4704.63	1.80	2944	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	659	26.11	0.75	12	0.36	180.00	6304.00	9530	20230915	-50.68	4605	20240703	2.06	7910	-40.58	20240116	4605	2.06	20240703	9530	-50.68	20230915	4605	2.06	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
88	20240717	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	-5	5	-0.11	119779800	25388	31.86	4700	4760	4700	6160	3320	4740	4717.97	1.80	9018	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	664	26.31	0.75	12	0.18	180.00	6304.00	9530	20230915	-50.31	4605	20240703	2.82	7910	-40.14	20240116	4605	2.82	20240703	9530	-50.31	20230915	4605	2.82	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
89	20240717	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	15	2	0.32	77079245	16371	20.54	4700	4760	4700	6160	3320	4740	4708.28	1.80	5090	4853	4796	4758	4701	4663	4777	4682	70	1420	500	2930	5	1	14014949	666	26.42	0.75	12	0.12	180.00	6304.00	9530	20230915	-50.10	4605	20240703	3.26	7910	-39.89	20240116	4605	3.26	20240703	9530	-50.10	20230915	4605	3.26	20240703	3.43	N	038870	500	70 억	252323	N	N	N	N
90	20240716	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	-70	5	-1.46	376886790	79385	237.99	4775	4815	4720	6250	3370	4810	4747.58	1.63	22959	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	664	26.33	0.75	12	0.57	180.00	6304.00	9530	20230915	-50.26	4605	20240703	2.93	7910	-40.08	20240116	4605	2.93	20240703	9530	-50.26	20230915	4605	2.93	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
91	20240716	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-45	5	-0.94	366526705	77200	231.44	4775	4815	4720	6250	3370	4810	4747.76	1.63	23050	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	668	26.47	0.76	12	0.55	180.00	6304.00	9530	20230915	-50.00	4605	20240703	3.47	7910	-39.76	20240116	4605	3.47	20240703	9530	-50.00	20230915	4605	3.47	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
92	20240716	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	-70	5	-1.46	355801830	74943	224.68	4775	4815	4720	6250	3370	4810	4747.63	1.63	22835	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	664	26.33	0.75	12	0.53	180.00	6304.00	9530	20230915	-50.26	4605	20240703	2.93	7910	-40.08	20240116	4605	2.93	20240703	9530	-50.26	20230915	4605	2.93	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
93	20240716	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-40	5	-0.83	338020920	71188	213.42	4775	4815	4730	6250	3370	4810	4748.29	1.63	21915	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	669	26.50	0.76	12	0.51	180.00	6304.00	9530	20230915	-49.95	4605	20240703	3.58	7910	-39.70	20240116	4605	3.58	20240703	9530	-49.95	20230915	4605	3.58	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
94	20240716	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-50	5	-1.04	335643515	70689	211.92	4775	4815	4730	6250	3370	4810	4748.17	1.63	21959	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	667	26.44	0.76	12	0.50	180.00	6304.00	9530	20230915	-50.05	4605	20240703	3.37	7910	-39.82	20240116	4605	3.37	20240703	9530	-50.05	20230915	4605	3.37	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
95	20240716	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-60	5	-1.25	203328690	42756	128.18	4775	4815	4730	6250	3370	4810	4755.56	1.63	-2195	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	666	26.39	0.75	12	0.31	180.00	6304.00	9530	20230915	-50.16	4605	20240703	3.15	7910	-39.95	20240116	4605	3.15	20240703	9530	-50.16	20230915	4605	3.15	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
96	20240716	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	-75	5	-1.56	134375295	28213	84.58	4775	4815	4735	6250	3370	4810	4762.89	1.63	-2395	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	664	26.31	0.75	12	0.20	180.00	6304.00	9530	20230915	-50.31	4605	20240703	2.82	7910	-40.14	20240116	4605	2.82	20240703	9530	-50.31	20230915	4605	2.82	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
97	20240716	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	-5	5	-0.10	12659125	2646	7.93	4775	4815	4770	6250	3370	4810	4784.25	1.63	-324	4903	4856	4798	4751	4693	4880	4775	70	1440	500	2980	5	1	14014949	673	26.69	0.76	12	0.02	180.00	6304.00	9530	20230915	-49.58	4605	20240703	4.34	7910	-39.25	20240116	4605	4.34	20240703	9530	-49.58	20230915	4605	4.34	20240703	3.49	N	038870	500	70 억	228716	N	N	N	N
98	20240715	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	60	2	1.26	159627675	33258	74.96	4740	4845	4740	6170	3325	4750	4799.68	1.55	11219	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	674	26.72	0.76	12	0.24	180.00	6304.00	9530	20230915	-49.53	4605	20240703	4.45	7910	-39.19	20240116	4605	4.45	20240703	9530	-49.53	20230915	4605	4.45	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
