KissMeData/109820/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	50	2	2.07	612466780	242285	207.63	2435	2615	2405	3130	1690	2410	2527.88	0.58	-132	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	502	-55.91	2.17	12	1.19	-44.00	1135.00	4400	20231206	-44.09	2270	20240724	8.37	3575	-31.19	20240321	2270	8.37	20240724	4400	-44.09	20231206	2270	8.37	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
3	20240731	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	95	2	3.94	593284875	234503	200.96	2435	2615	2405	3130	1690	2410	2529.97	0.58	292	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	511	-56.93	2.21	12	1.15	-44.00	1135.00	4400	20231206	-43.07	2270	20240724	10.35	3575	-29.93	20240321	2270	10.35	20240724	4400	-43.07	20231206	2270	10.35	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
4	20240731	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	85	2	3.53	561347720	221689	189.98	2435	2615	2405	3130	1690	2410	2532.14	0.58	77	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	509	-56.70	2.20	12	1.09	-44.00	1135.00	4400	20231206	-43.30	2270	20240724	9.91	3575	-30.21	20240321	2270	9.91	20240724	4400	-43.30	20231206	2270	9.91	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
5	20240731	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	105	2	4.36	539966385	213112	182.63	2435	2615	2405	3130	1690	2410	2533.72	0.58	186	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	513	-57.16	2.22	12	1.04	-44.00	1135.00	4400	20231206	-42.84	2270	20240724	10.79	3575	-29.65	20240321	2270	10.79	20240724	4400	-42.84	20231206	2270	10.79	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
6	20240731	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	105	2	4.36	513188310	202443	173.49	2435	2615	2405	3130	1690	2410	2534.98	0.58	-29	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	513	-57.16	2.22	12	0.99	-44.00	1135.00	4400	20231206	-42.84	2270	20240724	10.79	3575	-29.65	20240321	2270	10.79	20240724	4400	-42.84	20231206	2270	10.79	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
7	20240731	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	90	2	3.73	486869730	191918	164.47	2435	2615	2405	3130	1690	2410	2536.86	0.58	-619	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	510	-56.82	2.20	12	0.94	-44.00	1135.00	4400	20231206	-43.18	2270	20240724	10.13	3575	-30.07	20240321	2270	10.13	20240724	4400	-43.18	20231206	2270	10.13	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
8	20240731	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	130	2	5.39	361685825	142253	121.91	2435	2615	2405	3130	1690	2410	2542.55	0.58	9945	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	518	-57.73	2.24	12	0.70	-44.00	1135.00	4400	20231206	-42.27	2270	20240724	11.89	3575	-28.95	20240321	2270	11.89	20240724	4400	-42.27	20231206	2270	11.89	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
9	20240731	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	10	2	0.41	2602255	1070	0.92	2435	2455	2420	3130	1690	2410	2432.01	0.58	237	2663	2536	2433	2306	2203	2600	2370	102	720	500	1630	5	1	20393640	494	-55.00	2.13	12	0.01	-44.00	1135.00	4400	20231206	-45.00	2270	20240724	6.61	3575	-32.31	20240321	2270	6.61	20240724	4400	-45.00	20231206	2270	6.61	20240724	0.40	N	109820	500	101 억	117784	N	N	N	N
10	20240730	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	45	2	1.90	285246070	116576	399.84	2335	2560	2330	3070	1660	2365	2446.87	0.57	662	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	491	-54.77	2.12	12	0.57	-44.00	1135.00	4400	20231206	-45.23	2270	20240724	6.17	3575	-32.59	20240321	2270	6.17	20240724	4400	-45.23	20231206	2270	6.17	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
11	20240730	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	65	2	2.75	275597005	112585	386.15	2335	2560	2330	3070	1660	2365	2447.90	0.57	489	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	496	-55.23	2.14	12	0.55	-44.00	1135.00	4400	20231206	-44.77	2270	20240724	7.05	3575	-32.03	20240321	2270	7.05	20240724	4400	-44.77	20231206	2270	7.05	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
12	20240730	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	55	2	2.33	270667070	110548	379.16	2335	2560	2330	3070	1660	2365	2448.41	0.57	420	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	494	-55.00	2.13	12	0.54	-44.00	1135.00	4400	20231206	-45.00	2270	20240724	6.61	3575	-32.31	20240321	2270	6.61	20240724	4400	-45.00	20231206	2270	6.61	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
13	20240730	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	65	2	2.75	261392435	106681	365.90	2335	2560	2330	3070	1660	2365	2450.22	0.57	222	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	496	-55.23	2.14	12	0.52	-44.00	1135.00	4400	20231206	-44.77	2270	20240724	7.05	3575	-32.03	20240321	2270	7.05	20240724	4400	-44.77	20231206	2270	7.05	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
14	20240730	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	65	2	2.75	237343395	96766	331.89	2335	2560	2330	3070	1660	2365	2452.76	0.57	-758	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	496	-55.23	2.14	12	0.47	-44.00	1135.00	4400	20231206	-44.77	2270	20240724	7.05	3575	-32.03	20240321	2270	7.05	20240724	4400	-44.77	20231206	2270	7.05	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
15	20240730	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	65	2	2.75	202600930	82517	283.02	2335	2560	2330	3070	1660	2365	2455.26	0.57	-3436	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	496	-55.23	2.14	12	0.40	-44.00	1135.00	4400	20231206	-44.77	2270	20240724	7.05	3575	-32.03	20240321	2270	7.05	20240724	4400	-44.77	20231206	2270	7.05	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
16	20240730	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	30	2	1.27	48706570	20546	70.47	2335	2405	2330	3070	1660	2365	2370.61	0.57	1755	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	488	-54.43	2.11	12	0.10	-44.00	1135.00	4400	20231206	-45.57	2270	20240724	5.51	3575	-33.01	20240321	2270	5.51	20240724	4400	-45.57	20231206	2270	5.51	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
17	20240730	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-5	5	-0.21	1198205	513	1.76	2335	2360	2335	3070	1660	2365	2335.68	0.57	-62	2468	2416	2363	2311	2258	2442	2337	102	705	500	1600	5	1	20393640	481	-53.64	2.08	12	0.00	-44.00	1135.00	4400	20231206	-46.36	2270	20240724	3.96	3575	-33.99	20240321	2270	3.96	20240724	4400	-46.36	20231206	2270	3.96	20240724	0.39	N	109820	500	101 억	117176	N	N	N	N
18	20240729	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-5	5	-0.21	68544385	29156	69.64	2350	2415	2310	3080	1660	2370	2350.95	0.55	4740	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	482	-53.75	2.08	12	0.14	-44.00	1135.00	4400	20231206	-46.25	2270	20240724	4.19	3575	-33.85	20240321	2270	4.19	20240724	4400	-46.25	20231206	2270	4.19	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
19	20240729	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	5	2	0.21	67354210	28653	68.44	2350	2415	2310	3080	1660	2370	2350.69	0.55	4871	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	484	-53.98	2.09	12	0.14	-44.00	1135.00	4400	20231206	-46.02	2270	20240724	4.63	3575	-33.57	20240321	2270	4.63	20240724	4400	-46.02	20231206	2270	4.63	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
20	20240729	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-10	5	-0.42	60508400	25768	61.55	2350	2415	2310	3080	1660	2370	2348.20	0.55	4801	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	481	-53.64	2.08	12	0.13	-44.00	1135.00	4400	20231206	-46.36	2270	20240724	3.96	3575	-33.99	20240321	2270	3.96	20240724	4400	-46.36	20231206	2270	3.96	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
21	20240729	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-30	5	-1.27	56445040	24037	57.41	2350	2415	2310	3080	1660	2370	2348.26	0.55	4887	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	477	-53.18	2.06	12	0.12	-44.00	1135.00	4400	20231206	-46.82	2270	20240724	3.08	3575	-34.55	20240321	2270	3.08	20240724	4400	-46.82	20231206	2270	3.08	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
22	20240729	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-35	5	-1.48	48403065	20593	49.19	2350	2415	2310	3080	1660	2370	2350.46	0.55	3544	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	476	-53.07	2.06	12	0.10	-44.00	1135.00	4400	20231206	-46.93	2270	20240724	2.86	3575	-34.69	20240321	2270	2.86	20240724	4400	-46.93	20231206	2270	2.86	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
23	20240729	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-15	5	-0.63	21090880	8907	21.27	2350	2415	2350	3080	1660	2370	2367.90	0.55	46	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	480	-53.52	2.07	12	0.04	-44.00	1135.00	4400	20231206	-46.48	2270	20240724	3.74	3575	-34.13	20240321	2270	3.74	20240724	4400	-46.48	20231206	2270	3.74	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
