KissMeData/033130/price/prices-20240701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1717	-11	5	-0.64	68294727	39782	92.24	1720	1730	1710	2245	1210	1728	1716.72	1.56	-7294	-7294	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	637	18.66	0.75	12	0.11	92.00	2288.00	2535	20231226	-32.27	1710	20240731	0.41	2345	-26.78	20240102	1710	0.41	20240731	2535	-32.27	20231226	1710	0.41	20240731	2.66	N	033130	500	185 억	284191	N	N	N	N
3	20240731	150423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1715	-13	5	-0.75	65983564	38435	89.12	1720	1730	1710	2245	1210	1728	1716.76	1.56	-7294	-7294	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	637	18.64	0.75	12	0.10	92.00	2288.00	2535	20231226	-32.35	1710	20240731	0.29	2345	-26.87	20240102	1710	0.29	20240731	2535	-32.35	20231226	1710	0.29	20240731	2.66	N	033130	500	185 억	284191	N	N	N	N
4	20240731	140426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1721	-7	5	-0.41	58470581	34059	78.97	1720	1730	1710	2245	1210	1728	1716.74	1.56	-7184	-7184	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	639	18.71	0.75	12	0.09	92.00	2288.00	2535	20231226	-32.11	1710	20240731	0.64	2345	-26.61	20240102	1710	0.64	20240731	2535	-32.11	20231226	1710	0.64	20240731	2.66	N	033130	500	185 억	284301	N	N	N	N
5	20240731	130425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1722	-6	5	-0.35	22094740	12843	29.78	1720	1730	1713	2245	1210	1728	1720.37	1.57	-6641	-6641	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	639	18.72	0.75	12	0.03	92.00	2288.00	2535	20231226	-32.07	1713	20240731	0.53	2345	-26.57	20240102	1713	0.53	20240731	2535	-32.07	20231226	1713	0.53	20240731	2.66	N	033130	500	185 억	284844	N	N	N	N
6	20240731	120427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1716	-12	5	-0.69	20145425	11710	27.15	1720	1730	1713	2245	1210	1728	1720.36	1.57	-5535	-5535	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	637	18.65	0.75	12	0.03	92.00	2288.00	2535	20231226	-32.31	1713	20240731	0.18	2345	-26.82	20240102	1713	0.18	20240731	2535	-32.31	20231226	1713	0.18	20240731	2.66	N	033130	500	185 억	285950	N	N	N	N
7	20240731	110424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1729	1	2	0.06	15311642	8896	20.63	1720	1730	1713	2245	1210	1728	1721.18	1.58	-4157	-4157	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	642	18.79	0.76	12	0.02	92.00	2288.00	2535	20231226	-31.79	1713	20240731	0.93	2345	-26.27	20240102	1713	0.93	20240731	2535	-31.79	20231226	1713	0.93	20240731	2.66	N	033130	500	185 억	287328	N	N	N	N
8	20240731	100423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1728	0	3	0.00	5980952	3469	8.04	1720	1730	1713	2245	1210	1728	1724.11	1.60	-607	-607	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	641	18.78	0.76	12	0.01	92.00	2288.00	2535	20231226	-31.83	1713	20240731	0.88	2345	-26.31	20240102	1713	0.88	20240731	2535	-31.83	20231226	1713	0.88	20240731	2.66	N	033130	500	185 억	290878	N	N	N	N
9	20240731	090419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1727	-1	5	-0.06	2577416	1500	3.48	1720	1727	1713	2245	1210	1728	1718.28	1.60	-359	-359	1761	1744	1732	1715	1703	1738	1709	186	517	500	1270	1	1	37115267	641	18.77	0.75	12	0.00	92.00	2288.00	2535	20231226	-31.87	1713	20240731	0.82	2345	-26.35	20240102	1713	0.82	20240731	2535	-31.87	20231226	1713	0.82	20240731	2.66	N	033130	500	185 억	291126	N	N	N	N
10	20240730	160412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1728	-23	5	-1.31	74502634	43101	190.25	1740	1749	1720	2275	1226	1751	1728.56	1.60	-9195	-9195	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	641	18.78	0.76	12	0.12	92.00	2288.00	2535	20231226	-31.83	1720	20240730	0.47	2345	-26.31	20240102	1720	0.47	20240730	2535	-31.83	20231226	1720	0.47	20240730	2.67	N	033130	500	185 억	291485	N	N	N	N
11	20240730	150420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1724	-27	5	-1.54	70308811	40671	179.52	1740	1749	1720	2275	1226	1751	1728.72	1.61	-7377	-7377	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	640	18.74	0.75	12	0.11	92.00	2288.00	2535	20231226	-31.99	1720	20240730	0.23	2345	-26.48	20240102	1720	0.23	20240730	2535	-31.99	20231226	1720	0.23	20240730	2.67	N	033130	500	185 억	293303	N	N	N	N
12	20240730	140414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1729	-22	5	-1.26	65163988	37693	166.38	1740	1749	1720	2275	1226	1751	1728.81	1.62	-6800	-5121	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	642	18.79	0.76	12	0.10	92.00	2288.00	2535	20231226	-31.79	1720	20240730	0.52	2345	-26.27	20240102	1720	0.52	20240730	2535	-31.79	20231226	1720	0.52	20240730	2.67	N	033130	500	185 억	293880	N	N	N	N
13	20240730	130418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1730	-21	5	-1.20	63680139	36835	162.59	1740	1749	1720	2275	1226	1751	1728.79	1.62	-6017	-4338	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	642	18.80	0.76	12	0.10	92.00	2288.00	2535	20231226	-31.76	1720	20240730	0.58	2345	-26.23	20240102	1720	0.58	20240730	2535	-31.76	20231226	1720	0.58	20240730	2.67	N	033130	500	185 억	294663	N	N	N	N
14	20240730	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1741	-10	5	-0.57	26035801	15019	66.29	1740	1749	1729	2275	1226	1751	1733.52	1.64	-2442	-2442	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	646	18.92	0.76	12	0.04	92.00	2288.00	2535	20231226	-31.32	1720	20240725	1.22	2345	-25.76	20240102	1720	1.22	20240725	2535	-31.32	20231226	1720	1.22	20240725	2.67	N	033130	500	185 억	298238	N	N	N	N
15	20240730	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	-19	5	-1.09	19763960	11400	50.32	1740	1749	1729	2275	1226	1751	1733.68	1.64	-2258	-2258	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	643	18.83	0.76	12	0.03	92.00	2288.00	2535	20231226	-31.68	1720	20240725	0.70	2345	-26.14	20240102	1720	0.70	20240725	2535	-31.68	20231226	1720	0.70	20240725	2.67	N	033130	500	185 억	298422	N	N	N	N
16	20240730	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	-21	5	-1.20	15580953	8986	39.66	1740	1749	1729	2275	1226	1751	1733.91	1.64	-2135	-2135	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	642	18.80	0.76	12	0.02	92.00	2288.00	2535	20231226	-31.76	1720	20240725	0.58	2345	-26.23	20240102	1720	0.58	20240725	2535	-31.76	20231226	1720	0.58	20240725	2.67	N	033130	500	185 억	298545	N	N	N	N
17	20240730	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	-15	5	-0.86	2295631	1322	5.84	1740	1740	1736	2275	1226	1751	1736.48	1.65	-164	-164	1771	1760	1750	1739	1729	1756	1735	186	524	500	1290	1	1	37115267	644	18.87	0.76	12	0.00	92.00	2288.00	2535	20231226	-31.52	1720	20240725	0.93	2345	-25.97	20240102	1720	0.93	20240725	2535	-31.52	20231226	1720	0.93	20240725	2.67	N	033130	500	185 억	300516	N	N	N	N
18	20240729	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1751	-10	5	-0.57	39543578	22605	65.87	1761	1761	1740	2285	1233	1761	1749.33	1.65	372	372	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	650	19.03	0.77	12	0.06	92.00	2288.00	2535	20231226	-30.93	1720	20240725	1.80	2345	-25.33	20240102	1720	1.80	20240725	2535	-30.93	20231226	1720	1.80	20240725	2.63	N	033130	500	185 억	300680	N	N	N	N
19	20240729	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1747	-14	5	-0.80	39284429	22457	65.44	1761	1761	1740	2285	1233	1761	1749.32	1.65	372	372	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	648	18.99	0.76	12	0.06	92.00	2288.00	2535	20231226	-31.08	1720	20240725	1.57	2345	-25.50	20240102	1720	1.57	20240725	2535	-31.08	20231226	1720	1.57	20240725	2.63	N	033130	500	185 억	300680	N	N	N	N
20	20240729	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1751	-10	5	-0.57	23393331	13372	38.97	1761	1761	1740	2285	1233	1761	1749.43	1.65	82	82	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	650	19.03	0.77	12	0.04	92.00	2288.00	2535	20231226	-30.93	1720	20240725	1.80	2345	-25.33	20240102	1720	1.80	20240725	2535	-30.93	20231226	1720	1.80	20240725	2.63	N	033130	500	185 억	300390	N	N	N	N
21	20240729	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1751	-10	5	-0.57	21919533	12530	36.51	1761	1761	1740	2285	1233	1761	1749.36	1.65	172	312	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	650	19.03	0.77	12	0.03	92.00	2288.00	2535	20231226	-30.93	1720	20240725	1.80	2345	-25.33	20240102	1720	1.80	20240725	2535	-30.93	20231226	1720	1.80	20240725	2.63	N	033130	500	185 억	300480	N	N	N	N