99	20240715	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	75	2	1.58	149116575	31075	70.04	4740	4845	4740	6170	3325	4750	4798.60	1.55	11647	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	676	26.81	0.77	12	0.22	180.00	6304.00	9530	20230915	-49.37	4605	20240703	4.78	7910	-39.00	20240116	4605	4.78	20240703	9530	-49.37	20230915	4605	4.78	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
100	20240715	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	80	2	1.68	138476125	28863	65.05	4740	4845	4740	6170	3325	4750	4797.70	1.55	11327	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	677	26.83	0.77	12	0.21	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
101	20240715	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	85	2	1.79	131358800	27387	61.73	4740	4845	4740	6170	3325	4750	4796.39	1.55	11162	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	678	26.86	0.77	12	0.20	180.00	6304.00	9530	20230915	-49.27	4605	20240703	4.99	7910	-38.87	20240116	4605	4.99	20240703	9530	-49.27	20230915	4605	4.99	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
102	20240715	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	75	2	1.58	115220435	24050	54.20	4740	4830	4740	6170	3325	4750	4790.87	1.55	9564	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	676	26.81	0.77	12	0.17	180.00	6304.00	9530	20230915	-49.37	4605	20240703	4.78	7910	-39.00	20240116	4605	4.78	20240703	9530	-49.37	20230915	4605	4.78	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
103	20240715	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	75	2	1.58	101278135	21147	47.66	4740	4830	4740	6170	3325	4750	4789.24	1.55	8945	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	676	26.81	0.77	12	0.15	180.00	6304.00	9530	20230915	-49.37	4605	20240703	4.78	7910	-39.00	20240116	4605	4.78	20240703	9530	-49.37	20230915	4605	4.78	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
104	20240715	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	40	2	0.84	62218160	13025	29.36	4740	4810	4740	6170	3325	4750	4776.83	1.55	7023	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	671	26.61	0.76	12	0.09	180.00	6304.00	9530	20230915	-49.74	4605	20240703	4.02	7910	-39.44	20240116	4605	4.02	20240703	9530	-49.74	20230915	4605	4.02	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
105	20240715	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	40	2	0.84	30416545	6394	14.41	4740	4790	4740	6170	3325	4750	4757.04	1.55	5886	4883	4816	4778	4711	4673	4797	4692	70	1420	500	2940	5	1	14014949	671	26.61	0.76	12	0.05	180.00	6304.00	9530	20230915	-49.74	4605	20240703	4.02	7910	-39.44	20240116	4605	4.02	20240703	9530	-49.74	20230915	4605	4.02	20240703	3.54	N	038870	500	70 억	217498	N	N	N	N
106	20240712	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-60	5	-1.25	212299770	44328	111.89	4755	4845	4740	6250	3370	4810	4789.22	1.59	-5162	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	666	26.39	0.75	12	0.32	180.00	6304.00	9530	20230915	-50.16	4605	20240703	3.15	7910	-39.95	20240116	4605	3.15	20240703	9530	-50.16	20230915	4605	3.15	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
107	20240712	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	5	2	0.10	163791440	34140	86.18	4755	4845	4750	6250	3370	4810	4797.59	1.59	-5612	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	675	26.75	0.76	12	0.24	180.00	6304.00	9530	20230915	-49.48	4605	20240703	4.56	7910	-39.13	20240116	4605	4.56	20240703	9530	-49.48	20230915	4605	4.56	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
108	20240712	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	10	2	0.21	155654800	32440	81.89	4755	4845	4750	6250	3370	4810	4798.18	1.59	-5612	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	676	26.78	0.76	12	0.23	180.00	6304.00	9530	20230915	-49.42	4605	20240703	4.67	7910	-39.06	20240116	4605	4.67	20240703	9530	-49.42	20230915	4605	4.67	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
109	20240712	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	20	2	0.42	153208095	31931	80.60	4755	4845	4750	6250	3370	4810	4798.04	1.59	-5517	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	677	26.83	0.77	12	0.23	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
110	20240712	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	10	2	0.21	148707680	30996	78.24	4755	4845	4750	6250	3370	4810	4797.58	1.59	-5569	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	676	26.78	0.76	12	0.22	180.00	6304.00	9530	20230915	-49.42	4605	20240703	4.67	7910	-39.06	20240116	4605	4.67	20240703	9530	-49.42	20230915	4605	4.67	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
111	20240712	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-30	5	-0.62	94290780	19639	49.57	4755	4845	4755	6250	3370	4810	4801.13	1.59	-1132	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	670	26.56	0.76	12	0.14	180.00	6304.00	9530	20230915	-49.84	4605	20240703	3.80	7910	-39.57	20240116	4605	3.80	20240703	9530	-49.84	20230915	4605	3.80	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