24	20240729	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	10	2	0.42	14600085	6157	14.71	2350	2415	2350	3080	1660	2370	2371.30	0.55	280	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	485	-54.09	2.10	12	0.03	-44.00	1135.00	4400	20231206	-45.91	2270	20240724	4.85	3575	-33.43	20240321	2270	4.85	20240724	4400	-45.91	20231206	2270	4.85	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
25	20240729	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	30	2	1.27	2890085	1210	2.89	2350	2415	2350	3080	1660	2370	2388.50	0.55	-459	2470	2420	2360	2310	2250	2445	2335	102	710	500	1610	5	1	20393640	489	-54.55	2.11	12	0.01	-44.00	1135.00	4400	20231206	-45.45	2270	20240724	5.73	3575	-32.87	20240321	2270	5.73	20240724	4400	-45.45	20231206	2270	5.73	20240724	0.40	N	109820	500	101 억	112447	N	N	N	N
26	20240726	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	70	2	3.04	96544865	40751	106.26	2300	2410	2300	2990	1610	2300	2369.13	0.55	177	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	483	-53.86	2.09	12	0.20	-44.00	1135.00	4400	20231206	-46.14	2270	20240724	4.41	3575	-33.71	20240321	2270	4.41	20240724	4400	-46.14	20231206	2270	4.41	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
27	20240726	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	55	2	2.39	93230840	39351	102.61	2300	2410	2300	2990	1610	2300	2369.21	0.55	132	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	480	-53.52	2.07	12	0.19	-44.00	1135.00	4400	20231206	-46.48	2270	20240724	3.74	3575	-34.13	20240321	2270	3.74	20240724	4400	-46.48	20231206	2270	3.74	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
28	20240726	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	60	2	2.61	81514345	34411	89.73	2300	2410	2300	2990	1610	2300	2368.85	0.55	400	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	481	-53.64	2.08	12	0.17	-44.00	1135.00	4400	20231206	-46.36	2270	20240724	3.96	3575	-33.99	20240321	2270	3.96	20240724	4400	-46.36	20231206	2270	3.96	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
29	20240726	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	95	2	4.13	65441320	27664	72.14	2300	2410	2300	2990	1610	2300	2365.58	0.55	1496	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	488	-54.43	2.11	12	0.14	-44.00	1135.00	4400	20231206	-45.57	2270	20240724	5.51	3575	-33.01	20240321	2270	5.51	20240724	4400	-45.57	20231206	2270	5.51	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
30	20240726	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	80	2	3.48	39017875	16602	43.29	2300	2385	2300	2990	1610	2300	2350.19	0.55	2276	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	485	-54.09	2.10	12	0.08	-44.00	1135.00	4400	20231206	-45.91	2270	20240724	4.85	3575	-33.43	20240321	2270	4.85	20240724	4400	-45.91	20231206	2270	4.85	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
31	20240726	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	65	2	2.83	27276950	11643	30.36	2300	2370	2300	2990	1610	2300	2342.78	0.55	2077	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	482	-53.75	2.08	12	0.06	-44.00	1135.00	4400	20231206	-46.25	2270	20240724	4.19	3575	-33.85	20240321	2270	4.19	20240724	4400	-46.25	20231206	2270	4.19	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
32	20240726	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	40	2	1.74	9390925	4041	10.54	2300	2350	2300	2990	1610	2300	2323.91	0.55	751	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	477	-53.18	2.06	12	0.02	-44.00	1135.00	4400	20231206	-46.82	2270	20240724	3.08	3575	-34.55	20240321	2270	3.08	20240724	4400	-46.82	20231206	2270	3.08	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
33	20240726	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	25	2	1.09	124225	54	0.14	2300	2325	2300	2990	1610	2300	2300.46	0.55	21	2383	2341	2318	2276	2253	2330	2265	102	690	500	1560	5	1	20393640	474	-52.84	2.05	12	0.00	-44.00	1135.00	4400	20231206	-47.16	2270	20240724	2.42	3575	-34.97	20240321	2270	2.42	20240724	4400	-47.16	20231206	2270	2.42	20240724	0.38	N	109820	500	101 억	112281	N	N	N	N
34	20240725	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-60	5	-2.54	88266750	38160	59.34	2360	2360	2295	3065	1655	2360	2313.14	0.55	-2951	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	469	-52.27	2.03	12	0.19	-44.00	1135.00	4400	20231206	-47.73	2270	20240724	1.32	3575	-35.66	20240321	2270	1.32	20240724	4400	-47.73	20231206	2270	1.32	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
35	20240725	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-30	5	-1.27	66035835	28535	44.37	2360	2360	2295	3065	1655	2360	2314.20	0.55	-3959	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	475	-52.95	2.05	12	0.14	-44.00	1135.00	4400	20231206	-47.05	2270	20240724	2.64	3575	-34.83	20240321	2270	2.64	20240724	4400	-47.05	20231206	2270	2.64	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
36	20240725	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-45	5	-1.91	57079070	24685	38.39	2360	2360	2295	3065	1655	2360	2312.30	0.55	-2975	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	472	-52.61	2.04	12	0.12	-44.00	1135.00	4400	20231206	-47.39	2270	20240724	1.98	3575	-35.24	20240321	2270	1.98	20240724	4400	-47.39	20231206	2270	1.98	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
37	20240725	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-35	5	-1.48	55046650	23808	37.02	2360	2360	2295	3065	1655	2360	2312.11	0.55	-2975	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	474	-52.84	2.05	12	0.12	-44.00	1135.00	4400	20231206	-47.16	2270	20240724	2.42	3575	-34.97	20240321	2270	2.42	20240724	4400	-47.16	20231206	2270	2.42	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
38	20240725	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-55	5	-2.33	45618625	19715	30.66	2360	2360	2295	3065	1655	2360	2313.90	0.55	-2964	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	470	-52.39	2.03	12	0.10	-44.00	1135.00	4400	20231206	-47.61	2270	20240724	1.54	3575	-35.52	20240321	2270	1.54	20240724	4400	-47.61	20231206	2270	1.54	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
39	20240725	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-50	5	-2.12	38078040	16436	25.56	2360	2360	2295	3065	1655	2360	2316.75	0.55	-2710	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	471	-52.50	2.04	12	0.08	-44.00	1135.00	4400	20231206	-47.50	2270	20240724	1.76	3575	-35.38	20240321	2270	1.76	20240724	4400	-47.50	20231206	2270	1.76	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
40	20240725	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-40	5	-1.69	26090950	11225	17.46	2360	2360	2305	3065	1655	2360	2324.36	0.55	-3301	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	473	-52.73	2.04	12	0.06	-44.00	1135.00	4400	20231206	-47.27	2270	20240724	2.20	3575	-35.10	20240321	2270	2.20	20240724	4400	-47.27	20231206	2270	2.20	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
41	20240725	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-15	5	-0.64	2124635	902	1.40	2360	2360	2345	3065	1655	2360	2355.47	0.55	-167	2433	2396	2333	2296	2233	2415	2315	102	705	500	1600	5	1	20393640	478	-53.30	2.07	12	0.00	-44.00	1135.00	4400	20231206	-46.70	2270	20240724	3.30	3575	-34.41	20240321	2270	3.30	20240724	4400	-46.70	20231206	2270	3.30	20240724	0.38	N	109820	500	101 억	112972	N	N	N	N
42	20240724	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	40	2	1.72	150069645	64076	145.79	2315	2370	2270	3015	1625	2320	2342.06	0.51	6861	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	481	-53.64	2.08	12	0.31	-44.00	1135.00	4400	20231206	-46.36	2270	20240724	3.96	3575	-33.99	20240321	2270	3.96	20240724	4400	-46.36	20231206	2270	3.96	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
43	20240724	150803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2345	25	2	1.08	146101395	62387	141.95	2315	2370	2270	3015	1625	2320	2341.86	0.51	6961	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	478	-53.30	2.07	12	0.31	-44.00	1135.00	4400	20231206	-46.70	2270	20240724	3.30	3575	-34.41	20240321	2270	3.30	20240724	4400	-46.70	20231206	2270	3.30	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
44	20240724	140758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	40	2	1.72	119936220	51247	116.60	2315	2370	2270	3015	1625	2320	2340.36	0.51	6268	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	481	-53.64	2.08	12	0.25	-44.00	1135.00	4400	20231206	-46.36	2270	20240724	3.96	3575	-33.99	20240321	2270	3.96	20240724	4400	-46.36	20231206	2270	3.96	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
45	20240724	130803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	35	2	1.51	75933690	32545	74.05	2315	2370	2270	3015	1625	2320	2333.19	0.51	-60	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	480	-53.52	2.07	12	0.16	-44.00	1135.00	4400	20231206	-46.48	2270	20240724	3.74	3575	-34.13	20240321	2270	3.74	20240724	4400	-46.48	20231206	2270	3.74	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