22	20240729	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	-9	5	-0.51	21537314	12311	35.88	1761	1761	1740	2285	1233	1761	1749.44	1.65	177	317	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	650	19.04	0.77	12	0.03	92.00	2288.00	2535	20231226	-30.89	1720	20240725	1.86	2345	-25.29	20240102	1720	1.86	20240725	2535	-30.89	20231226	1720	1.86	20240725	2.63	N	033130	500	185 억	300485	N	N	N	N
23	20240729	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1757	-4	5	-0.23	18036160	10306	30.03	1761	1761	1740	2285	1233	1761	1750.06	1.65	177	318	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	652	19.10	0.77	12	0.03	92.00	2288.00	2535	20231226	-30.69	1720	20240725	2.15	2345	-25.07	20240102	1720	2.15	20240725	2535	-30.69	20231226	1720	2.15	20240725	2.63	N	033130	500	185 억	300485	N	N	N	N
24	20240729	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	0	3	0.00	9502051	5437	15.84	1761	1761	1740	2285	1233	1761	1747.66	1.65	148	148	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	654	19.14	0.77	12	0.01	92.00	2288.00	2535	20231226	-30.53	1720	20240725	2.38	2345	-24.90	20240102	1720	2.38	20240725	2535	-30.53	20231226	1720	2.38	20240725	2.63	N	033130	500	185 억	300456	N	N	N	N
25	20240729	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1745	-16	5	-0.91	2914458	1661	4.84	1761	1761	1745	2285	1233	1761	1754.64	1.65	42	42	1793	1777	1759	1743	1725	1785	1751	186	524	500	1300	1	1	37115267	648	18.97	0.76	12	0.00	92.00	2288.00	2535	20231226	-31.16	1720	20240725	1.45	2345	-25.59	20240102	1720	1.45	20240725	2535	-31.16	20231226	1720	1.45	20240725	2.63	N	033130	500	185 억	300350	N	N	N	N
26	20240726	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	-6	5	-0.34	60427709	34275	42.97	1751	1775	1741	2295	1237	1767	1763.03	1.65	-1776	-1775	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	654	19.14	0.77	12	0.09	92.00	2288.00	2535	20231226	-30.53	1720	20240725	2.38	2345	-24.90	20240102	1720	2.38	20240725	2535	-30.53	20231226	1720	2.38	20240725	2.65	N	033130	500	185 억	300308	N	N	N	N
27	20240726	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	-2	5	-0.11	59546849	33775	42.34	1751	1775	1741	2295	1237	1767	1763.05	1.65	-1776	-1775	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	655	19.18	0.77	12	0.09	92.00	2288.00	2535	20231226	-30.37	1720	20240725	2.62	2345	-24.73	20240102	1720	2.62	20240725	2535	-30.37	20231226	1720	2.62	20240725	2.65	N	033130	500	185 억	300308	N	N	N	N
28	20240726	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	-2	5	-0.11	58862333	33387	41.85	1751	1775	1741	2295	1237	1767	1763.03	1.65	-1776	-1775	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	655	19.18	0.77	12	0.09	92.00	2288.00	2535	20231226	-30.37	1720	20240725	2.62	2345	-24.73	20240102	1720	2.62	20240725	2535	-30.37	20231226	1720	2.62	20240725	2.65	N	033130	500	185 억	300308	N	N	N	N
29	20240726	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	1	2	0.06	51409921	29167	36.56	1751	1775	1741	2295	1237	1767	1762.61	1.65	-1776	-1775	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	656	19.22	0.77	12	0.08	92.00	2288.00	2535	20231226	-30.26	1720	20240725	2.79	2345	-24.61	20240102	1720	2.79	20240725	2535	-30.26	20231226	1720	2.79	20240725	2.65	N	033130	500	185 억	300308	N	N	N	N
30	20240726	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1767	0	3	0.00	50612565	28716	36.00	1751	1775	1741	2295	1237	1767	1762.52	1.65	-1776	-1775	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	656	19.21	0.77	12	0.08	92.00	2288.00	2535	20231226	-30.30	1720	20240725	2.73	2345	-24.65	20240102	1720	2.73	20240725	2535	-30.30	20231226	1720	2.73	20240725	2.65	N	033130	500	185 억	300308	N	N	N	N
31	20240726	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	1	2	0.06	29443630	16737	20.98	1751	1775	1741	2295	1237	1767	1759.19	1.65	-1776	-1775	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	656	19.22	0.77	12	0.05	92.00	2288.00	2535	20231226	-30.26	1720	20240725	2.79	2345	-24.61	20240102	1720	2.79	20240725	2535	-30.26	20231226	1720	2.79	20240725	2.65	N	033130	500	185 억	300308	N	N	N	N
32	20240726	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	4	2	0.23	28001325	15922	19.96	1751	1775	1741	2295	1237	1767	1758.66	1.65	-1798	-1828	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	657	19.25	0.77	12	0.04	92.00	2288.00	2535	20231226	-30.14	1720	20240725	2.97	2345	-24.48	20240102	1720	2.97	20240725	2535	-30.14	20231226	1720	2.97	20240725	2.65	N	033130	500	185 억	300286	N	N	N	N
33	20240726	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1754	-13	5	-0.74	1436889	822	1.03	1751	1754	1741	2295	1237	1767	1748.04	1.66	177	18	1806	1786	1753	1733	1700	1796	1743	186	528	500	1300	1	1	37115267	651	19.07	0.77	12	0.00	92.00	2288.00	2535	20231226	-30.81	1720	20240725	1.98	2345	-25.20	20240102	1720	1.98	20240725	2535	-30.81	20231226	1720	1.98	20240725	2.65	N	033130	500	185 억	302261	N	N	N	N
34	20240725	160411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1767	24	2	1.38	132763172	76412	176.16	1731	1773	1720	2265	1221	1743	1737.46	1.66	-16381	-16387	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	656	19.21	0.77	12	0.21	92.00	2288.00	2535	20231226	-30.30	1720	20240725	2.73	2345	-24.65	20240102	1720	2.73	20240725	2535	-30.30	20231226	1720	2.73	20240725	2.64	N	033130	500	185 억	302084	N	N	N	N
35	20240725	150418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1769	26	2	1.49	129142806	74346	171.39	1731	1773	1720	2265	1221	1743	1737.05	1.66	-16336	-16342	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	657	19.23	0.77	12	0.20	92.00	2288.00	2535	20231226	-30.22	1720	20240725	2.85	2345	-24.56	20240102	1720	2.85	20240725	2535	-30.22	20231226	1720	2.85	20240725	2.64	N	033130	500	185 억	302129	N	N	N	N
36	20240725	140417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1768	25	2	1.43	121360147	69920	161.19	1731	1773	1720	2265	1221	1743	1735.70	1.66	-16651	-16657	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	656	19.22	0.77	12	0.19	92.00	2288.00	2535	20231226	-30.26	1720	20240725	2.79	2345	-24.61	20240102	1720	2.79	20240725	2535	-30.26	20231226	1720	2.79	20240725	2.64	N	033130	500	185 억	301814	N	N	N	N
37	20240725	130414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1749	6	2	0.34	108746389	62771	144.71	1731	1762	1720	2265	1221	1743	1732.43	1.68	-12547	-12553	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	649	19.01	0.76	12	0.17	92.00	2288.00	2535	20231226	-31.01	1720	20240725	1.69	2345	-25.42	20240102	1720	1.69	20240725	2535	-31.01	20231226	1720	1.69	20240725	2.64	N	033130	500	185 억	305918	N	N	N	N
38	20240725	120414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1753	10	2	0.57	75507972	43696	100.74	1731	1753	1720	2265	1221	1743	1728.03	1.70	-8627	-8633	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	651	19.05	0.77	12	0.12	92.00	2288.00	2535	20231226	-30.85	1720	20240725	1.92	2345	-25.25	20240102	1720	1.92	20240725	2535	-30.85	20231226	1720	1.92	20240725	2.64	N	033130	500	185 억	309838	N	N	N	N
39	20240725	110412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1723	-20	5	-1.15	59373189	34423	79.36	1731	1737	1720	2265	1221	1743	1724.81	1.72	-6059	-5682	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	639	18.73	0.75	12	0.09	92.00	2288.00	2535	20231226	-32.03	1720	20240725	0.17	2345	-26.52	20240102	1720	0.17	20240725	2535	-32.03	20231226	1720	0.17	20240725	2.64	N	033130	500	185 억	312406	N	N	N	N
40	20240725	100413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1722	-21	5	-1.20	43331961	25107	57.88	1731	1737	1721	2265	1221	1743	1725.89	1.72	-5553	-5553	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	639	18.72	0.75	12	0.07	92.00	2288.00	2535	20231226	-32.07	1721	20240725	0.06	2345	-26.57	20240102	1721	0.06	20240725	2535	-32.07	20231226	1721	0.06	20240725	2.64	N	033130	500	185 억	312912	N	N	N	N
41	20240725	090413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1731	-12	5	-0.69	3478176	2010	4.63	1731	1731	1726	2265	1221	1743	1730.44	1.75	-1079	-1079	1785	1763	1751	1729	1717	1758	1724	186	522	500	1280	1	1	37115267	642	18.82	0.76	12	0.01	92.00	2288.00	2535	20231226	-31.72	1726	20240725	0.29	2345	-26.18	20240102	1726	0.29	20240725	2535	-31.72	20231226	1726	0.29	20240725	2.64	N	033130	500	185 억	317386	N	N	N	N