112	20240712	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	15	2	0.31	61083190	12711	32.09	4755	4845	4755	6250	3370	4810	4805.49	1.59	-691	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	676	26.81	0.77	12	0.09	180.00	6304.00	9530	20230915	-49.37	4605	20240703	4.78	7910	-39.00	20240116	4605	4.78	20240703	9530	-49.37	20230915	4605	4.78	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
113	20240712	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-50	5	-1.04	5886485	1236	3.12	4755	4765	4755	6250	3370	4810	4756.17	1.59	554	4903	4856	4828	4781	4753	4842	4767	70	1440	500	2980	5	1	14014949	667	26.44	0.76	12	0.01	180.00	6304.00	9530	20230915	-50.05	4605	20240703	3.37	7910	-39.82	20240116	4605	3.37	20240703	9530	-50.05	20230915	4605	3.37	20240703	3.63	N	038870	500	70 억	222625	N	N	N	N
114	20240711	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-45	5	-0.93	190368955	39401	143.47	4855	4875	4800	6310	3400	4855	4831.59	1.58	840	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	674	26.72	0.76	12	0.28	180.00	6304.00	9530	20230915	-49.53	4605	20240703	4.45	7910	-39.19	20240116	4605	4.45	20240703	9530	-49.53	20230915	4605	4.45	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
115	20240711	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-45	5	-0.93	178392880	36912	134.41	4855	4875	4800	6310	3400	4855	4832.92	1.58	1006	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	674	26.72	0.76	12	0.26	180.00	6304.00	9530	20230915	-49.53	4605	20240703	4.45	7910	-39.19	20240116	4605	4.45	20240703	9530	-49.53	20230915	4605	4.45	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
116	20240711	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	-50	5	-1.03	163270165	33766	122.95	4855	4875	4800	6310	3400	4855	4835.34	1.58	779	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	673	26.69	0.76	12	0.24	180.00	6304.00	9530	20230915	-49.58	4605	20240703	4.34	7910	-39.25	20240116	4605	4.34	20240703	9530	-49.58	20230915	4605	4.34	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
117	20240711	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-20	5	-0.41	127566290	26344	95.93	4855	4875	4810	6310	3400	4855	4842.33	1.58	520	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	678	26.86	0.77	12	0.19	180.00	6304.00	9530	20230915	-49.27	4605	20240703	4.99	7910	-38.87	20240116	4605	4.99	20240703	9530	-49.27	20230915	4605	4.99	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
118	20240711	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	-35	5	-0.72	113690855	23477	85.49	4855	4875	4810	6310	3400	4855	4842.65	1.58	346	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	676	26.78	0.76	12	0.17	180.00	6304.00	9530	20230915	-49.42	4605	20240703	4.67	7910	-39.06	20240116	4605	4.67	20240703	9530	-49.42	20230915	4605	4.67	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
119	20240711	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-20	5	-0.41	108780865	22459	81.78	4855	4875	4810	6310	3400	4855	4843.53	1.58	369	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	678	26.86	0.77	12	0.16	180.00	6304.00	9530	20230915	-49.27	4605	20240703	4.99	7910	-38.87	20240116	4605	4.99	20240703	9530	-49.27	20230915	4605	4.99	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
120	20240711	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	20	2	0.41	39381870	8107	29.52	4855	4875	4835	6310	3400	4855	4857.76	1.58	-1018	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	683	27.08	0.77	12	0.06	180.00	6304.00	9530	20230915	-48.85	4605	20240703	5.86	7910	-38.37	20240116	4605	5.86	20240703	9530	-48.85	20230915	4605	5.86	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
121	20240711	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-5	5	-0.10	7509700	1547	5.63	4855	4860	4850	6310	3400	4855	4854.36	1.58	126	4941	4897	4846	4802	4751	4920	4825	70	1455	500	3010	5	1	14014949	680	26.94	0.77	12	0.01	180.00	6304.00	9530	20230915	-49.11	4605	20240703	5.32	7910	-38.69	20240116	4605	5.32	20240703	9530	-49.11	20230915	4605	5.32	20240703	3.63	N	038870	500	70 억	221786	N	N	N	N
122	20240710	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	15	2	0.31	131607020	27291	83.33	4840	4890	4795	6290	3390	4840	4822.36	1.58	26	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	680	26.97	0.77	12	0.19	180.00	6304.00	9530	20230915	-49.06	4605	20240703	5.43	7910	-38.62	20240116	4605	5.43	20240703	9530	-49.06	20230915	4605	5.43	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
123	20240710	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4870	30	2	0.62	124301460	25786	78.74	4840	4890	4795	6290	3390	4840	4820.50	1.58	229	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	683	27.06	0.77	12	0.18	180.00	6304.00	9530	20230915	-48.90	4605	20240703	5.75	7910	-38.43	20240116	4605	5.75	20240703	9530	-48.90	20230915	4605	5.75	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