46	20240724	120802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2345	25	2	1.08	56116060	24111	54.86	2315	2370	2270	3015	1625	2320	2327.40	0.51	-3318	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	478	-53.30	2.07	12	0.12	-44.00	1135.00	4400	20231206	-46.70	2270	20240724	3.30	3575	-34.41	20240321	2270	3.30	20240724	4400	-46.70	20231206	2270	3.30	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
47	20240724	110758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2325	5	2	0.22	49877015	21434	48.77	2315	2370	2270	3015	1625	2320	2327.00	0.51	-4071	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	474	-52.84	2.05	12	0.11	-44.00	1135.00	4400	20231206	-47.16	2270	20240724	2.42	3575	-34.97	20240321	2270	2.42	20240724	4400	-47.16	20231206	2270	2.42	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
48	20240724	100822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	30	2	1.29	27319085	11800	26.85	2315	2360	2270	3015	1625	2320	2315.18	0.51	-3986	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	479	-53.41	2.07	12	0.06	-44.00	1135.00	4400	20231206	-46.59	2270	20240724	3.52	3575	-34.27	20240321	2270	3.52	20240724	4400	-46.59	20231206	2270	3.52	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
49	20240724	090753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2295	-25	5	-1.08	7067885	3069	6.98	2315	2315	2270	3015	1625	2320	2302.99	0.51	-927	2400	2360	2340	2300	2280	2350	2290	102	695	500	1570	5	1	20393640	468	-52.16	2.02	12	0.02	-44.00	1135.00	4400	20231206	-47.84	2270	20240724	1.10	3575	-35.80	20240321	2270	1.10	20240724	4400	-47.84	20231206	2270	1.10	20240724	0.38	N	109820	500	101 억	102991	N	N	N	N
50	20240723	160749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-50	5	-2.11	98388470	42050	93.16	2355	2380	2320	3080	1660	2370	2339.80	0.54	-6774	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	473	-52.73	2.04	12	0.21	-44.00	1135.00	4400	20231206	-47.27	2320	20240723	0.00	3575	-35.10	20240321	2320	0.00	20240723	4400	-47.27	20231206	2320	0.00	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
51	20240723	150805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2330	-40	5	-1.69	85616470	36551	80.98	2355	2380	2325	3080	1660	2370	2342.38	0.54	-4719	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	475	-52.95	2.05	12	0.18	-44.00	1135.00	4400	20231206	-47.05	2325	20240723	0.22	3575	-34.83	20240321	2325	0.22	20240723	4400	-47.05	20231206	2325	0.22	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
52	20240723	140751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2330	-40	5	-1.69	83964680	35842	79.41	2355	2380	2325	3080	1660	2370	2342.63	0.54	-4568	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	475	-52.95	2.05	12	0.18	-44.00	1135.00	4400	20231206	-47.05	2325	20240723	0.22	3575	-34.83	20240321	2325	0.22	20240723	4400	-47.05	20231206	2325	0.22	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
53	20240723	130747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2345	-25	5	-1.05	72863475	31079	68.86	2355	2380	2325	3080	1660	2370	2344.46	0.54	-2563	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	478	-53.30	2.07	12	0.15	-44.00	1135.00	4400	20231206	-46.70	2325	20240723	0.86	3575	-34.41	20240321	2325	0.86	20240723	4400	-46.70	20231206	2325	0.86	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
54	20240723	120753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2330	-40	5	-1.69	67207735	28654	63.49	2355	2380	2325	3080	1660	2370	2345.49	0.54	-1551	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	475	-52.95	2.05	12	0.14	-44.00	1135.00	4400	20231206	-47.05	2325	20240723	0.22	3575	-34.83	20240321	2325	0.22	20240723	4400	-47.05	20231206	2325	0.22	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
55	20240723	110755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	-20	5	-0.84	55951160	23830	52.80	2355	2380	2335	3080	1660	2370	2347.93	0.54	-1551	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	479	-53.41	2.07	12	0.12	-44.00	1135.00	4400	20231206	-46.59	2335	20240723	0.64	3575	-34.27	20240321	2335	0.64	20240723	4400	-46.59	20231206	2335	0.64	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
56	20240723	100751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	0	3	0.00	22196735	9438	20.91	2355	2380	2345	3080	1660	2370	2351.85	0.54	37	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	483	-53.86	2.09	12	0.05	-44.00	1135.00	4400	20231206	-46.14	2345	20240723	1.07	3575	-33.71	20240321	2345	1.07	20240723	4400	-46.14	20231206	2345	1.07	20240723	0.38	N	109820	500	101 억	109676	N	N	N	N
57	20240723	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	5	2	0.21	677630	287	0.64	2355	2380	2355	3080	1660	2370	2361.08	0.54	-18	2513	2441	2393	2321	2273	2417	2297	102	710	500	1610	5	1	20393640	484	-53.98	2.09	12	0.00	-44.00	1135.00	4400	20231206	-46.02	2345	20240722	1.28	3575	-33.57	20240321	2345	1.28	20240722	4400	-46.02	20231206	2345	1.28	20240722	0.38	N	109820	500	101 억	109676	N	N	N	N
58	20240722	160745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	-25	5	-1.04	106984105	45134	212.05	2465	2465	2345	3110	1680	2395	2370.37	0.57	-6443	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	483	-53.86	2.09	12	0.22	-44.00	1135.00	4400	20231206	-46.14	2345	20240722	1.07	3575	-33.71	20240321	2345	1.07	20240722	4400	-46.14	20231206	2345	1.07	20240722	0.38	N	109820	500	101 억	116129	N	N	N	N
59	20240722	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	71593490	30097	141.40	2465	2465	2360	3110	1680	2395	2378.76	0.57	-7950	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	483	-53.86	2.09	12	0.15	-44.00	1135.00	4400	20231206	-46.14	2350	20240705	0.85	3575	-33.71	20240321	2350	0.85	20240705	4400	-46.14	20231206	2350	0.85	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
60	20240722	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	59514255	25001	117.46	2465	2465	2360	3110	1680	2395	2380.47	0.57	-7489	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	483	-53.86	2.09	12	0.12	-44.00	1135.00	4400	20231206	-46.14	2350	20240705	0.85	3575	-33.71	20240321	2350	0.85	20240705	4400	-46.14	20231206	2350	0.85	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
61	20240722	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	55241640	23202	109.01	2465	2465	2360	3110	1680	2395	2380.90	0.57	-7105	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	483	-53.86	2.09	12	0.11	-44.00	1135.00	4400	20231206	-46.14	2350	20240705	0.85	3575	-33.71	20240321	2350	0.85	20240705	4400	-46.14	20231206	2350	0.85	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
62	20240722	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	49152980	20632	96.93	2465	2465	2360	3110	1680	2395	2382.37	0.57	-5025	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	483	-53.86	2.09	12	0.10	-44.00	1135.00	4400	20231206	-46.14	2350	20240705	0.85	3575	-33.71	20240321	2350	0.85	20240705	4400	-46.14	20231206	2350	0.85	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
63	20240722	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-20	5	-0.84	33397975	13971	65.64	2465	2465	2370	3110	1680	2395	2390.52	0.57	-3969	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	484	-53.98	2.09	12	0.07	-44.00	1135.00	4400	20231206	-46.02	2350	20240705	1.06	3575	-33.57	20240321	2350	1.06	20240705	4400	-46.02	20231206	2350	1.06	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
64	20240722	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	26162225	10925	51.33	2465	2465	2370	3110	1680	2395	2394.71	0.57	-2857	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	483	-53.86	2.09	12	0.05	-44.00	1135.00	4400	20231206	-46.14	2350	20240705	0.85	3575	-33.71	20240321	2350	0.85	20240705	4400	-46.14	20231206	2350	0.85	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
65	20240722	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	45	2	1.88	7888820	3248	15.26	2465	2465	2400	3110	1680	2395	2428.82	0.57	-260	2415	2405	2395	2385	2375	2405	2385	102	715	500	1620	5	1	20393640	498	-55.45	2.15	12	0.02	-44.00	1135.00	4400	20231206	-44.55	2350	20240705	3.83	3575	-31.75	20240321	2350	3.83	20240705	4400	-44.55	20231206	2350	3.83	20240705	0.38	N	109820	500	101 억	116129	N	N	N	N
66	20240719	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	0	3	0.00	50179745	20944	56.62	2395	2405	2385	3110	1680	2395	2395.90	0.57	-6520	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	488	-54.43	2.11	12	0.10	-44.00	1135.00	4400	20231206	-45.57	2350	20240705	1.91	3575	-33.01	20240321	2350	1.91	20240705	4400	-45.57	20231206	2350	1.91	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