42	20240724	160409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1743	-31	5	-1.75	75765403	43275	147.87	1760	1773	1739	2305	1242	1774	1750.88	1.75	-2302	-2301	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	647	18.95	0.76	12	0.12	92.00	2288.00	2535	20231226	-31.24	1739	20240724	0.23	2345	-25.67	20240102	1739	0.23	20240724	2535	-31.24	20231226	1739	0.23	20240724	2.64	N	033130	500	185 억	318465	N	N	N	N
43	20240724	150415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1750	-24	5	-1.35	69493912	39677	135.58	1760	1773	1739	2305	1242	1774	1751.49	1.75	-2225	-562	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	650	19.02	0.76	12	0.11	92.00	2288.00	2535	20231226	-30.97	1739	20240724	0.63	2345	-25.37	20240102	1739	0.63	20240724	2535	-30.97	20231226	1739	0.63	20240724	2.64	N	033130	500	185 억	318542	N	N	N	N
44	20240724	140411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1750	-24	5	-1.35	50091746	28542	97.53	1760	1773	1747	2305	1242	1774	1755.02	1.75	-2296	-2295	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	650	19.02	0.76	12	0.08	92.00	2288.00	2535	20231226	-30.97	1747	20240724	0.17	2345	-25.37	20240102	1747	0.17	20240724	2535	-30.97	20231226	1747	0.17	20240724	2.64	N	033130	500	185 억	318471	N	N	N	N
45	20240724	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1763	-11	5	-0.62	21411683	12166	41.57	1760	1773	1753	2305	1242	1774	1759.96	1.75	-1662	-1662	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	654	19.16	0.77	12	0.03	92.00	2288.00	2535	20231226	-30.45	1750	20240722	0.74	2345	-24.82	20240102	1750	0.74	20240722	2535	-30.45	20231226	1750	0.74	20240722	2.64	N	033130	500	185 억	319105	N	N	N	N
46	20240724	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-14	5	-0.79	7617696	4324	14.78	1760	1773	1753	2305	1242	1774	1761.72	1.76	-1535	-1535	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	653	19.13	0.77	12	0.01	92.00	2288.00	2535	20231226	-30.57	1750	20240722	0.57	2345	-24.95	20240102	1750	0.57	20240722	2535	-30.57	20231226	1750	0.57	20240722	2.64	N	033130	500	185 억	319232	N	N	N	N
47	20240724	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	-3	5	-0.17	5847744	3319	11.34	1760	1773	1753	2305	1242	1774	1761.90	1.76	-1535	-1535	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	657	19.25	0.77	12	0.01	92.00	2288.00	2535	20231226	-30.14	1750	20240722	1.20	2345	-24.48	20240102	1750	1.20	20240722	2535	-30.14	20231226	1750	1.20	20240722	2.64	N	033130	500	185 억	319232	N	N	N	N
48	20240724	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1766	-8	5	-0.45	3519446	2001	6.84	1760	1773	1753	2305	1242	1774	1758.84	1.76	-1215	-1215	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	655	19.20	0.77	12	0.01	92.00	2288.00	2535	20231226	-30.34	1750	20240722	0.91	2345	-24.69	20240102	1750	0.91	20240722	2535	-30.34	20231226	1750	0.91	20240722	2.64	N	033130	500	185 억	319552	N	N	N	N
49	20240724	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-14	5	-0.79	1228485	698	2.39	1760	1761	1760	2305	1242	1774	1760.01	1.76	-550	-550	1804	1788	1769	1753	1734	1797	1762	186	531	500	1310	1	1	37115267	653	19.13	0.77	12	0.00	92.00	2288.00	2535	20231226	-30.57	1750	20240722	0.57	2345	-24.95	20240102	1750	0.57	20240722	2535	-30.57	20231226	1750	0.57	20240722	2.64	N	033130	500	185 억	320217	N	N	N	N
50	20240723	160407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1774	13	2	0.74	51714706	29249	83.87	1750	1785	1750	2285	1233	1761	1768.08	1.76	-1318	-3003	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	658	19.28	0.78	12	0.08	92.00	2288.00	2535	20231226	-30.02	1750	20240723	1.37	2345	-24.35	20240102	1750	1.37	20240723	2535	-30.02	20231226	1750	1.37	20240723	2.63	N	033130	500	185 억	320767	N	N	N	N
51	20240723	150419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1776	15	2	0.85	49721701	28122	80.64	1750	1785	1750	2285	1233	1761	1768.07	1.76	-1318	-3003	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	659	19.30	0.78	12	0.08	92.00	2288.00	2535	20231226	-29.94	1750	20240723	1.49	2345	-24.26	20240102	1750	1.49	20240723	2535	-29.94	20231226	1750	1.49	20240723	2.63	N	033130	500	185 억	320767	N	N	N	N
52	20240723	140410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1777	16	2	0.91	49431956	27958	80.17	1750	1785	1750	2285	1233	1761	1768.08	1.76	-1318	-3003	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	660	19.32	0.78	12	0.08	92.00	2288.00	2535	20231226	-29.90	1750	20240723	1.54	2345	-24.22	20240102	1750	1.54	20240723	2535	-29.90	20231226	1750	1.54	20240723	2.63	N	033130	500	185 억	320767	N	N	N	N
53	20240723	130408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1771	10	2	0.57	40875799	23115	66.28	1750	1785	1750	2285	1233	1761	1768.37	1.76	-1399	-3084	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	657	19.25	0.77	12	0.06	92.00	2288.00	2535	20231226	-30.14	1750	20240723	1.20	2345	-24.48	20240102	1750	1.20	20240723	2535	-30.14	20231226	1750	1.20	20240723	2.63	N	033130	500	185 억	320686	N	N	N	N
54	20240723	120412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1771	10	2	0.57	38991891	22052	63.24	1750	1785	1750	2285	1233	1761	1768.18	1.76	-1399	-3084	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	657	19.25	0.77	12	0.06	92.00	2288.00	2535	20231226	-30.14	1750	20240723	1.20	2345	-24.48	20240102	1750	1.20	20240723	2535	-30.14	20231226	1750	1.20	20240723	2.63	N	033130	500	185 억	320686	N	N	N	N
55	20240723	110412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1781	20	2	1.14	38067777	21531	61.74	1750	1785	1750	2285	1233	1761	1768.05	1.76	-1399	-3084	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	661	19.36	0.78	12	0.06	92.00	2288.00	2535	20231226	-29.74	1750	20240723	1.77	2345	-24.05	20240102	1750	1.77	20240723	2535	-29.74	20231226	1750	1.77	20240723	2.63	N	033130	500	185 억	320686	N	N	N	N
56	20240723	100411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1784	23	2	1.31	34089853	19291	55.32	1750	1785	1750	2285	1233	1761	1767.14	1.77	-838	-2523	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	662	19.39	0.78	12	0.05	92.00	2288.00	2535	20231226	-29.63	1750	20240723	1.94	2345	-23.92	20240102	1750	1.94	20240723	2535	-29.63	20231226	1750	1.94	20240723	2.63	N	033130	500	185 억	321247	N	N	N	N
57	20240723	090412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1761	0	3	0.00	6729366	3845	11.03	1750	1761	1750	2285	1233	1761	1750.16	1.77	-747	-747	1787	1774	1762	1749	1737	1768	1743	186	524	500	1300	1	1	37115267	654	19.14	0.77	12	0.01	92.00	2288.00	2535	20231226	-30.53	1750	20240723	0.63	2345	-24.90	20240102	1750	0.63	20240723	2535	-30.53	20231226	1750	0.63	20240723	2.63	N	033130	500	185 억	321338	N	N	N	N
58	20240722	160406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1761	-15	5	-0.84	61301168	34852	103.54	1775	1775	1750	2305	1244	1776	1758.90	1.77	-13203	-13202	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	654	19.14	0.77	12	0.09	92.00	2288.00	2535	20231226	-30.53	1750	20240722	0.63	2345	-24.90	20240102	1750	0.63	20240722	2535	-30.53	20231226	1750	0.63	20240722	2.64	N	033130	500	185 억	322085	N	N	N	N
59	20240722	150411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1762	-14	5	-0.79	58501007	33260	98.81	1775	1775	1750	2305	1244	1776	1758.90	1.78	-12400	-12399	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	654	19.15	0.77	12	0.09	92.00	2288.00	2535	20231226	-30.49	1750	20240722	0.69	2345	-24.86	20240102	1750	0.69	20240722	2535	-30.49	20231226	1750	0.69	20240722	2.64	N	033130	500	185 억	322888	N	N	N	N
60	20240722	140412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1750	-26	5	-1.46	55018053	31279	92.93	1775	1775	1750	2305	1244	1776	1758.95	1.78	-12400	-12333	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	650	19.02	0.76	12	0.08	92.00	2288.00	2535	20231226	-30.97	1750	20240722	0.00	2345	-25.37	20240102	1750	0.00	20240722	2535	-30.97	20231226	1750	0.00	20240722	2.64	N	033130	500	185 억	322888	N	N	N	N
61	20240722	130409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1761	-15	5	-0.84	39767716	22584	67.10	1775	1775	1752	2305	1244	1776	1760.88	1.78	-11858	-11857	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	654	19.14	0.77	12	0.06	92.00	2288.00	2535	20231226	-30.53	1752	20240722	0.51	2345	-24.90	20240102	1752	0.51	20240722	2535	-30.53	20231226	1752	0.51	20240722	2.64	N	033130	500	185 억	323430	N	N	N	N