124	20240710	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-5	5	-0.10	62602305	13001	39.70	4840	4845	4795	6290	3390	4840	4815.19	1.58	-14	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	678	26.86	0.77	12	0.09	180.00	6304.00	9530	20230915	-49.27	4605	20240703	4.99	7910	-38.87	20240116	4605	4.99	20240703	9530	-49.27	20230915	4605	4.99	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
125	20240710	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	-10	5	-0.21	58489770	12150	37.10	4840	4845	4795	6290	3390	4840	4813.97	1.58	135	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	677	26.83	0.77	12	0.09	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
126	20240710	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	-10	5	-0.21	51516125	10704	32.68	4840	4845	4795	6290	3390	4840	4812.79	1.58	732	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	677	26.83	0.77	12	0.08	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
127	20240710	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	-15	5	-0.31	47427670	9856	30.10	4840	4845	4795	6290	3390	4840	4812.06	1.58	1242	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	676	26.81	0.77	12	0.07	180.00	6304.00	9530	20230915	-49.37	4605	20240703	4.78	7910	-39.00	20240116	4605	4.78	20240703	9530	-49.37	20230915	4605	4.78	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
128	20240710	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4845	5	2	0.10	36252695	7537	23.01	4840	4845	4795	6290	3390	4840	4809.96	1.58	1486	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	679	26.92	0.77	12	0.05	180.00	6304.00	9530	20230915	-49.16	4605	20240703	5.21	7910	-38.75	20240116	4605	5.21	20240703	9530	-49.16	20230915	4605	5.21	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
129	20240710	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	-25	5	-0.52	2922580	604	1.84	4840	4840	4815	6290	3390	4840	4838.71	1.58	-49	4920	4880	4810	4770	4700	4900	4790	70	1450	500	3000	5	1	14014949	675	26.75	0.76	12	0.00	180.00	6304.00	9530	20230915	-49.48	4605	20240703	4.56	7910	-39.13	20240116	4605	4.56	20240703	9530	-49.48	20230915	4605	4.56	20240703	3.61	N	038870	500	70 억	221771	N	N	N	N
130	20240709	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	30	2	0.62	155527895	32259	86.57	4740	4850	4740	6250	3370	4810	4821.22	1.56	3295	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	678	26.89	0.77	12	0.23	180.00	6304.00	9530	20230915	-49.21	4605	20240703	5.10	7910	-38.81	20240116	4605	5.10	20240703	9530	-49.21	20230915	4605	5.10	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
131	20240709	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	20	2	0.42	145374050	30162	80.94	4740	4850	4740	6250	3370	4810	4819.77	1.56	4127	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	677	26.83	0.77	12	0.22	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
132	20240709	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	25	2	0.52	102617590	21302	57.17	4740	4850	4740	6250	3370	4810	4817.27	1.56	2216	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	678	26.86	0.77	12	0.15	180.00	6304.00	9530	20230915	-49.27	4605	20240703	4.99	7910	-38.87	20240116	4605	4.99	20240703	9530	-49.27	20230915	4605	4.99	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
133	20240709	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	20	2	0.42	87608905	18196	48.83	4740	4850	4740	6250	3370	4810	4814.73	1.56	1800	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	677	26.83	0.77	12	0.13	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
134	20240709	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	20	2	0.42	81023745	16832	45.17	4740	4850	4740	6250	3370	4810	4813.67	1.56	1894	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	677	26.83	0.77	12	0.12	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
135	20240709	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	10	2	0.21	78051755	16216	43.52	4740	4850	4740	6250	3370	4810	4813.26	1.56	1895	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	676	26.78	0.76	12	0.12	180.00	6304.00	9530	20230915	-49.42	4605	20240703	4.67	7910	-39.06	20240116	4605	4.67	20240703	9530	-49.42	20230915	4605	4.67	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
136	20240709	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	20	2	0.42	45887405	9549	25.63	4740	4830	4740	6250	3370	4810	4805.47	1.56	1321	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	677	26.83	0.77	12	0.07	180.00	6304.00	9530	20230915	-49.32	4605	20240703	4.89	7910	-38.94	20240116	4605	4.89	20240703	9530	-49.32	20230915	4605	4.89	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
137	20240709	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	-60	5	-1.25	7997785	1687	4.53	4740	4780	4740	6250	3370	4810	4740.83	1.56	577	4923	4866	4753	4696	4583	4895	4725	70	1440	500	2980	5	1	14014949	666	26.39	0.75	12	0.01	180.00	6304.00	9530	20230915	-50.16	4605	20240703	3.15	7910	-39.95	20240116	4605	3.15	20240703	9530	-50.16	20230915	4605	3.15	20240703	3.60	N	038870	500	70 억	218360	N	N	N	N