67	20240719	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-5	5	-0.21	49451875	20640	55.80	2395	2405	2385	3110	1680	2395	2395.92	0.57	-6515	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	487	-54.32	2.11	12	0.10	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
68	20240719	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-5	5	-0.21	35752890	14903	40.29	2395	2405	2385	3110	1680	2395	2399.04	0.57	-5991	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	487	-54.32	2.11	12	0.07	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
69	20240719	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-5	5	-0.21	25522290	10632	28.74	2395	2405	2385	3110	1680	2395	2400.52	0.57	-5824	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	487	-54.32	2.11	12	0.05	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
70	20240719	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	0	3	0.00	23936745	9970	26.95	2395	2405	2385	3110	1680	2395	2400.88	0.57	-5777	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	488	-54.43	2.11	12	0.05	-44.00	1135.00	4400	20231206	-45.57	2350	20240705	1.91	3575	-33.01	20240321	2350	1.91	20240705	4400	-45.57	20231206	2350	1.91	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
71	20240719	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	10	2	0.42	23451115	9768	26.41	2395	2405	2385	3110	1680	2395	2400.81	0.57	-5593	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	490	-54.66	2.12	12	0.05	-44.00	1135.00	4400	20231206	-45.34	2350	20240705	2.34	3575	-32.73	20240321	2350	2.34	20240705	4400	-45.34	20231206	2350	2.34	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
72	20240719	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	5	2	0.21	17018490	7092	19.17	2395	2405	2385	3110	1680	2395	2399.67	0.57	-3058	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	489	-54.55	2.11	12	0.03	-44.00	1135.00	4400	20231206	-45.45	2350	20240705	2.13	3575	-32.87	20240321	2350	2.13	20240705	4400	-45.45	20231206	2350	2.13	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
73	20240719	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	5	2	0.21	998720	417	1.13	2395	2400	2395	3110	1680	2395	2395.01	0.57	145	2488	2441	2413	2366	2338	2427	2352	102	715	500	1620	5	1	20393640	489	-54.55	2.11	12	0.00	-44.00	1135.00	4400	20231206	-45.45	2350	20240705	2.13	3575	-32.87	20240321	2350	2.13	20240705	4400	-45.45	20231206	2350	2.13	20240705	0.39	N	109820	500	101 억	117156	N	N	N	N
74	20240718	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-55	5	-2.24	88953565	36875	112.25	2450	2460	2385	3185	1715	2450	2412.30	0.60	-6848	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	488	-54.43	2.11	12	0.18	-44.00	1135.00	4400	20231206	-45.57	2350	20240705	1.91	3575	-33.01	20240321	2350	1.91	20240705	4400	-45.57	20231206	2350	1.91	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
75	20240718	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-55	5	-2.24	86231870	35738	108.79	2450	2460	2385	3185	1715	2450	2412.89	0.60	-6669	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	488	-54.43	2.11	12	0.18	-44.00	1135.00	4400	20231206	-45.57	2350	20240705	1.91	3575	-33.01	20240321	2350	1.91	20240705	4400	-45.57	20231206	2350	1.91	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
76	20240718	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-60	5	-2.45	80841440	33483	101.92	2450	2460	2385	3185	1715	2450	2414.40	0.60	-5141	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	487	-54.32	2.11	12	0.16	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
77	20240718	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-60	5	-2.45	76294170	31580	96.13	2450	2460	2390	3185	1715	2450	2415.90	0.60	-5038	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	487	-54.32	2.11	12	0.15	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
78	20240718	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-50	5	-2.04	71425110	29545	89.94	2450	2460	2390	3185	1715	2450	2417.50	0.60	-4986	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	489	-54.55	2.11	12	0.14	-44.00	1135.00	4400	20231206	-45.45	2350	20240705	2.13	3575	-32.87	20240321	2350	2.13	20240705	4400	-45.45	20231206	2350	2.13	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
79	20240718	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-50	5	-2.04	68866525	28479	86.69	2450	2460	2390	3185	1715	2450	2418.15	0.60	-4986	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	489	-54.55	2.11	12	0.14	-44.00	1135.00	4400	20231206	-45.45	2350	20240705	2.13	3575	-32.87	20240321	2350	2.13	20240705	4400	-45.45	20231206	2350	2.13	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
80	20240718	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-60	5	-2.45	55728000	23011	70.05	2450	2460	2390	3185	1715	2450	2421.80	0.60	-3983	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	487	-54.32	2.11	12	0.11	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
81	20240718	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	27474210	11223	34.16	2450	2460	2420	3185	1715	2450	2448.03	0.60	-3714	2546	2497	2471	2422	2396	2522	2447	102	735	500	1660	5	1	20393640	497	-55.34	2.15	12	0.06	-44.00	1135.00	4400	20231206	-44.66	2350	20240705	3.62	3575	-31.89	20240321	2350	3.62	20240705	4400	-44.66	20231206	2350	3.62	20240705	0.37	N	109820	500	101 억	123185	N	N	N	N
82	20240717	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	10	2	0.41	81384580	32849	32.50	2445	2520	2445	3170	1710	2440	2477.54	0.60	-5956	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.16	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
83	20240717	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	20	2	0.82	70383190	28355	28.06	2445	2520	2445	3170	1710	2440	2482.21	0.60	-6263	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	502	-55.91	2.17	12	0.14	-44.00	1135.00	4400	20231206	-44.09	2350	20240705	4.68	3575	-31.19	20240321	2350	4.68	20240705	4400	-44.09	20231206	2350	4.68	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
84	20240717	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	50	2	2.05	59895840	24109	23.86	2445	2520	2445	3170	1710	2440	2484.38	0.60	-6245	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	508	-56.59	2.19	12	0.12	-44.00	1135.00	4400	20231206	-43.41	2350	20240705	5.96	3575	-30.35	20240321	2350	5.96	20240705	4400	-43.41	20231206	2350	5.96	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
85	20240717	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	55	2	2.25	48958685	19724	19.52	2445	2505	2445	3170	1710	2440	2482.19	0.60	-6138	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	509	-56.70	2.20	12	0.10	-44.00	1135.00	4400	20231206	-43.30	2350	20240705	6.17	3575	-30.21	20240321	2350	6.17	20240705	4400	-43.30	20231206	2350	6.17	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
86	20240717	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	45	2	1.84	43113830	17370	17.19	2445	2505	2445	3170	1710	2440	2482.09	0.60	-6655	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	507	-56.48	2.19	12	0.09	-44.00	1135.00	4400	20231206	-43.52	2350	20240705	5.74	3575	-30.49	20240321	2350	5.74	20240705	4400	-43.52	20231206	2350	5.74	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
87	20240717	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	60	2	2.46	42853610	17266	17.08	2445	2500	2445	3170	1710	2440	2481.97	0.60	-6639	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	510	-56.82	2.20	12	0.08	-44.00	1135.00	4400	20231206	-43.18	2350	20240705	6.38	3575	-30.07	20240321	2350	6.38	20240705	4400	-43.18	20231206	2350	6.38	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
88	20240717	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	40	2	1.64	31137570	12558	12.43	2445	2485	2445	3170	1710	2440	2479.50	0.60	-7153	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	506	-56.36	2.19	12	0.06	-44.00	1135.00	4400	20231206	-43.64	2350	20240705	5.53	3575	-30.63	20240321	2350	5.53	20240705	4400	-43.64	20231206	2350	5.53	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
89	20240717	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	45	2	1.84	2606805	1054	1.04	2445	2485	2445	3170	1710	2440	2473.25	0.60	-748	2633	2536	2488	2391	2343	2512	2367	102	730	500	1650	5	1	20393640	507	-56.48	2.19	12	0.01	-44.00	1135.00	4400	20231206	-43.52	2350	20240705	5.74	3575	-30.49	20240321	2350	5.74	20240705	4400	-43.52	20231206	2350	5.74	20240705	0.37	N	109820	500	101 억	122992	N	N	N	N
90	20240716	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	30	2	1.24	253458690	101060	356.30	2440	2585	2440	3130	1690	2410	2508.00	0.61	-5091	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	498	-55.45	2.15	12	0.50	-44.00	1135.00	4400	20231206	-44.55	2350	20240705	3.83	3575	-31.75	20240321	2350	3.83	20240705	4400	-44.55	20231206	2350	3.83	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