62	20240722	120409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1754	-22	5	-1.24	31895962	18108	53.80	1775	1775	1752	2305	1244	1776	1761.43	1.79	-10023	-10022	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	651	19.07	0.77	12	0.05	92.00	2288.00	2535	20231226	-30.81	1752	20240722	0.11	2345	-25.20	20240102	1752	0.11	20240722	2535	-30.81	20231226	1752	0.11	20240722	2.64	N	033130	500	185 억	325265	N	N	N	N
63	20240722	110410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1760	-16	5	-0.90	22933044	13002	38.63	1775	1775	1758	2305	1244	1776	1763.81	1.80	-7683	-7683	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	653	19.13	0.77	12	0.04	92.00	2288.00	2535	20231226	-30.57	1758	20240722	0.11	2345	-24.95	20240102	1758	0.11	20240722	2535	-30.57	20231226	1758	0.11	20240722	2.64	N	033130	500	185 억	327605	N	N	N	N
64	20240722	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	-11	5	-0.62	8804174	4980	14.80	1775	1775	1765	2305	1244	1776	1767.91	1.83	-1901	-1901	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	655	19.18	0.77	12	0.01	92.00	2288.00	2535	20231226	-30.37	1761	20240719	0.23	2345	-24.73	20240102	1761	0.23	20240719	2535	-30.37	20231226	1761	0.23	20240719	2.64	N	033130	500	185 억	333387	N	N	N	N
65	20240722	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1772	-4	5	-0.23	1033035	582	1.73	1775	1775	1772	2305	1244	1776	1774.97	1.84	-5	-5	1804	1789	1775	1760	1746	1783	1754	186	529	500	1310	1	1	37115267	658	19.26	0.77	12	0.00	92.00	2288.00	2535	20231226	-30.10	1761	20240719	0.62	2345	-24.43	20240102	1761	0.62	20240719	2535	-30.10	20231226	1761	0.62	20240719	2.64	N	033130	500	185 억	335283	N	N	N	N
66	20240719	160403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1776	-9	5	-0.50	59541113	33619	59.92	1785	1790	1761	2320	1250	1785	1771.06	1.84	-7074	-7073	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	659	19.30	0.78	12	0.09	92.00	2288.00	2535	20231226	-29.94	1761	20240719	0.85	2345	-24.26	20240102	1761	0.85	20240719	2535	-29.94	20231226	1761	0.85	20240719	2.57	N	033130	500	185 억	335288	N	N	N	N
67	20240719	150404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1780	-5	5	-0.28	52653016	29734	53.00	1785	1790	1761	2320	1250	1785	1770.80	1.85	-6751	-6753	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	661	19.35	0.78	12	0.08	92.00	2288.00	2535	20231226	-29.78	1761	20240719	1.08	2345	-24.09	20240102	1761	1.08	20240719	2535	-29.78	20231226	1761	1.08	20240719	2.57	N	033130	500	185 억	335611	N	N	N	N
68	20240719	140407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1780	-5	5	-0.28	50571657	28560	50.91	1785	1790	1761	2320	1250	1785	1770.72	1.85	-6670	-6669	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	661	19.35	0.78	12	0.08	92.00	2288.00	2535	20231226	-29.78	1761	20240719	1.08	2345	-24.09	20240102	1761	1.08	20240719	2535	-29.78	20231226	1761	1.08	20240719	2.57	N	033130	500	185 억	335692	N	N	N	N
69	20240719	130401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1772	-13	5	-0.73	47714269	26945	48.03	1785	1790	1761	2320	1250	1785	1770.80	1.85	-6652	-6651	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	658	19.26	0.77	12	0.07	92.00	2288.00	2535	20231226	-30.10	1761	20240719	0.62	2345	-24.43	20240102	1761	0.62	20240719	2535	-30.10	20231226	1761	0.62	20240719	2.57	N	033130	500	185 억	335710	N	N	N	N
70	20240719	120401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1775	-10	5	-0.56	42229356	23846	42.50	1785	1790	1761	2320	1250	1785	1770.92	1.85	-6639	-6638	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	659	19.29	0.78	12	0.06	92.00	2288.00	2535	20231226	-29.98	1761	20240719	0.80	2345	-24.31	20240102	1761	0.80	20240719	2535	-29.98	20231226	1761	0.80	20240719	2.57	N	033130	500	185 억	335723	N	N	N	N
71	20240719	110404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1776	-9	5	-0.50	39348117	22217	39.60	1785	1790	1761	2320	1250	1785	1771.08	1.84	-7317	-7316	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	659	19.30	0.78	12	0.06	92.00	2288.00	2535	20231226	-29.94	1761	20240719	0.85	2345	-24.26	20240102	1761	0.85	20240719	2535	-29.94	20231226	1761	0.85	20240719	2.57	N	033130	500	185 억	335045	N	N	N	N
72	20240719	100334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1773	-12	5	-0.67	29558458	16719	29.80	1785	1785	1761	2320	1250	1785	1767.96	1.85	-6227	-6226	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	658	19.27	0.77	12	0.05	92.00	2288.00	2535	20231226	-30.06	1761	20240719	0.68	2345	-24.39	20240102	1761	0.68	20240719	2535	-30.06	20231226	1761	0.68	20240719	2.57	N	033130	500	185 억	336135	N	N	N	N
73	20240719	090414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1780	-5	5	-0.28	445723	250	0.45	1785	1785	1778	2320	1250	1785	1782.89	1.88	-98	-98	1832	1808	1794	1770	1756	1801	1763	186	535	500	1320	1	1	37115267	661	19.35	0.78	12	0.00	92.00	2288.00	2535	20231226	-29.78	1778	20240719	0.11	2345	-24.09	20240102	1778	0.11	20240719	2535	-29.78	20231226	1778	0.11	20240719	2.57	N	033130	500	185 억	342264	N	N	N	N
74	20240718	160357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1785	-29	5	-1.60	100181814	56026	47.09	1795	1818	1780	2355	1270	1814	1788.13	1.88	-13742	-12056	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	663	19.40	0.78	12	0.15	92.00	2288.00	2535	20231226	-29.59	1780	20240718	0.28	2345	-23.88	20240102	1780	0.28	20240718	2535	-29.59	20231226	1780	0.28	20240718	2.58	N	033130	500	185 억	342362	N	N	N	N
75	20240718	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1790	-24	5	-1.32	93568217	52323	43.98	1795	1818	1780	2355	1270	1814	1788.28	1.89	-13086	-10772	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	664	19.46	0.78	12	0.14	92.00	2288.00	2535	20231226	-29.39	1780	20240718	0.56	2345	-23.67	20240102	1780	0.56	20240718	2535	-29.39	20231226	1780	0.56	20240718	2.58	N	033130	500	185 억	343018	N	N	N	N
76	20240718	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1787	-27	5	-1.49	89587640	50096	42.11	1795	1818	1780	2355	1270	1814	1788.32	1.89	-11669	-8802	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	663	19.42	0.78	12	0.13	92.00	2288.00	2535	20231226	-29.51	1780	20240718	0.39	2345	-23.80	20240102	1780	0.39	20240718	2535	-29.51	20231226	1780	0.39	20240718	2.58	N	033130	500	185 억	344435	N	N	N	N
77	20240718	130400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1786	-28	5	-1.54	75639103	42322	35.57	1795	1818	1780	2355	1270	1814	1787.23	1.91	-9342	-6475	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	663	19.41	0.78	12	0.11	92.00	2288.00	2535	20231226	-29.55	1780	20240718	0.34	2345	-23.84	20240102	1780	0.34	20240718	2535	-29.55	20231226	1780	0.34	20240718	2.58	N	033130	500	185 억	346762	N	N	N	N
78	20240718	120400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1784	-30	5	-1.65	66818165	37379	31.42	1795	1818	1780	2355	1270	1814	1787.59	1.93	-5354	-2487	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	662	19.39	0.78	12	0.10	92.00	2288.00	2535	20231226	-29.63	1780	20240718	0.22	2345	-23.92	20240102	1780	0.22	20240718	2535	-29.63	20231226	1780	0.22	20240718	2.58	N	033130	500	185 억	350750	N	N	N	N
79	20240718	110401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1797	-17	5	-0.94	51052464	28541	23.99	1795	1818	1780	2355	1270	1814	1788.74	1.94	-2380	487	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	667	19.53	0.79	12	0.08	92.00	2288.00	2535	20231226	-29.11	1780	20240718	0.96	2345	-23.37	20240102	1780	0.96	20240718	2535	-29.11	20231226	1780	0.96	20240718	2.58	N	033130	500	185 억	353724	N	N	N	N
80	20240718	100402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1800	-14	5	-0.77	18959297	10593	8.90	1795	1818	1780	2355	1270	1814	1789.79	1.95	-1106	1761	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	668	19.57	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.99	1780	20240718	1.12	2345	-23.24	20240102	1780	1.12	20240718	2535	-28.99	20231226	1780	1.12	20240718	2.58	N	033130	500	185 억	354998	N	N	N	N
81	20240718	090404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1797	-17	5	-0.94	12110557	6770	5.69	1795	1818	1780	2355	1270	1814	1788.86	1.96	-34	2838	1853	1833	1819	1799	1785	1843	1809	186	541	500	1340	1	1	37115267	667	19.53	0.79	12	0.02	92.00	2288.00	2535	20231226	-29.11	1780	20240718	0.96	2345	-23.37	20240102	1780	0.96	20240718	2535	-29.11	20231226	1780	0.96	20240718	2.58	N	033130	500	185 억	356070	N	N	N	N