138	20240708	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	160	2	3.44	173189795	36658	84.94	4650	4810	4640	6040	3255	4650	4724.36	1.49	9713	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	674	26.72	0.76	12	0.26	180.00	6304.00	9530	20230915	-49.53	4605	20240703	4.45	7910	-39.19	20240116	4605	4.45	20240703	9530	-49.53	20230915	4605	4.45	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
139	20240708	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	110	2	2.37	155120355	32881	76.19	4650	4760	4640	6040	3255	4650	4717.63	1.49	8939	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	667	26.44	0.76	12	0.23	180.00	6304.00	9530	20230915	-50.05	4605	20240703	3.37	7910	-39.82	20240116	4605	3.37	20240703	9530	-50.05	20230915	4605	3.37	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
140	20240708	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	95	2	2.04	142212360	30161	69.89	4650	4750	4640	6040	3255	4650	4715.11	1.49	7293	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	665	26.36	0.75	12	0.22	180.00	6304.00	9530	20230915	-50.21	4605	20240703	3.04	7910	-40.01	20240116	4605	3.04	20240703	9530	-50.21	20230915	4605	3.04	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
141	20240708	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	95	2	2.04	116189700	24658	57.14	4650	4745	4640	6040	3255	4650	4712.05	1.49	5286	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	665	26.36	0.75	12	0.18	180.00	6304.00	9530	20230915	-50.21	4605	20240703	3.04	7910	-40.01	20240116	4605	3.04	20240703	9530	-50.21	20230915	4605	3.04	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
142	20240708	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	85	2	1.83	89351075	18979	43.98	4650	4740	4640	6040	3255	4650	4707.89	1.49	1373	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	664	26.31	0.75	12	0.14	180.00	6304.00	9530	20230915	-50.31	4605	20240703	2.82	7910	-40.14	20240116	4605	2.82	20240703	9530	-50.31	20230915	4605	2.82	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
143	20240708	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	80	2	1.72	71093725	15114	35.02	4650	4740	4640	6040	3255	4650	4703.83	1.49	872	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	663	26.28	0.75	12	0.11	180.00	6304.00	9530	20230915	-50.37	4605	20240703	2.71	7910	-40.20	20240116	4605	2.71	20240703	9530	-50.37	20230915	4605	2.71	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
144	20240708	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	70	2	1.51	45823810	9764	22.62	4650	4740	4640	6040	3255	4650	4693.14	1.49	286	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	662	26.22	0.75	12	0.07	180.00	6304.00	9530	20230915	-50.47	4605	20240703	2.50	7910	-40.33	20240116	4605	2.50	20240703	9530	-50.47	20230915	4605	2.50	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
145	20240708	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	10	2	0.22	1891070	406	0.94	4650	4660	4650	6040	3255	4650	4657.81	1.49	-258	4723	4686	4658	4621	4593	4705	4640	70	1390	500	2880	5	1	14014949	653	25.89	0.74	12	0.00	180.00	6304.00	9530	20230915	-51.10	4605	20240703	1.19	7910	-41.09	20240116	4605	1.19	20240703	9530	-51.10	20230915	4605	1.19	20240703	3.67	N	038870	500	70 억	208737	N	N	N	N
146	20240705	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-20	5	-0.43	198486790	42605	82.72	4630	4695	4630	6070	3270	4670	4658.77	1.51	-2373	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	652	25.83	0.74	12	0.30	180.00	6304.00	9530	20230915	-51.21	4605	20240703	0.98	7910	-41.21	20240116	4605	0.98	20240703	9530	-51.21	20230915	4605	0.98	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
147	20240705	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	0	3	0.00	181793925	39017	75.76	4630	4695	4630	6070	3270	4670	4659.35	1.51	-3197	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	654	25.94	0.74	12	0.28	180.00	6304.00	9530	20230915	-51.00	4605	20240703	1.41	7910	-40.96	20240116	4605	1.41	20240703	9530	-51.00	20230915	4605	1.41	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
148	20240705	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	10	2	0.21	161658100	34699	67.37	4630	4695	4630	6070	3270	4670	4658.87	1.51	-3511	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	656	26.00	0.74	12	0.25	180.00	6304.00	9530	20230915	-50.89	4605	20240703	1.63	7910	-40.83	20240116	4605	1.63	20240703	9530	-50.89	20230915	4605	1.63	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
149	20240705	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	10	2	0.21	152160645	32669	63.43	4630	4695	4630	6070	3270	4670	4657.65	1.51	-3307	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	656	26.00	0.74	12	0.23	180.00	6304.00	9530	20230915	-50.89	4605	20240703	1.63	7910	-40.83	20240116	4605	1.63	20240703	9530	-50.89	20230915	4605	1.63	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