91	20240716	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	30	2	1.24	246273680	98127	345.96	2440	2585	2440	3130	1690	2410	2509.74	0.61	-4175	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	498	-55.45	2.15	12	0.48	-44.00	1135.00	4400	20231206	-44.55	2350	20240705	3.83	3575	-31.75	20240321	2350	3.83	20240705	4400	-44.55	20231206	2350	3.83	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
92	20240716	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	35	2	1.45	234357320	93261	328.80	2440	2585	2440	3130	1690	2410	2512.92	0.61	-4315	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	499	-55.57	2.15	12	0.46	-44.00	1135.00	4400	20231206	-44.43	2350	20240705	4.04	3575	-31.61	20240321	2350	4.04	20240705	4400	-44.43	20231206	2350	4.04	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
93	20240716	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	60	2	2.49	221345560	87959	310.11	2440	2585	2440	3130	1690	2410	2516.46	0.61	-1909	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	504	-56.14	2.18	12	0.43	-44.00	1135.00	4400	20231206	-43.86	2350	20240705	5.11	3575	-30.91	20240321	2350	5.11	20240705	4400	-43.86	20231206	2350	5.11	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
94	20240716	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	90	2	3.73	204297360	81099	285.92	2440	2585	2440	3130	1690	2410	2519.11	0.61	-2197	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	510	-56.82	2.20	12	0.40	-44.00	1135.00	4400	20231206	-43.18	2350	20240705	6.38	3575	-30.07	20240321	2350	6.38	20240705	4400	-43.18	20231206	2350	6.38	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
95	20240716	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	70	2	2.90	187081655	74186	261.55	2440	2585	2440	3130	1690	2410	2521.79	0.61	-1889	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	506	-56.36	2.19	12	0.36	-44.00	1135.00	4400	20231206	-43.64	2350	20240705	5.53	3575	-30.63	20240321	2350	5.53	20240705	4400	-43.64	20231206	2350	5.53	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
96	20240716	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	90	2	3.73	169056910	66894	235.84	2440	2585	2440	3130	1690	2410	2527.24	0.61	-1970	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	510	-56.82	2.20	12	0.33	-44.00	1135.00	4400	20231206	-43.18	2350	20240705	6.38	3575	-30.07	20240321	2350	6.38	20240705	4400	-43.18	20231206	2350	6.38	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
97	20240716	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	110	2	4.56	36542070	14659	51.68	2440	2520	2440	3130	1690	2410	2492.81	0.61	-2781	2453	2431	2418	2396	2383	2425	2390	102	720	500	1630	5	1	20393640	514	-57.27	2.22	12	0.07	-44.00	1135.00	4400	20231206	-42.73	2350	20240705	7.23	3575	-29.51	20240321	2350	7.23	20240705	4400	-42.73	20231206	2350	7.23	20240705	0.37	N	109820	500	101 억	124062	N	N	N	N
98	20240715	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	10	2	0.42	63958920	26459	105.64	2420	2440	2405	3120	1680	2400	2417.28	0.57	5681	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	491	-54.77	2.12	12	0.13	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
99	20240715	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	15	2	0.62	62818545	25986	103.75	2420	2440	2405	3120	1680	2400	2417.40	0.57	5906	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	493	-54.89	2.13	12	0.13	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
100	20240715	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	15	2	0.62	44555730	18443	73.64	2420	2420	2405	3120	1680	2400	2415.86	0.57	3884	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	493	-54.89	2.13	12	0.09	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
101	20240715	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	15	2	0.62	43999920	18213	72.72	2420	2420	2405	3120	1680	2400	2415.85	0.57	3879	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	493	-54.89	2.13	12	0.09	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
102	20240715	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	15	2	0.62	35947030	14878	59.40	2420	2420	2405	3120	1680	2400	2416.12	0.57	1835	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	493	-54.89	2.13	12	0.07	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
103	20240715	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	15	2	0.62	28919905	11968	47.78	2420	2420	2415	3120	1680	2400	2416.44	0.57	746	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	493	-54.89	2.13	12	0.06	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
104	20240715	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	20	2	0.83	12856760	5317	21.23	2420	2420	2415	3120	1680	2400	2418.05	0.57	746	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	494	-55.00	2.13	12	0.03	-44.00	1135.00	4400	20231206	-45.00	2350	20240705	2.98	3575	-32.31	20240321	2350	2.98	20240705	4400	-45.00	20231206	2350	2.98	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
105	20240715	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	20	2	0.83	2318360	958	3.82	2420	2420	2420	3120	1680	2400	2420.00	0.57	-321	2436	2417	2406	2387	2376	2412	2382	102	720	500	1630	5	1	20393640	494	-55.00	2.13	12	0.00	-44.00	1135.00	4400	20231206	-45.00	2350	20240705	2.98	3575	-32.31	20240321	2350	2.98	20240705	4400	-45.00	20231206	2350	2.98	20240705	0.37	N	109820	500	101 억	115529	N	N	N	N
106	20240712	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-10	5	-0.41	59854435	24896	107.26	2410	2425	2395	3130	1690	2410	2404.21	0.57	-1378	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	489	-54.55	2.11	12	0.12	-44.00	1135.00	4400	20231206	-45.45	2350	20240705	2.13	3575	-32.87	20240321	2350	2.13	20240705	4400	-45.45	20231206	2350	2.13	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
107	20240712	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-5	5	-0.21	52012970	21629	93.19	2410	2425	2395	3130	1690	2410	2404.78	0.57	-1134	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	490	-54.66	2.12	12	0.11	-44.00	1135.00	4400	20231206	-45.34	2350	20240705	2.34	3575	-32.73	20240321	2350	2.34	20240705	4400	-45.34	20231206	2350	2.34	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
108	20240712	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-5	5	-0.21	48357315	20107	86.63	2410	2425	2395	3130	1690	2410	2405.00	0.57	-1134	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	490	-54.66	2.12	12	0.10	-44.00	1135.00	4400	20231206	-45.34	2350	20240705	2.34	3575	-32.73	20240321	2350	2.34	20240705	4400	-45.34	20231206	2350	2.34	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
109	20240712	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-5	5	-0.21	30152850	12532	53.99	2410	2425	2395	3130	1690	2410	2406.07	0.57	-996	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	490	-54.66	2.12	12	0.06	-44.00	1135.00	4400	20231206	-45.34	2350	20240705	2.34	3575	-32.73	20240321	2350	2.34	20240705	4400	-45.34	20231206	2350	2.34	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
110	20240712	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-5	5	-0.21	24521530	10186	43.89	2410	2425	2395	3130	1690	2410	2407.38	0.57	-996	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	490	-54.66	2.12	12	0.05	-44.00	1135.00	4400	20231206	-45.34	2350	20240705	2.34	3575	-32.73	20240321	2350	2.34	20240705	4400	-45.34	20231206	2350	2.34	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
111	20240712	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	0	3	0.00	19590675	8131	35.03	2410	2425	2400	3130	1690	2410	2409.38	0.57	-543	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	491	-54.77	2.12	12	0.04	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
112	20240712	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	0	3	0.00	5142605	2131	9.18	2410	2425	2400	3130	1690	2410	2413.24	0.57	-557	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	491	-54.77	2.12	12	0.01	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
113	20240712	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	0	3	0.00	1600240	664	2.86	2410	2410	2410	3130	1690	2410	2410.00	0.57	-530	2480	2445	2425	2390	2370	2435	2380	102	720	500	1630	5	1	20393640	491	-54.77	2.12	12	0.00	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	116918	N	N	N	N
114	20240711	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-25	5	-1.03	56103240	23206	141.80	2460	2460	2405	3165	1705	2435	2417.62	0.60	-6145	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	491	-54.77	2.12	12	0.11	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
115	20240711	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-25	5	-1.03	54962865	22733	138.91	2460	2460	2405	3165	1705	2435	2417.76	0.60	-6093	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	491	-54.77	2.12	12	0.11	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