82	20240717	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	2	2	0.11	215643957	118978	218.05	1810	1839	1805	2355	1269	1812	1812.47	1.96	3106	3106	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	673	19.72	0.79	12	0.32	92.00	2288.00	2535	20231226	-28.44	1796	20240712	1.00	2345	-22.64	20240102	1796	1.00	20240712	2535	-28.44	20231226	1796	1.00	20240712	2.61	N	033130	500	185 억	356104	N	N	N	N
83	20240717	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	6	2	0.33	215250130	118761	217.65	1810	1839	1805	2355	1269	1812	1812.46	1.96	3113	3112	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	675	19.76	0.79	12	0.32	92.00	2288.00	2535	20231226	-28.28	1796	20240712	1.22	2345	-22.47	20240102	1796	1.22	20240712	2535	-28.28	20231226	1796	1.22	20240712	2.61	N	033130	500	185 억	356111	N	N	N	N
84	20240717	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	1	2	0.06	193363216	106661	195.48	1810	1839	1807	2355	1269	1812	1812.88	1.96	3332	3332	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	673	19.71	0.79	12	0.29	92.00	2288.00	2535	20231226	-28.48	1796	20240712	0.95	2345	-22.69	20240102	1796	0.95	20240712	2535	-28.48	20231226	1796	0.95	20240712	2.61	N	033130	500	185 억	356330	N	N	N	N
85	20240717	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	1	2	0.06	179058533	98754	180.98	1810	1839	1807	2355	1269	1812	1813.18	1.96	3385	3385	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	673	19.71	0.79	12	0.27	92.00	2288.00	2535	20231226	-28.48	1796	20240712	0.95	2345	-22.69	20240102	1796	0.95	20240712	2535	-28.48	20231226	1796	0.95	20240712	2.61	N	033130	500	185 억	356383	N	N	N	N
86	20240717	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	1	2	0.06	179027712	98737	180.95	1810	1839	1807	2355	1269	1812	1813.18	1.96	3385	3385	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	673	19.71	0.79	12	0.27	92.00	2288.00	2535	20231226	-28.48	1796	20240712	0.95	2345	-22.69	20240102	1796	0.95	20240712	2535	-28.48	20231226	1796	0.95	20240712	2.61	N	033130	500	185 억	356383	N	N	N	N
87	20240717	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	3	2	0.17	160312033	88425	162.05	1810	1839	1807	2355	1269	1812	1812.97	1.96	3385	3385	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	674	19.73	0.79	12	0.24	92.00	2288.00	2535	20231226	-28.40	1796	20240712	1.06	2345	-22.60	20240102	1796	1.06	20240712	2535	-28.40	20231226	1796	1.06	20240712	2.61	N	033130	500	185 억	356383	N	N	N	N
88	20240717	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	2	2	0.11	83539302	46124	84.53	1810	1839	1807	2355	1269	1812	1811.19	1.96	3519	4048	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	673	19.72	0.79	12	0.12	92.00	2288.00	2535	20231226	-28.44	1796	20240712	1.00	2345	-22.64	20240102	1796	1.00	20240712	2535	-28.44	20231226	1796	1.00	20240712	2.61	N	033130	500	185 억	356517	N	N	N	N
89	20240717	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	7	2	0.39	258839	143	0.26	1810	1819	1810	2355	1269	1812	1810.06	1.94	0	0	1827	1819	1813	1805	1799	1823	1809	186	543	500	1340	1	1	37115267	675	19.77	0.80	12	0.00	92.00	2288.00	2535	20231226	-28.24	1796	20240712	1.28	2345	-22.43	20240102	1796	1.28	20240712	2535	-28.24	20231226	1796	1.28	20240712	2.61	N	033130	500	185 억	352998	N	N	N	N
90	20240716	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	-6	5	-0.33	97956177	54016	224.32	1809	1821	1807	2360	1273	1818	1813.47	1.94	112	87	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	673	19.70	0.79	12	0.15	92.00	2288.00	2535	20231226	-28.52	1796	20240712	0.89	2345	-22.73	20240102	1796	0.89	20240712	2535	-28.52	20231226	1796	0.89	20240712	2.55	N	033130	500	185 억	352998	N	N	N	N
91	20240716	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-1	5	-0.06	93179727	51380	213.37	1809	1821	1807	2360	1273	1818	1813.54	1.94	112	87	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.14	92.00	2288.00	2535	20231226	-28.32	1796	20240712	1.17	2345	-22.52	20240102	1796	1.17	20240712	2535	-28.32	20231226	1796	1.17	20240712	2.55	N	033130	500	185 억	352998	N	N	N	N
92	20240716	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	-8	5	-0.44	37906107	20936	86.94	1809	1820	1807	2360	1273	1818	1810.57	1.94	193	168	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	672	19.67	0.79	12	0.06	92.00	2288.00	2535	20231226	-28.60	1796	20240712	0.78	2345	-22.81	20240102	1796	0.78	20240712	2535	-28.60	20231226	1796	0.78	20240712	2.55	N	033130	500	185 억	353079	N	N	N	N
93	20240716	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-1	5	-0.06	19425991	10734	44.58	1809	1820	1807	2360	1273	1818	1809.76	1.94	346	346	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.32	1796	20240712	1.17	2345	-22.52	20240102	1796	1.17	20240712	2535	-28.32	20231226	1796	1.17	20240712	2.55	N	033130	500	185 억	353232	N	N	N	N
94	20240716	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-1	5	-0.06	18911780	10451	43.40	1809	1820	1807	2360	1273	1818	1809.57	1.94	346	346	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.32	1796	20240712	1.17	2345	-22.52	20240102	1796	1.17	20240712	2535	-28.32	20231226	1796	1.17	20240712	2.55	N	033130	500	185 억	353232	N	N	N	N
95	20240716	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1816	-2	5	-0.11	17276559	9549	39.66	1809	1820	1807	2360	1273	1818	1809.25	1.94	456	456	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	674	19.74	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.36	1796	20240712	1.11	2345	-22.56	20240102	1796	1.11	20240712	2535	-28.36	20231226	1796	1.11	20240712	2.55	N	033130	500	185 억	353342	N	N	N	N
96	20240716	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-1	5	-0.06	16025940	8860	36.79	1809	1820	1807	2360	1273	1818	1808.80	1.95	1066	1066	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.02	92.00	2288.00	2535	20231226	-28.32	1796	20240712	1.17	2345	-22.52	20240102	1796	1.17	20240712	2535	-28.32	20231226	1796	1.17	20240712	2.55	N	033130	500	185 억	353952	N	N	N	N
97	20240716	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1809	-9	5	-0.50	10186754	5631	23.38	1809	1820	1809	2360	1273	1818	1809.05	1.95	1078	8	1835	1826	1815	1806	1795	1831	1811	186	542	500	1340	1	1	37115267	671	19.66	0.79	12	0.02	92.00	2288.00	2535	20231226	-28.64	1796	20240712	0.72	2345	-22.86	20240102	1796	0.72	20240712	2535	-28.64	20231226	1796	0.72	20240712	2.55	N	033130	500	185 억	353964	N	N	N	N
98	20240715	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	17	2	0.94	43681074	24070	35.99	1808	1824	1804	2340	1261	1801	1814.66	1.94	-947	-945	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	675	19.76	0.79	12	0.06	92.00	2288.00	2535	20231226	-28.28	1796	20240712	1.22	2345	-22.47	20240102	1796	1.22	20240712	2535	-28.28	20231226	1796	1.22	20240712	2.55	N	033130	500	185 억	352884	N	N	N	N
99	20240715	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	17	2	0.94	41964882	23126	34.58	1808	1824	1804	2340	1261	1801	1814.62	1.94	-947	-947	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	675	19.76	0.79	12	0.06	92.00	2288.00	2535	20231226	-28.28	1796	20240712	1.22	2345	-22.47	20240102	1796	1.22	20240712	2535	-28.28	20231226	1796	1.22	20240712	2.55	N	033130	500	185 억	352884	N	N	N	N
100	20240715	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	14	2	0.78	20928056	11553	17.27	1808	1819	1804	2340	1261	1801	1811.48	1.94	-947	-947	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	674	19.73	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.40	1796	20240712	1.06	2345	-22.60	20240102	1796	1.06	20240712	2535	-28.40	20231226	1796	1.06	20240712	2.55	N	033130	500	185 억	352884	N	N	N	N
101	20240715	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	12	2	0.67	14197910	7844	11.73	1808	1819	1804	2340	1261	1801	1810.03	1.94	-228	-948	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	673	19.71	0.79	12	0.02	92.00	2288.00	2535	20231226	-28.48	1796	20240712	0.95	2345	-22.69	20240102	1796	0.95	20240712	2535	-28.48	20231226	1796	0.95	20240712	2.55	N	033130	500	185 억	353603	N	N	N	N
102	20240715	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	9	2	0.50	10626946	5872	8.78	1808	1819	1804	2340	1261	1801	1809.77	1.94	-948	-948	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	672	19.67	0.79	12	0.02	92.00	2288.00	2535	20231226	-28.60	1796	20240712	0.78	2345	-22.81	20240102	1796	0.78	20240712	2535	-28.60	20231226	1796	0.78	20240712	2.55	N	033130	500	185 억	352883	N	N	N	N