150	20240705	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-5	5	-0.11	135253935	29039	56.38	4630	4695	4630	6070	3270	4670	4657.66	1.51	-3637	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	654	25.92	0.74	12	0.21	180.00	6304.00	9530	20230915	-51.05	4605	20240703	1.30	7910	-41.02	20240116	4605	1.30	20240703	9530	-51.05	20230915	4605	1.30	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
151	20240705	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	-40	5	-0.86	118890745	25521	49.55	4630	4695	4630	6070	3270	4670	4658.55	1.51	-5053	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	649	25.72	0.73	12	0.18	180.00	6304.00	9530	20230915	-51.42	4605	20240703	0.54	7910	-41.47	20240116	4605	0.54	20240703	9530	-51.42	20230915	4605	0.54	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
152	20240705	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	25	2	0.54	59125445	12661	24.58	4630	4695	4630	6070	3270	4670	4669.89	1.51	-2522	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	658	26.08	0.74	12	0.09	180.00	6304.00	9530	20230915	-50.73	4605	20240703	1.95	7910	-40.64	20240116	4605	1.95	20240703	9530	-50.73	20230915	4605	1.95	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
153	20240705	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-10	5	-0.21	3792080	819	1.59	4630	4670	4630	6070	3270	4670	4630.09	1.51	146	4816	4742	4681	4607	4546	4780	4645	70	1400	500	2890	5	1	14014949	653	25.89	0.74	12	0.01	180.00	6304.00	9530	20230915	-51.10	4605	20240703	1.19	7910	-41.09	20240116	4605	1.19	20240703	9530	-51.10	20230915	4605	1.19	20240703	3.71	N	038870	500	70 억	211127	N	N	N	N
154	20240704	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-20	5	-0.43	239134590	51150	52.49	4620	4755	4620	6090	3285	4690	4675.17	1.44	9298	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	654	25.94	0.74	12	0.36	180.00	6304.00	9530	20230915	-51.00	4605	20240703	1.41	7910	-40.96	20240116	4605	1.41	20240703	9530	-51.00	20230915	4605	1.41	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
155	20240704	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-30	5	-0.64	225706800	48270	49.53	4620	4755	4620	6090	3285	4690	4675.92	1.44	9513	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	653	25.89	0.74	12	0.34	180.00	6304.00	9530	20230915	-51.10	4605	20240703	1.19	7910	-41.09	20240116	4605	1.19	20240703	9530	-51.10	20230915	4605	1.19	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
156	20240704	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-10	5	-0.21	192238180	41061	42.14	4620	4755	4620	6090	3285	4690	4681.77	1.44	10910	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	656	26.00	0.74	12	0.29	180.00	6304.00	9530	20230915	-50.89	4605	20240703	1.63	7910	-40.83	20240116	4605	1.63	20240703	9530	-50.89	20230915	4605	1.63	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
157	20240704	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-20	5	-0.43	176780295	37740	38.73	4620	4755	4620	6090	3285	4690	4684.16	1.44	9551	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	654	25.94	0.74	12	0.27	180.00	6304.00	9530	20230915	-51.00	4605	20240703	1.41	7910	-40.96	20240116	4605	1.41	20240703	9530	-51.00	20230915	4605	1.41	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
158	20240704	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	-45	5	-0.96	154908855	33031	33.90	4620	4755	4620	6090	3285	4690	4689.80	1.44	10016	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	651	25.81	0.74	12	0.24	180.00	6304.00	9530	20230915	-51.26	4605	20240703	0.87	7910	-41.28	20240116	4605	0.87	20240703	9530	-51.26	20230915	4605	0.87	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
159	20240704	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	0	3	0.00	133400005	28404	29.15	4620	4755	4620	6090	3285	4690	4696.52	1.44	8561	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	657	26.06	0.74	12	0.20	180.00	6304.00	9530	20230915	-50.79	4605	20240703	1.85	7910	-40.71	20240116	4605	1.85	20240703	9530	-50.79	20230915	4605	1.85	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
160	20240704	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	25	2	0.53	97349935	20719	21.26	4620	4755	4620	6090	3285	4690	4698.58	1.44	8726	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	661	26.19	0.75	12	0.15	180.00	6304.00	9530	20230915	-50.52	4605	20240703	2.39	7910	-40.39	20240116	4605	2.39	20240703	9530	-50.52	20230915	4605	2.39	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
161	20240704	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	40	2	0.85	22594855	4853	4.98	4620	4730	4620	6090	3285	4690	4655.85	1.44	1261	4886	4787	4696	4597	4506	4742	4552	70	1400	500	2900	5	1	14014949	663	26.28	0.75	12	0.03	180.00	6304.00	9530	20230915	-50.37	4605	20240703	2.71	7910	-40.20	20240116	4605	2.71	20240703	9530	-50.37	20230915	4605	2.71	20240703	3.77	N	038870	500	70 억	201769	N	N	N	N