116	20240711	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-10	5	-0.41	47655885	19711	120.45	2460	2460	2405	3165	1705	2435	2417.73	0.60	-5318	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	495	-55.11	2.14	12	0.10	-44.00	1135.00	4400	20231206	-44.89	2350	20240705	3.19	3575	-32.17	20240321	2350	3.19	20240705	4400	-44.89	20231206	2350	3.19	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
117	20240711	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-25	5	-1.03	40520275	16755	102.38	2460	2460	2405	3165	1705	2435	2418.40	0.60	-5045	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	491	-54.77	2.12	12	0.08	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
118	20240711	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-20	5	-0.82	31599475	13063	79.82	2460	2460	2405	3165	1705	2435	2419.01	0.60	-4707	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	493	-54.89	2.13	12	0.06	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
119	20240711	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-20	5	-0.82	25209910	10413	63.63	2460	2460	2405	3165	1705	2435	2421.00	0.60	-3044	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	493	-54.89	2.13	12	0.05	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
120	20240711	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-5	5	-0.21	15671860	6466	39.51	2460	2460	2405	3165	1705	2435	2423.73	0.60	-1730	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	496	-55.23	2.14	12	0.03	-44.00	1135.00	4400	20231206	-44.77	2350	20240705	3.40	3575	-32.03	20240321	2350	3.40	20240705	4400	-44.77	20231206	2350	3.40	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
121	20240711	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	330695	135	0.82	2460	2460	2445	3165	1705	2435	2449.59	0.60	-74	2498	2466	2433	2401	2368	2450	2385	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.00	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.37	N	109820	500	101 억	123074	N	N	N	N
122	20240710	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	39522800	16335	67.97	2465	2465	2400	3185	1715	2450	2419.52	0.61	-654	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	497	-55.34	2.15	12	0.08	-44.00	1135.00	4400	20231206	-44.66	2350	20240705	3.62	3575	-31.89	20240321	2350	3.62	20240705	4400	-44.66	20231206	2350	3.62	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
123	20240710	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	35077680	14505	60.35	2465	2465	2400	3185	1715	2450	2418.32	0.61	-564	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	495	-55.11	2.14	12	0.07	-44.00	1135.00	4400	20231206	-44.89	2350	20240705	3.19	3575	-32.17	20240321	2350	3.19	20240705	4400	-44.89	20231206	2350	3.19	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
124	20240710	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-35	5	-1.43	31218355	12906	53.70	2465	2465	2400	3185	1715	2450	2418.90	0.61	-90	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	493	-54.89	2.13	12	0.06	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
125	20240710	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	25642270	10601	44.11	2465	2465	2400	3185	1715	2450	2418.85	0.61	416	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	497	-55.34	2.15	12	0.05	-44.00	1135.00	4400	20231206	-44.66	2350	20240705	3.62	3575	-31.89	20240321	2350	3.62	20240705	4400	-44.66	20231206	2350	3.62	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
126	20240710	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-30	5	-1.22	25564500	10569	43.98	2465	2465	2400	3185	1715	2450	2418.82	0.61	446	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	494	-55.00	2.13	12	0.05	-44.00	1135.00	4400	20231206	-45.00	2350	20240705	2.98	3575	-32.31	20240321	2350	2.98	20240705	4400	-45.00	20231206	2350	2.98	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
127	20240710	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-20	5	-0.82	18764185	7765	32.31	2465	2465	2400	3185	1715	2450	2416.51	0.61	465	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	496	-55.23	2.14	12	0.04	-44.00	1135.00	4400	20231206	-44.77	2350	20240705	3.40	3575	-32.03	20240321	2350	3.40	20240705	4400	-44.77	20231206	2350	3.40	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
128	20240710	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	15495250	6417	26.70	2465	2465	2400	3185	1715	2450	2414.72	0.61	613	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	495	-55.11	2.14	12	0.03	-44.00	1135.00	4400	20231206	-44.89	2350	20240705	3.19	3575	-32.17	20240321	2350	3.19	20240705	4400	-44.89	20231206	2350	3.19	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
129	20240710	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	1321410	539	2.24	2465	2465	2435	3185	1715	2450	2451.60	0.61	-248	2523	2486	2458	2421	2393	2505	2440	102	735	500	1660	5	1	20393640	497	-55.34	2.15	12	0.00	-44.00	1135.00	4400	20231206	-44.66	2350	20240705	3.62	3575	-31.89	20240321	2350	3.62	20240705	4400	-44.66	20231206	2350	3.62	20240705	0.37	N	109820	500	101 억	123739	N	N	N	N
130	20240709	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	59134665	24032	104.22	2435	2495	2430	3165	1705	2435	2460.66	0.61	-1789	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.12	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
131	20240709	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	5	2	0.21	56188500	22824	98.99	2435	2495	2435	3165	1705	2435	2461.82	0.61	-1685	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	498	-55.45	2.15	12	0.11	-44.00	1135.00	4400	20231206	-44.55	2350	20240705	3.83	3575	-31.75	20240321	2350	3.83	20240705	4400	-44.55	20231206	2350	3.83	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
132	20240709	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	35	2	1.44	43977550	17824	77.30	2435	2495	2435	3165	1705	2435	2467.32	0.61	-1324	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	504	-56.14	2.18	12	0.09	-44.00	1135.00	4400	20231206	-43.86	2350	20240705	5.11	3575	-30.91	20240321	2350	5.11	20240705	4400	-43.86	20231206	2350	5.11	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
133	20240709	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	43201615	17509	75.93	2435	2495	2435	3165	1705	2435	2467.39	0.61	-1100	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.09	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
134	20240709	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	40883040	16570	71.86	2435	2495	2435	3165	1705	2435	2467.29	0.61	-439	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.08	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
135	20240709	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	35	2	1.44	33765315	13680	59.33	2435	2495	2435	3165	1705	2435	2468.22	0.61	-486	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	504	-56.14	2.18	12	0.07	-44.00	1135.00	4400	20231206	-43.86	2350	20240705	5.11	3575	-30.91	20240321	2350	5.11	20240705	4400	-43.86	20231206	2350	5.11	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
136	20240709	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	10914130	4456	19.33	2435	2470	2435	3165	1705	2435	2449.31	0.61	38	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.02	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
137	20240709	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	1213285	495	2.15	2435	2460	2435	3165	1705	2435	2451.08	0.61	-44	2505	2470	2425	2390	2345	2487	2407	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.00	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.38	N	109820	500	101 억	124655	N	N	N	N
138	20240708	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	45	2	1.88	55713255	23053	42.39	2400	2460	2380	3105	1675	2390	2416.75	0.60	2376	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	497	-55.34	2.15	12	0.11	-44.00	1135.00	4400	20231206	-44.66	2350	20240705	3.62	3575	-31.89	20240321	2350	3.62	20240705	4400	-44.66	20231206	2350	3.62	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
139	20240708	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	60	2	2.51	48233605	19986	36.75	2400	2460	2380	3105	1675	2390	2413.37	0.60	2085	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	500	-55.68	2.16	12	0.10	-44.00	1135.00	4400	20231206	-44.32	2350	20240705	4.26	3575	-31.47	20240321	2350	4.26	20240705	4400	-44.32	20231206	2350	4.26	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
140	20240708	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	40	2	1.67	41275015	17139	31.51	2400	2435	2380	3105	1675	2390	2408.25	0.60	2010	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	496	-55.23	2.14	12	0.08	-44.00	1135.00	4400	20231206	-44.77	2350	20240705	3.40	3575	-32.03	20240321	2350	3.40	20240705	4400	-44.77	20231206	2350	3.40	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
141	20240708	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	35	2	1.46	36811490	15301	28.13	2400	2430	2380	3105	1675	2390	2405.82	0.60	1910	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	495	-55.11	2.14	12	0.08	-44.00	1135.00	4400	20231206	-44.89	2350	20240705	3.19	3575	-32.17	20240321	2350	3.19	20240705	4400	-44.89	20231206	2350	3.19	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