103	20240715	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1806	5	2	0.28	9584184	5295	7.92	1808	1819	1805	2340	1261	1801	1810.04	1.94	-434	-434	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	670	19.63	0.79	12	0.01	92.00	2288.00	2535	20231226	-28.76	1796	20240712	0.56	2345	-22.99	20240102	1796	0.56	20240712	2535	-28.76	20231226	1796	0.56	20240712	2.55	N	033130	500	185 억	353397	N	N	N	N
104	20240715	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	11	2	0.61	9239990	5105	7.63	1808	1819	1805	2340	1261	1801	1809.99	1.94	-344	-344	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	673	19.70	0.79	12	0.01	92.00	2288.00	2535	20231226	-28.52	1796	20240712	0.89	2345	-22.73	20240102	1796	0.89	20240712	2535	-28.52	20231226	1796	0.89	20240712	2.55	N	033130	500	185 억	353487	N	N	N	N
105	20240715	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	14	2	0.78	6966307	3850	5.76	1808	1819	1807	2340	1261	1801	1809.43	1.95	-80	-80	1827	1814	1805	1792	1783	1809	1787	186	539	500	1330	1	1	37115267	674	19.73	0.79	12	0.01	92.00	2288.00	2535	20231226	-28.40	1796	20240712	1.06	2345	-22.60	20240102	1796	1.06	20240712	2535	-28.40	20231226	1796	1.06	20240712	2.55	N	033130	500	185 억	353751	N	N	N	N
106	20240712	160412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1801	-18	5	-0.99	120496408	66882	357.12	1818	1818	1796	2360	1274	1819	1801.63	1.95	-6840	-6839	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	668	19.58	0.79	12	0.18	92.00	2288.00	2535	20231226	-28.95	1796	20240712	0.28	2345	-23.20	20240102	1796	0.28	20240712	2535	-28.95	20231226	1796	0.28	20240712	2.50	N	033130	500	185 억	353831	N	N	N	N
107	20240712	150414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1806	-13	5	-0.71	118461754	65754	351.10	1818	1818	1796	2360	1274	1819	1801.59	1.95	-6838	-6837	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	670	19.63	0.79	12	0.18	92.00	2288.00	2535	20231226	-28.76	1796	20240712	0.56	2345	-22.99	20240102	1796	0.56	20240712	2535	-28.76	20231226	1796	0.56	20240712	2.50	N	033130	500	185 억	353833	N	N	N	N
108	20240712	140417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1801	-18	5	-0.99	93107347	51659	275.84	1818	1818	1796	2360	1274	1819	1802.34	1.95	-5615	-5614	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	668	19.58	0.79	12	0.14	92.00	2288.00	2535	20231226	-28.95	1796	20240712	0.28	2345	-23.20	20240102	1796	0.28	20240712	2535	-28.95	20231226	1796	0.28	20240712	2.50	N	033130	500	185 억	355056	N	N	N	N
109	20240712	130413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1806	-13	5	-0.71	81824291	45393	242.38	1818	1818	1796	2360	1274	1819	1802.57	1.97	-1680	-1679	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	670	19.63	0.79	12	0.12	92.00	2288.00	2535	20231226	-28.76	1796	20240712	0.56	2345	-22.99	20240102	1796	0.56	20240712	2535	-28.76	20231226	1796	0.56	20240712	2.50	N	033130	500	185 억	358991	N	N	N	N
110	20240712	120415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1801	-18	5	-0.99	80765794	44806	239.25	1818	1818	1796	2360	1274	1819	1802.57	1.98	-1379	-1378	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	668	19.58	0.79	12	0.12	92.00	2288.00	2535	20231226	-28.95	1796	20240712	0.28	2345	-23.20	20240102	1796	0.28	20240712	2535	-28.95	20231226	1796	0.28	20240712	2.50	N	033130	500	185 억	359292	N	N	N	N
111	20240712	110413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1804	-15	5	-0.82	20772188	11498	61.39	1818	1818	1802	2360	1274	1819	1806.59	1.98	-509	-509	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	670	19.61	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.84	1802	20240712	0.11	2345	-23.07	20240102	1802	0.11	20240712	2535	-28.84	20231226	1802	0.11	20240712	2.50	N	033130	500	185 억	360162	N	N	N	N
112	20240712	100415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1810	-9	5	-0.49	13316718	7367	39.34	1818	1818	1802	2360	1274	1819	1807.61	1.98	-459	-459	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	672	19.67	0.79	12	0.02	92.00	2288.00	2535	20231226	-28.60	1802	20240712	0.44	2345	-22.81	20240102	1802	0.44	20240712	2535	-28.60	20231226	1802	0.44	20240712	2.50	N	033130	500	185 억	360212	N	N	N	N
113	20240712	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	-1	5	-0.05	261794	144	0.77	1818	1818	1818	2360	1274	1819	1818.00	1.98	0	0	1829	1823	1816	1810	1803	1827	1814	186	541	500	1340	1	1	37115267	675	19.76	0.79	12	0.00	92.00	2288.00	2535	20231226	-28.28	1809	20240711	0.50	2345	-22.47	20240102	1809	0.50	20240711	2535	-28.28	20231226	1809	0.50	20240711	2.50	N	033130	500	185 억	360671	N	N	N	N
114	20240711	160410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1819	5	2	0.28	33407323	18428	37.68	1815	1822	1809	2355	1270	1814	1812.86	1.98	-16	-16	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	675	19.77	0.80	12	0.05	92.00	2288.00	2535	20231226	-28.24	1809	20240711	0.55	2345	-22.43	20240102	1809	0.55	20240711	2535	-28.24	20231226	1809	0.55	20240711	2.51	N	033130	500	185 억	360671	N	N	N	N
115	20240711	150415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1820	6	2	0.33	26573568	14655	29.96	1815	1822	1809	2355	1270	1814	1813.28	1.98	-16	-16	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	675	19.78	0.80	12	0.04	92.00	2288.00	2535	20231226	-28.21	1809	20240711	0.61	2345	-22.39	20240102	1809	0.61	20240711	2535	-28.21	20231226	1809	0.61	20240711	2.51	N	033130	500	185 억	360671	N	N	N	N
116	20240711	140414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1820	6	2	0.33	25444800	14032	28.69	1815	1822	1809	2355	1270	1814	1813.34	1.98	0	0	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	675	19.78	0.80	12	0.04	92.00	2288.00	2535	20231226	-28.21	1809	20240711	0.61	2345	-22.39	20240102	1809	0.61	20240711	2535	-28.21	20231226	1809	0.61	20240711	2.51	N	033130	500	185 억	360687	N	N	N	N
117	20240711	130413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1812	-2	5	-0.11	19771354	10903	22.29	1815	1822	1809	2355	1270	1814	1813.39	1.98	0	0	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	673	19.70	0.79	12	0.03	92.00	2288.00	2535	20231226	-28.52	1809	20240711	0.17	2345	-22.73	20240102	1809	0.17	20240711	2535	-28.52	20231226	1809	0.17	20240711	2.51	N	033130	500	185 억	360687	N	N	N	N
118	20240711	120413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1821	7	2	0.39	16025050	8836	18.07	1815	1822	1809	2355	1270	1814	1813.61	1.98	0	0	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	676	19.79	0.80	12	0.02	92.00	2288.00	2535	20231226	-28.17	1809	20240711	0.66	2345	-22.35	20240102	1809	0.66	20240711	2535	-28.17	20231226	1809	0.66	20240711	2.51	N	033130	500	185 억	360687	N	N	N	N
119	20240711	110412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1814	0	3	0.00	12302288	6783	13.87	1815	1822	1809	2355	1270	1814	1813.69	1.98	0	0	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	673	19.72	0.79	12	0.02	92.00	2288.00	2535	20231226	-28.44	1809	20240711	0.28	2345	-22.64	20240102	1809	0.28	20240711	2535	-28.44	20231226	1809	0.28	20240711	2.51	N	033130	500	185 억	360687	N	N	N	N
120	20240711	100412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1821	7	2	0.39	9430712	5200	10.63	1815	1822	1809	2355	1270	1814	1813.60	1.98	0	0	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	676	19.79	0.80	12	0.01	92.00	2288.00	2535	20231226	-28.17	1809	20240711	0.66	2345	-22.35	20240102	1809	0.66	20240711	2535	-28.17	20231226	1809	0.66	20240711	2.51	N	033130	500	185 억	360687	N	N	N	N
121	20240711	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	1	2	0.06	493680	272	0.56	1815	1815	1815	2355	1270	1814	1815.00	1.98	0	0	1830	1822	1816	1808	1802	1819	1805	186	541	500	1340	1	1	37115267	674	19.73	0.79	12	0.00	92.00	2288.00	2535	20231226	-28.40	1810	20240710	0.28	2345	-22.60	20240102	1810	0.28	20240710	2535	-28.40	20231226	1810	0.28	20240710	2.51	N	033130	500	185 억	360687	N	N	N	N
122	20240710	160411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1814	-4	5	-0.22	88727307	48875	125.01	1818	1824	1810	2360	1273	1818	1815.39	1.98	-636	-636	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	673	19.72	0.79	12	0.13	92.00	2288.00	2535	20231226	-28.44	1810	20240710	0.22	2345	-22.64	20240102	1810	0.22	20240710	2535	-28.44	20231226	1810	0.22	20240710	2.49	N	033130	500	185 억	360687	N	N	N	N