162	20240703	160432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4690	-55	5	-1.16	455975955	97064	120.19	4740	4795	4605	6160	3325	4745	4697.69	1.34	13705	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	657	26.06	0.74	12	0.69	180.00	6304.00	9530	20230915	-50.79	4605	20240703	1.85	7910	-40.71	20240116	4605	1.85	20240703	9530	-50.79	20230915	4605	1.85	20240703	3.77	N	038870	500	70 억	188010	N	N	N	N
163	20240703	150434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	-20	5	-0.42	432022420	91961	113.87	4740	4795	4605	6160	3325	4745	4697.89	1.34	14524	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	662	26.25	0.75	12	0.66	180.00	6304.00	9530	20230915	-50.42	4605	20240703	2.61	7910	-40.27	20240116	4605	2.61	20240703	9530	-50.42	20230915	4605	2.61	20240703	3.77	N	038870	500	70 억	188010	N	N	N	N
164	20240703	140434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	-95	5	-2.00	374917970	79739	98.74	4740	4795	4605	6160	3325	4745	4701.81	1.34	5889	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	652	25.83	0.74	12	0.57	180.00	6304.00	9530	20230915	-51.21	4605	20240703	0.98	7910	-41.21	20240116	4605	0.98	20240703	9530	-51.21	20230915	4605	0.98	20240703	3.77	N	038870	500	70 억	188010	N	N	N	N
165	20240703	130434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4640	-105	5	-2.21	348706220	74088	91.74	4740	4795	4605	6160	3325	4745	4706.65	1.34	3377	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	650	25.78	0.74	12	0.53	180.00	6304.00	9530	20230915	-51.31	4605	20240703	0.76	7910	-41.34	20240116	4605	0.76	20240703	9530	-51.31	20230915	4605	0.76	20240703	3.77	N	038870	500	70 억	188010	N	N	N	N
166	20240703	120433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	-85	5	-1.79	324980225	68983	85.42	4740	4795	4605	6160	3325	4745	4711.02	1.34	2529	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	653	25.89	0.74	12	0.49	180.00	6304.00	9530	20230915	-51.10	4605	20240703	1.19	7910	-41.09	20240116	4605	1.19	20240703	9530	-51.10	20230915	4605	1.19	20240703	3.77	N	038870	500	70 억	188010	N	N	N	N
167	20240703	110435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	-85	5	-1.79	319228485	67747	83.89	4740	4795	4605	6160	3325	4745	4712.07	1.34	2596	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	653	25.89	0.74	12	0.48	180.00	6304.00	9530	20230915	-51.10	4605	20240703	1.19	7910	-41.09	20240116	4605	1.19	20240703	9530	-51.10	20230915	4605	1.19	20240703	3.77	N	038870	500	70 억	188010	N	N	N	N
168	20240703	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-75	5	-1.58	239148800	50550	62.59	4740	4795	4670	6160	3325	4745	4730.94	1.34	12431	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	654	25.94	0.74	12	0.36	180.00	6304.00	9530	20230915	-51.00	4615	20230726	1.19	7910	-40.96	20240116	4670	0.00	20240703	9530	-51.00	20230915	4615	1.19	20230726	3.77	N	038870	500	70 억	188010	N	N	N	N
169	20240703	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	-30	5	-0.63	52915710	11161	13.82	4740	4795	4700	6160	3325	4745	4741.13	1.34	6825	4971	4857	4796	4682	4621	4827	4652	70	1415	500	2940	5	1	14014949	661	26.19	0.75	12	0.08	180.00	6304.00	9530	20230915	-50.52	4615	20230726	2.17	7910	-40.39	20240116	4700	0.32	20240703	9530	-50.52	20230915	4615	2.17	20230726	3.77	N	038870	500	70 억	188010	N	N	N	N
170	20240702	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-155	5	-3.16	384899075	80449	196.09	4870	4910	4735	6370	3430	4900	4784.39	1.35	-1103	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	665	26.36	0.75	12	0.57	180.00	6304.00	9530	20230915	-50.21	4615	20230726	2.82	7910	-40.01	20240116	4735	0.21	20240702	9530	-50.21	20230915	4615	2.82	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
171	20240702	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-120	5	-2.45	361774325	75587	184.24	4870	4910	4735	6370	3430	4900	4786.20	1.35	-798	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	670	26.56	0.76	12	0.54	180.00	6304.00	9530	20230915	-49.84	4615	20230726	3.58	7910	-39.57	20240116	4735	0.95	20240702	9530	-49.84	20230915	4615	3.58	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
172	20240702	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-140	5	-2.86	314098580	65577	159.84	4870	4910	4735	6370	3430	4900	4789.77	1.35	-8047	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	667	26.44	0.76	12	0.47	180.00	6304.00	9530	20230915	-50.05	4615	20230726	3.14	7910	-39.82	20240116	4735	0.53	20240702	9530	-50.05	20230915	4615	3.14	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
173	20240702	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-130	5	-2.65	253752085	52876	128.88	4870	4910	4735	6370	3430	4900	4799.00	1.35	-8928	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	669	26.50	0.76	12	0.38	180.00	6304.00	9530	20230915	-49.95	4615	20230726	3.36	7910	-39.70	20240116	4735	0.74	20240702	9530	-49.95	20230915	4615	3.36	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