142	20240708	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	20	2	0.84	19063355	7957	14.63	2400	2415	2380	3105	1675	2390	2395.80	0.60	1911	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	491	-54.77	2.12	12	0.04	-44.00	1135.00	4400	20231206	-45.23	2350	20240705	2.55	3575	-32.59	20240321	2350	2.55	20240705	4400	-45.23	20231206	2350	2.55	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
143	20240708	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	25	2	1.05	18095035	7555	13.89	2400	2415	2380	3105	1675	2390	2395.11	0.60	1928	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	493	-54.89	2.13	12	0.04	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
144	20240708	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	25	2	1.05	14823380	6196	11.39	2400	2415	2380	3105	1675	2390	2392.41	0.60	1322	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	493	-54.89	2.13	12	0.03	-44.00	1135.00	4400	20231206	-45.11	2350	20240705	2.77	3575	-32.45	20240321	2350	2.77	20240705	4400	-45.11	20231206	2350	2.77	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
145	20240708	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-10	5	-0.42	1912315	800	1.47	2400	2400	2380	3105	1675	2390	2390.39	0.60	-174	2456	2422	2386	2352	2316	2425	2355	102	715	500	1620	5	1	20393640	485	-54.09	2.10	12	0.00	-44.00	1135.00	4400	20231206	-45.91	2350	20240705	1.28	3575	-33.43	20240321	2350	1.28	20240705	4400	-45.91	20231206	2350	1.28	20240705	0.38	N	109820	500	101 억	122247	N	N	N	N
146	20240705	160744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2390	-15	5	-0.62	128903020	54359	99.51	2390	2420	2350	3125	1685	2405	2371.32	0.59	-271	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	487	-54.32	2.11	12	0.27	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
147	20240705	150747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2385	-20	5	-0.83	127789605	53892	98.66	2390	2420	2350	3125	1685	2405	2371.22	0.59	-271	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	486	-54.20	2.10	12	0.26	-44.00	1135.00	4400	20231206	-45.80	2350	20240705	1.49	3575	-33.29	20240321	2350	1.49	20240705	4400	-45.80	20231206	2350	1.49	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
148	20240705	140747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2390	-15	5	-0.62	118727500	50081	91.68	2390	2420	2350	3125	1685	2405	2370.71	0.59	203	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	487	-54.32	2.11	12	0.25	-44.00	1135.00	4400	20231206	-45.68	2350	20240705	1.70	3575	-33.15	20240321	2350	1.70	20240705	4400	-45.68	20231206	2350	1.70	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
149	20240705	130746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2375	-30	5	-1.25	109924675	46391	84.92	2390	2420	2350	3125	1685	2405	2369.53	0.59	1462	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	484	-53.98	2.09	12	0.23	-44.00	1135.00	4400	20231206	-46.02	2350	20240705	1.06	3575	-33.57	20240321	2350	1.06	20240705	4400	-46.02	20231206	2350	1.06	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
150	20240705	120746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2365	-40	5	-1.66	88615720	37404	68.47	2390	2420	2350	3125	1685	2405	2369.15	0.59	1156	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	482	-53.75	2.08	12	0.18	-44.00	1135.00	4400	20231206	-46.25	2350	20240705	0.64	3575	-33.85	20240321	2350	0.64	20240705	4400	-46.25	20231206	2350	0.64	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
151	20240705	110744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	-45	5	-1.87	81799210	34525	63.20	2390	2420	2350	3125	1685	2405	2369.27	0.59	1219	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	481	-53.64	2.08	12	0.17	-44.00	1135.00	4400	20231206	-46.36	2350	20240705	0.43	3575	-33.99	20240321	2350	0.43	20240705	4400	-46.36	20231206	2350	0.43	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
152	20240705	100744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2410	5	2	0.21	27277380	11422	20.91	2390	2420	2380	3125	1685	2405	2388.14	0.59	217	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	491	-54.77	2.12	12	0.06	-44.00	1135.00	4400	20231206	-45.23	2380	20240705	1.26	3575	-32.59	20240321	2380	1.26	20240705	4400	-45.23	20231206	2380	1.26	20240705	0.38	N	109820	500	101 억	120797	N	N	N	N
153	20240705	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-10	5	-0.42	4775285	1998	3.66	2390	2395	2390	3125	1685	2405	2390.03	0.59	-481	2541	2472	2431	2362	2321	2452	2342	102	720	500	1630	5	1	20393640	488	-54.43	2.11	12	0.01	-44.00	1135.00	4400	20231206	-45.57	2380	20231024	0.63	3575	-33.01	20240321	2385	0.42	20240308	4400	-45.57	20231206	2380	0.63	20231024	0.38	N	109820	500	101 억	120797	N	N	N	N
154	20240704	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-35	5	-1.43	131792450	54610	147.34	2440	2500	2390	3170	1710	2440	2413.34	0.60	-1906	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	490	-54.66	2.12	12	0.27	-44.00	1135.00	4400	20231206	-45.34	2380	20231024	1.05	3575	-32.73	20240321	2385	0.84	20240308	4400	-45.34	20231206	2380	1.05	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
155	20240704	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-25	5	-1.02	121503375	50342	135.83	2440	2500	2390	3170	1710	2440	2413.56	0.60	-1922	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	493	-54.89	2.13	12	0.25	-44.00	1135.00	4400	20231206	-45.11	2380	20231024	1.47	3575	-32.45	20240321	2385	1.26	20240308	4400	-45.11	20231206	2380	1.47	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
156	20240704	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-25	5	-1.02	107714285	44719	120.66	2440	2460	2390	3170	1710	2440	2408.69	0.60	-605	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	493	-54.89	2.13	12	0.22	-44.00	1135.00	4400	20231206	-45.11	2380	20231024	1.47	3575	-32.45	20240321	2385	1.26	20240308	4400	-45.11	20231206	2380	1.47	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
157	20240704	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-40	5	-1.64	104261580	43284	116.78	2440	2460	2390	3170	1710	2440	2408.78	0.60	-18	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	489	-54.55	2.11	12	0.21	-44.00	1135.00	4400	20231206	-45.45	2380	20231024	0.84	3575	-32.87	20240321	2385	0.63	20240308	4400	-45.45	20231206	2380	0.84	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
158	20240704	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-40	5	-1.64	97169205	40324	108.80	2440	2460	2390	3170	1710	2440	2409.71	0.60	3	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	489	-54.55	2.11	12	0.20	-44.00	1135.00	4400	20231206	-45.45	2380	20231024	0.84	3575	-32.87	20240321	2385	0.63	20240308	4400	-45.45	20231206	2380	0.84	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
159	20240704	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-30	5	-1.23	65087170	26951	72.72	2440	2460	2400	3170	1710	2440	2415.02	0.60	202	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	491	-54.77	2.12	12	0.13	-44.00	1135.00	4400	20231206	-45.23	2380	20231024	1.26	3575	-32.59	20240321	2385	1.05	20240308	4400	-45.23	20231206	2380	1.26	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
160	20240704	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-30	5	-1.23	56384225	23337	62.97	2440	2460	2400	3170	1710	2440	2416.09	0.60	235	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	491	-54.77	2.12	12	0.11	-44.00	1135.00	4400	20231206	-45.23	2380	20231024	1.26	3575	-32.59	20240321	2385	1.05	20240308	4400	-45.23	20231206	2380	1.26	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
161	20240704	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	0	3	0.00	3564005	1460	3.94	2440	2460	2440	3170	1710	2440	2441.10	0.60	344	2490	2465	2445	2420	2400	2455	2410	102	730	500	1650	5	1	20393640	498	-55.45	2.15	12	0.01	-44.00	1135.00	4400	20231206	-44.55	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4400	-44.55	20231206	2380	2.52	20231024	0.38	N	109820	500	101 억	122701	N	N	N	N
162	20240703	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	0	3	0.00	90465595	37056	109.80	2460	2470	2425	3170	1710	2440	2441.32	0.61	-1843	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	498	-55.45	2.15	12	0.18	-44.00	1135.00	4400	20231206	-44.55	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4400	-44.55	20231206	2380	2.52	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
163	20240703	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	10	2	0.41	87583955	35875	106.30	2460	2470	2425	3170	1710	2440	2441.36	0.61	-1851	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.18	-44.00	1135.00	4400	20231206	-44.32	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4400	-44.32	20231206	2380	2.94	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