123	20240710	150412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1817	-1	5	-0.06	86804357	47815	122.30	1818	1824	1810	2360	1273	1818	1815.42	1.98	-635	-635	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.13	92.00	2288.00	2535	20231226	-28.32	1810	20240710	0.39	2345	-22.52	20240102	1810	0.39	20240710	2535	-28.32	20231226	1810	0.39	20240710	2.49	N	033130	500	185 억	360688	N	N	N	N
124	20240710	140410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1818	0	3	0.00	79721016	43910	112.31	1818	1824	1810	2360	1273	1818	1815.55	1.98	-635	-635	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	675	19.76	0.79	12	0.12	92.00	2288.00	2535	20231226	-28.28	1810	20240710	0.44	2345	-22.47	20240102	1810	0.44	20240710	2535	-28.28	20231226	1810	0.44	20240710	2.49	N	033130	500	185 억	360688	N	N	N	N
125	20240710	130411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1814	-4	5	-0.22	76030037	41878	107.11	1818	1824	1810	2360	1273	1818	1815.51	1.98	-398	-398	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	673	19.72	0.79	12	0.11	92.00	2288.00	2535	20231226	-28.44	1810	20240710	0.22	2345	-22.64	20240102	1810	0.22	20240710	2535	-28.44	20231226	1810	0.22	20240710	2.49	N	033130	500	185 억	360925	N	N	N	N
126	20240710	120409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1815	-3	5	-0.17	75067805	41348	105.76	1818	1824	1810	2360	1273	1818	1815.51	1.99	7	7	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	674	19.73	0.79	12	0.11	92.00	2288.00	2535	20231226	-28.40	1810	20240710	0.28	2345	-22.60	20240102	1810	0.28	20240710	2535	-28.40	20231226	1810	0.28	20240710	2.49	N	033130	500	185 억	361330	N	N	N	N
127	20240710	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	1	2	0.06	63499666	34967	89.44	1818	1824	1814	2360	1273	1818	1815.99	1.99	296	296	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	675	19.77	0.80	12	0.09	92.00	2288.00	2535	20231226	-28.24	1813	20240704	0.33	2345	-22.43	20240102	1813	0.33	20240704	2535	-28.24	20231226	1813	0.33	20240704	2.49	N	033130	500	185 억	361619	N	N	N	N
128	20240710	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	2	2	0.11	18197409	10009	25.60	1818	1824	1816	2360	1273	1818	1818.10	1.99	296	296	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	675	19.78	0.80	12	0.03	92.00	2288.00	2535	20231226	-28.21	1813	20240704	0.39	2345	-22.39	20240102	1813	0.39	20240704	2535	-28.21	20231226	1813	0.39	20240704	2.49	N	033130	500	185 억	361619	N	N	N	N
129	20240710	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	0	3	0.00	6239376	3432	8.78	1818	1818	1818	2360	1273	1818	1818.00	1.99	0	0	1838	1827	1822	1811	1806	1833	1817	186	542	500	1340	1	1	37115267	675	19.76	0.79	12	0.01	92.00	2288.00	2535	20231226	-28.28	1813	20240704	0.28	2345	-22.47	20240102	1813	0.28	20240704	2535	-28.28	20231226	1813	0.28	20240704	2.49	N	033130	500	185 억	361323	N	N	N	N
130	20240709	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	0	3	0.00	70391506	38670	42.27	1817	1833	1817	2360	1273	1818	1820.32	1.99	-264	-265	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	675	19.76	0.79	12	0.10	92.00	2288.00	2535	20231226	-28.28	1813	20240704	0.28	2345	-22.47	20240102	1813	0.28	20240704	2535	-28.28	20231226	1813	0.28	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
131	20240709	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	1	2	0.06	68313516	37527	41.02	1817	1833	1817	2360	1273	1818	1820.38	1.99	-264	-265	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	675	19.77	0.80	12	0.10	92.00	2288.00	2535	20231226	-28.24	1813	20240704	0.33	2345	-22.43	20240102	1813	0.33	20240704	2535	-28.24	20231226	1813	0.33	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
132	20240709	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1822	4	2	0.22	52294832	28716	31.39	1817	1833	1817	2360	1273	1818	1821.10	1.99	-264	-265	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	676	19.80	0.80	12	0.08	92.00	2288.00	2535	20231226	-28.13	1813	20240704	0.50	2345	-22.30	20240102	1813	0.50	20240704	2535	-28.13	20231226	1813	0.50	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
133	20240709	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1824	6	2	0.33	37369231	20510	22.42	1817	1833	1817	2360	1273	1818	1822.00	1.99	-264	-265	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	677	19.83	0.80	12	0.06	92.00	2288.00	2535	20231226	-28.05	1813	20240704	0.61	2345	-22.22	20240102	1813	0.61	20240704	2535	-28.05	20231226	1813	0.61	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
134	20240709	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1822	4	2	0.22	36936953	20273	22.16	1817	1833	1817	2360	1273	1818	1821.98	1.99	-264	-265	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	676	19.80	0.80	12	0.05	92.00	2288.00	2535	20231226	-28.13	1813	20240704	0.50	2345	-22.30	20240102	1813	0.50	20240704	2535	-28.13	20231226	1813	0.50	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
135	20240709	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1821	3	2	0.17	17820040	9775	10.68	1817	1833	1817	2360	1273	1818	1823.02	1.99	-264	-265	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	676	19.79	0.80	12	0.03	92.00	2288.00	2535	20231226	-28.17	1813	20240704	0.44	2345	-22.35	20240102	1813	0.44	20240704	2535	-28.17	20231226	1813	0.44	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
136	20240709	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	10	2	0.55	14830382	8135	8.89	1817	1833	1817	2360	1273	1818	1823.03	1.99	-264	-264	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	678	19.87	0.80	12	0.02	92.00	2288.00	2535	20231226	-27.89	1813	20240704	0.83	2345	-22.05	20240102	1813	0.83	20240704	2535	-27.89	20231226	1813	0.83	20240704	2.51	N	033130	500	185 억	361323	N	N	N	N
137	20240709	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	15	2	0.83	12232774	6715	7.34	1817	1833	1817	2360	1273	1818	1821.71	1.99	-249	-249	1831	1824	1820	1813	1809	1822	1811	186	542	500	1340	1	1	37115267	680	19.92	0.80	12	0.02	92.00	2288.00	2535	20231226	-27.69	1813	20240704	1.10	2345	-21.83	20240102	1813	1.10	20240704	2535	-27.69	20231226	1813	1.10	20240704	2.51	N	033130	500	185 억	361338	N	N	N	N
138	20240708	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	-5	5	-0.27	162593754	89439	120.99	1827	1827	1816	2365	1277	1823	1817.93	1.99	1054	1054	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	675	19.76	0.79	12	0.24	92.00	2288.00	2535	20231226	-28.28	1813	20240704	0.28	2345	-22.47	20240102	1813	0.28	20240704	2535	-28.28	20231226	1813	0.28	20240704	2.53	N	033130	500	185 억	361587	N	N	N	N
139	20240708	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	-5	5	-0.27	139964111	76992	104.15	1827	1827	1816	2365	1277	1823	1817.90	1.99	1054	1054	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	675	19.76	0.79	12	0.21	92.00	2288.00	2535	20231226	-28.28	1813	20240704	0.28	2345	-22.47	20240102	1813	0.28	20240704	2535	-28.28	20231226	1813	0.28	20240704	2.53	N	033130	500	185 억	361587	N	N	N	N
140	20240708	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	0	3	0.00	123033494	67685	91.56	1827	1827	1816	2365	1277	1823	1817.74	1.98	-310	-310	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	677	19.82	0.80	12	0.18	92.00	2288.00	2535	20231226	-28.09	1813	20240704	0.55	2345	-22.26	20240102	1813	0.55	20240704	2535	-28.09	20231226	1813	0.55	20240704	2.53	N	033130	500	185 억	360223	N	N	N	N
141	20240708	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	0	3	0.00	122472010	67377	91.15	1827	1827	1816	2365	1277	1823	1817.71	1.98	-310	-310	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	677	19.82	0.80	12	0.18	92.00	2288.00	2535	20231226	-28.09	1813	20240704	0.55	2345	-22.26	20240102	1813	0.55	20240704	2535	-28.09	20231226	1813	0.55	20240704	2.53	N	033130	500	185 억	360223	N	N	N	N
142	20240708	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-6	5	-0.33	119450853	65718	88.90	1827	1827	1816	2365	1277	1823	1817.63	1.98	-310	-310	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.18	92.00	2288.00	2535	20231226	-28.32	1813	20240704	0.22	2345	-22.52	20240102	1813	0.22	20240704	2535	-28.32	20231226	1813	0.22	20240704	2.53	N	033130	500	185 억	360223	N	N	N	N