174	20240702	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	-115	5	-2.35	185013555	38407	93.61	4870	4910	4740	6370	3430	4900	4817.18	1.35	-8206	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	671	26.58	0.76	12	0.27	180.00	6304.00	9530	20230915	-49.79	4615	20230726	3.68	7910	-39.51	20240116	4740	0.95	20240702	9530	-49.79	20230915	4615	3.68	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
175	20240702	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	-85	5	-1.73	107591165	22252	54.24	4870	4910	4800	6370	3430	4900	4835.12	1.35	-7154	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	675	26.75	0.76	12	0.16	180.00	6304.00	9530	20230915	-49.48	4615	20230726	4.33	7910	-39.13	20240116	4800	0.31	20240702	9530	-49.48	20230915	4615	4.33	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
176	20240702	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	-70	5	-1.43	89812460	18556	45.23	4870	4910	4800	6370	3430	4900	4840.08	1.35	-5001	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	677	26.83	0.77	12	0.13	180.00	6304.00	9530	20230915	-49.32	4615	20230726	4.66	7910	-38.94	20240116	4800	0.62	20240702	9530	-49.32	20230915	4615	4.66	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
177	20240702	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	10	2	0.20	11153220	2289	5.58	4870	4910	4870	6370	3430	4900	4872.53	1.35	246	5073	4986	4943	4856	4813	4965	4835	70	1470	500	3030	5	1	14014949	688	27.28	0.78	12	0.02	180.00	6304.00	9530	20230915	-48.48	4615	20230726	6.39	7910	-37.93	20240116	4830	1.66	20240627	9530	-48.48	20230915	4615	6.39	20230726	3.79	N	038870	500	70 억	189377	N	N	N	N
178	20240701	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-50	5	-1.01	201272465	40711	74.35	4980	5030	4900	6430	3465	4950	4943.94	1.36	-1887	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	687	27.22	0.78	12	0.29	180.00	6304.00	9530	20230915	-48.58	4615	20230726	6.18	7910	-38.05	20240116	4830	1.45	20240627	9530	-48.58	20230915	4615	6.18	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
179	20240701	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	0	3	0.00	159780585	32262	58.92	4980	5030	4900	6430	3465	4950	4952.59	1.36	-1244	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	694	27.50	0.79	12	0.23	180.00	6304.00	9530	20230915	-48.06	4615	20230726	7.26	7910	-37.42	20240116	4830	2.48	20240627	9530	-48.06	20230915	4615	7.26	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
180	20240701	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-10	5	-0.20	146910220	29648	54.15	4980	5030	4900	6430	3465	4950	4955.15	1.36	-2609	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	692	27.44	0.78	12	0.21	180.00	6304.00	9530	20230915	-48.16	4615	20230726	7.04	7910	-37.55	20240116	4830	2.28	20240627	9530	-48.16	20230915	4615	7.04	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
181	20240701	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-5	5	-0.10	137530650	27747	50.67	4980	5030	4900	6430	3465	4950	4956.60	1.36	-2572	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	693	27.47	0.78	12	0.20	180.00	6304.00	9530	20230915	-48.11	4615	20230726	7.15	7910	-37.48	20240116	4830	2.38	20240627	9530	-48.11	20230915	4615	7.15	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
182	20240701	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-20	5	-0.40	136364490	27511	50.24	4980	5030	4900	6430	3465	4950	4956.73	1.36	-2565	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	691	27.39	0.78	12	0.20	180.00	6304.00	9530	20230915	-48.27	4615	20230726	6.83	7910	-37.67	20240116	4830	2.07	20240627	9530	-48.27	20230915	4615	6.83	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
183	20240701	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-25	5	-0.51	118985680	23969	43.77	4980	5030	4920	6430	3465	4950	4964.15	1.36	-3125	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	690	27.36	0.78	12	0.17	180.00	6304.00	9530	20230915	-48.32	4615	20230726	6.72	7910	-37.74	20240116	4830	1.97	20240627	9530	-48.32	20230915	4615	6.72	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
184	20240701	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	30	2	0.61	58554135	11740	21.44	4980	5030	4925	6430	3465	4950	4987.58	1.36	-3046	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	698	27.67	0.79	12	0.08	180.00	6304.00	9530	20230915	-47.74	4615	20230726	7.91	7910	-37.04	20240116	4830	3.11	20240627	9530	-47.74	20230915	4615	7.91	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N
185	20240701	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	0	3	0.00	8527980	1719	3.14	4980	4980	4950	6430	3465	4950	4961.01	1.36	-334	5063	5006	4928	4871	4793	5035	4900	70	1480	500	3060	5	1	14014949	694	27.50	0.79	12	0.01	180.00	6304.00	9530	20230915	-48.06	4615	20230726	7.26	7910	-37.42	20240116	4830	2.48	20240627	9530	-48.06	20230915	4615	7.26	20230726	3.74	N	038870	500	70 억	191254	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History