164	20240703	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	0	3	0.00	82349605	33731	99.95	2460	2470	2425	3170	1710	2440	2441.36	0.61	-1174	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	498	-55.45	2.15	12	0.17	-44.00	1135.00	4400	20231206	-44.55	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4400	-44.55	20231206	2380	2.52	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
165	20240703	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	5	2	0.20	71460390	29251	86.67	2460	2470	2430	3170	1710	2440	2443.01	0.61	-1900	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	499	-55.57	2.15	12	0.14	-44.00	1135.00	4400	20231206	-44.43	2380	20231024	2.73	3575	-31.61	20240321	2385	2.52	20240308	4400	-44.43	20231206	2380	2.73	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
166	20240703	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-5	5	-0.20	61162230	25022	74.14	2460	2470	2430	3170	1710	2440	2444.34	0.61	-1766	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	497	-55.34	2.15	12	0.12	-44.00	1135.00	4400	20231206	-44.66	2380	20231024	2.31	3575	-31.89	20240321	2385	2.10	20240308	4400	-44.66	20231206	2380	2.31	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
167	20240703	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	10	2	0.41	50691125	20742	61.46	2460	2470	2430	3170	1710	2440	2443.89	0.61	-1743	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.10	-44.00	1135.00	4400	20231206	-44.32	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4400	-44.32	20231206	2380	2.94	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
168	20240703	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	10	2	0.41	36716125	15033	44.54	2460	2470	2430	3170	1710	2440	2442.37	0.61	-1207	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	500	-55.68	2.16	12	0.07	-44.00	1135.00	4400	20231206	-44.32	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4400	-44.32	20231206	2380	2.94	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
169	20240703	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	0	3	0.00	2257705	921	2.73	2460	2460	2440	3170	1710	2440	2451.36	0.61	-336	2520	2480	2455	2415	2390	2467	2402	102	730	500	1650	5	1	20393640	498	-55.45	2.15	12	0.00	-44.00	1135.00	4400	20231206	-44.55	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4400	-44.55	20231206	2380	2.52	20231024	0.39	N	109820	500	101 억	124544	N	N	N	N
170	20240702	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-30	5	-1.21	82667445	33748	84.34	2470	2495	2430	3210	1730	2470	2449.52	0.63	-4698	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	498	-55.45	2.15	12	0.17	-44.00	1135.00	4400	20231206	-44.55	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4400	-44.55	20231206	2380	2.52	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
171	20240702	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-25	5	-1.01	80756610	32966	82.38	2470	2495	2430	3210	1730	2470	2449.66	0.63	-4698	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	499	-55.57	2.15	12	0.16	-44.00	1135.00	4400	20231206	-44.43	2380	20231024	2.73	3575	-31.61	20240321	2385	2.52	20240308	4400	-44.43	20231206	2380	2.73	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
172	20240702	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	5	2	0.20	75688830	30903	77.23	2470	2495	2430	3210	1730	2470	2449.21	0.63	-4750	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	505	-56.25	2.18	12	0.15	-44.00	1135.00	4400	20231206	-43.75	2380	20231024	3.99	3575	-30.77	20240321	2385	3.77	20240308	4400	-43.75	20231206	2380	3.99	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
173	20240702	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-20	5	-0.81	46352685	18944	47.34	2470	2495	2430	3210	1730	2470	2446.77	0.63	-2460	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	500	-55.68	2.16	12	0.09	-44.00	1135.00	4400	20231206	-44.32	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4400	-44.32	20231206	2380	2.94	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
174	20240702	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-25	5	-1.01	45645050	18655	46.62	2470	2495	2430	3210	1730	2470	2446.74	0.63	-2459	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	499	-55.57	2.15	12	0.09	-44.00	1135.00	4400	20231206	-44.43	2380	20231024	2.73	3575	-31.61	20240321	2385	2.52	20240308	4400	-44.43	20231206	2380	2.73	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
175	20240702	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-35	5	-1.42	41302335	16872	42.16	2470	2495	2430	3210	1730	2470	2447.92	0.63	-1377	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	497	-55.34	2.15	12	0.08	-44.00	1135.00	4400	20231206	-44.66	2380	20231024	2.31	3575	-31.89	20240321	2385	2.10	20240308	4400	-44.66	20231206	2380	2.31	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
176	20240702	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	5	2	0.20	31390300	12804	32.00	2470	2495	2430	3210	1730	2470	2451.53	0.63	-1423	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	505	-56.25	2.18	12	0.06	-44.00	1135.00	4400	20231206	-43.75	2380	20231024	3.99	3575	-30.77	20240321	2385	3.77	20240308	4400	-43.75	20231206	2380	3.99	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
177	20240702	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	10	2	0.40	2320275	934	2.33	2470	2495	2470	3210	1730	2470	2485.04	0.63	-408	2520	2495	2475	2450	2430	2485	2440	102	740	500	1670	5	1	20393640	506	-56.36	2.19	12	0.00	-44.00	1135.00	4400	20231206	-43.64	2380	20231024	4.20	3575	-30.63	20240321	2385	3.98	20240308	4400	-43.64	20231206	2380	4.20	20231024	0.41	N	109820	500	101 억	129198	N	N	N	N
178	20240701	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-20	5	-0.80	98985475	40006	140.33	2490	2500	2455	3235	1745	2490	2474.27	0.63	1371	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	504	-56.14	2.18	12	0.20	-44.00	1135.00	4400	20231206	-43.86	2380	20231024	3.78	3575	-30.91	20240321	2385	3.56	20240308	4400	-43.86	20231206	2380	3.78	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
179	20240701	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-20	5	-0.80	96095765	38836	136.23	2490	2500	2455	3235	1745	2490	2474.40	0.63	1633	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	504	-56.14	2.18	12	0.19	-44.00	1135.00	4400	20231206	-43.86	2380	20231024	3.78	3575	-30.91	20240321	2385	3.56	20240308	4400	-43.86	20231206	2380	3.78	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
180	20240701	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-20	5	-0.80	81296060	32843	115.21	2490	2500	2455	3235	1745	2490	2475.29	0.63	1000	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	504	-56.14	2.18	12	0.16	-44.00	1135.00	4400	20231206	-43.86	2380	20231024	3.78	3575	-30.91	20240321	2385	3.56	20240308	4400	-43.86	20231206	2380	3.78	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
181	20240701	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-10	5	-0.40	66835610	26978	94.63	2490	2500	2455	3235	1745	2490	2477.41	0.63	916	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	506	-56.36	2.19	12	0.13	-44.00	1135.00	4400	20231206	-43.64	2380	20231024	4.20	3575	-30.63	20240321	2385	3.98	20240308	4400	-43.64	20231206	2380	4.20	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
182	20240701	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	0	3	0.00	57157135	23081	80.96	2490	2500	2455	3235	1745	2490	2476.37	0.63	976	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	508	-56.59	2.19	12	0.11	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
183	20240701	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-5	5	-0.20	45437345	18372	64.45	2490	2500	2455	3235	1745	2490	2473.18	0.63	1086	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	507	-56.48	2.19	12	0.09	-44.00	1135.00	4400	20231206	-43.52	2380	20231024	4.41	3575	-30.49	20240321	2385	4.19	20240308	4400	-43.52	20231206	2380	4.41	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
184	20240701	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-5	5	-0.20	32602855	13192	46.27	2490	2500	2455	3235	1745	2490	2471.41	0.63	730	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	507	-56.48	2.19	12	0.06	-44.00	1135.00	4400	20231206	-43.52	2380	20231024	4.41	3575	-30.49	20240321	2385	4.19	20240308	4400	-43.52	20231206	2380	4.41	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N
185	20240701	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-30	5	-1.20	9040620	3671	12.88	2490	2490	2455	3235	1745	2490	2462.71	0.63	58	2536	2512	2496	2472	2456	2505	2465	102	745	500	1690	5	1	20393640	502	-55.91	2.17	12	0.02	-44.00	1135.00	4400	20231206	-44.09	2380	20231024	3.36	3575	-31.19	20240321	2385	3.14	20240308	4400	-44.09	20231206	2380	3.36	20231024	0.41	N	109820	500	101 억	127827	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History