143	20240708	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-6	5	-0.33	58267039	32050	43.36	1827	1827	1817	2365	1277	1823	1818.00	1.98	-310	-310	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	674	19.75	0.79	12	0.09	92.00	2288.00	2535	20231226	-28.32	1813	20240704	0.22	2345	-22.52	20240102	1813	0.22	20240704	2535	-28.32	20231226	1813	0.22	20240704	2.53	N	033130	500	185 억	360223	N	N	N	N
144	20240708	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-3	5	-0.16	23584647	12966	17.54	1827	1827	1818	2365	1277	1823	1818.96	1.98	-310	-310	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	675	19.78	0.80	12	0.03	92.00	2288.00	2535	20231226	-28.21	1813	20240704	0.39	2345	-22.39	20240102	1813	0.39	20240704	2535	-28.21	20231226	1813	0.39	20240704	2.53	N	033130	500	185 억	360223	N	N	N	N
145	20240708	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1824	1	2	0.05	1409988	772	1.04	1827	1827	1822	2365	1277	1823	1826.41	1.98	-122	-122	1836	1829	1823	1816	1810	1833	1820	186	542	500	1340	1	1	37115267	677	19.83	0.80	12	0.00	92.00	2288.00	2535	20231226	-28.05	1813	20240704	0.61	2345	-22.22	20240102	1813	0.61	20240704	2535	-28.05	20231226	1813	0.61	20240704	2.53	N	033130	500	185 억	360411	N	N	N	N
146	20240705	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	-8	5	-0.44	127817901	70126	110.80	1817	1830	1817	2380	1282	1831	1822.69	1.98	-7691	-7691	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	677	19.82	0.80	12	0.19	92.00	2288.00	2535	20231226	-28.09	1813	20240704	0.55	2345	-22.26	20240102	1813	0.55	20240704	2535	-28.09	20231226	1813	0.55	20240704	2.56	N	033130	500	185 억	360533	N	N	N	N
147	20240705	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-11	5	-0.60	125302591	68744	108.62	1817	1830	1817	2380	1282	1831	1822.74	1.98	-7659	-7659	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	675	19.78	0.80	12	0.19	92.00	2288.00	2535	20231226	-28.21	1813	20240704	0.39	2345	-22.39	20240102	1813	0.39	20240704	2535	-28.21	20231226	1813	0.39	20240704	2.56	N	033130	500	185 억	360565	N	N	N	N
148	20240705	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	-5	5	-0.27	50081015	27482	43.42	1817	1830	1817	2380	1282	1831	1822.32	2.00	-4198	-4198	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	678	19.85	0.80	12	0.07	92.00	2288.00	2535	20231226	-27.97	1813	20240704	0.72	2345	-22.13	20240102	1813	0.72	20240704	2535	-27.97	20231226	1813	0.72	20240704	2.56	N	033130	500	185 억	364026	N	N	N	N
149	20240705	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	-8	5	-0.44	42191328	23154	36.58	1817	1830	1817	2380	1282	1831	1822.20	2.01	-3242	-3242	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	677	19.82	0.80	12	0.06	92.00	2288.00	2535	20231226	-28.09	1813	20240704	0.55	2345	-22.26	20240102	1813	0.55	20240704	2535	-28.09	20231226	1813	0.55	20240704	2.56	N	033130	500	185 억	364982	N	N	N	N
150	20240705	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	-5	5	-0.27	26929026	14791	23.37	1817	1830	1817	2380	1282	1831	1820.64	2.01	-2736	-2736	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	678	19.85	0.80	12	0.04	92.00	2288.00	2535	20231226	-27.97	1813	20240704	0.72	2345	-22.13	20240102	1813	0.72	20240704	2535	-27.97	20231226	1813	0.72	20240704	2.56	N	033130	500	185 억	365488	N	N	N	N
151	20240705	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-11	5	-0.60	22154664	12173	19.23	1817	1830	1817	2380	1282	1831	1819.98	2.01	-1905	-1905	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	675	19.78	0.80	12	0.03	92.00	2288.00	2535	20231226	-28.21	1813	20240704	0.39	2345	-22.39	20240102	1813	0.39	20240704	2535	-28.21	20231226	1813	0.39	20240704	2.56	N	033130	500	185 억	366319	N	N	N	N
152	20240705	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	-3	5	-0.16	8515095	4679	7.39	1817	1830	1817	2380	1282	1831	1819.85	2.02	-8	-8	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	678	19.87	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.89	1813	20240704	0.83	2345	-22.05	20240102	1813	0.83	20240704	2535	-27.89	20231226	1813	0.83	20240704	2.56	N	033130	500	185 억	368216	N	N	N	N
153	20240705	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-1	5	-0.05	208994	115	0.18	1817	1830	1817	2380	1282	1831	1817.34	2.02	-3	-3	1851	1841	1827	1817	1803	1846	1822	186	549	500	1350	1	1	37115267	679	19.89	0.80	12	0.00	92.00	2288.00	2535	20231226	-27.81	1813	20240704	0.94	2345	-21.96	20240102	1813	0.94	20240704	2535	-27.81	20231226	1813	0.94	20240704	2.56	N	033130	500	185 억	368221	N	N	N	N
154	20240704	160405	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1831	1	2	0.05	112651144	61803	119.65	1813	1837	1813	2375	1281	1830	1822.75	2.02	-481	-481	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	680	19.90	0.80	12	0.17	92.00	2288.00	2535	20231226	-27.77	1813	20240704	0.99	2345	-21.92	20240102	1813	0.99	20240704	2535	-27.77	20231226	1813	0.99	20240704	2.57	N	033130	500	185 억	368224	N	N	N	N
155	20240704	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1820	-10	5	-0.55	112603536	61777	119.60	1813	1837	1813	2375	1281	1830	1822.74	2.02	-478	-478	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	675	19.78	0.80	12	0.17	92.00	2288.00	2535	20231226	-28.21	1813	20240704	0.39	2345	-22.39	20240102	1813	0.39	20240704	2535	-28.21	20231226	1813	0.39	20240704	2.57	N	033130	500	185 억	368227	N	N	N	N
156	20240704	140407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1826	-4	5	-0.22	61777926	33878	65.59	1813	1831	1813	2375	1281	1830	1823.54	2.02	-550	-550	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	678	19.85	0.80	12	0.09	92.00	2288.00	2535	20231226	-27.97	1813	20240704	0.72	2345	-22.13	20240102	1813	0.72	20240704	2535	-27.97	20231226	1813	0.72	20240704	2.57	N	033130	500	185 억	368155	N	N	N	N
157	20240704	130407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1826	-4	5	-0.22	61776100	33877	65.59	1813	1831	1813	2375	1281	1830	1823.54	2.02	-550	-550	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	678	19.85	0.80	12	0.09	92.00	2288.00	2535	20231226	-27.97	1813	20240704	0.72	2345	-22.13	20240102	1813	0.72	20240704	2535	-27.97	20231226	1813	0.72	20240704	2.57	N	033130	500	185 억	368155	N	N	N	N
158	20240704	120406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1827	-3	5	-0.16	37624575	20665	40.01	1813	1829	1813	2375	1281	1830	1820.69	2.03	-423	-423	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	678	19.86	0.80	12	0.06	92.00	2288.00	2535	20231226	-27.93	1813	20240704	0.77	2345	-22.09	20240102	1813	0.77	20240704	2535	-27.93	20231226	1813	0.77	20240704	2.57	N	033130	500	185 억	368282	N	N	N	N
159	20240704	110406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1823	-7	5	-0.38	25863774	14223	27.54	1813	1829	1813	2375	1281	1830	1818.45	2.03	105	105	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	677	19.82	0.80	12	0.04	92.00	2288.00	2535	20231226	-28.09	1813	20240704	0.55	2345	-22.26	20240102	1813	0.55	20240704	2535	-28.09	20231226	1813	0.55	20240704	2.57	N	033130	500	185 억	368810	N	N	N	N
160	20240704	100406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1827	-3	5	-0.16	18328406	10083	19.52	1813	1829	1813	2375	1281	1830	1817.75	2.03	191	191	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	678	19.86	0.80	12	0.03	92.00	2288.00	2535	20231226	-27.93	1813	20240704	0.77	2345	-22.09	20240102	1813	0.77	20240704	2535	-27.93	20231226	1813	0.77	20240704	2.57	N	033130	500	185 억	368896	N	N	N	N
161	20240704	090406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1829	-1	5	-0.05	6789975	3745	7.25	1813	1829	1813	2375	1281	1830	1813.08	2.03	212	212	1845	1837	1830	1822	1815	1841	1826	186	545	500	1350	1	1	37115267	679	19.88	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.85	1813	20240704	0.88	2345	-22.00	20240102	1813	0.88	20240704	2535	-27.85	20231226	1813	0.88	20240704	2.57	N	033130	500	185 억	368917	N	N	N	N
162	20240703	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-2	5	-0.11	94327502	51649	111.14	1825	1838	1823	2380	1283	1832	1826.32	2.03	-11472	-11472	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	679	19.89	0.80	12	0.14	92.00	2288.00	2535	20231226	-27.81	1822	20240701	0.44	2345	-21.96	20240102	1822	0.44	20240701	2535	-27.81	20231226	1822	0.44	20240701	2.59	N	033130	500	185 억	368705	N	N	N	N
163	20240703	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-2	5	-0.11	91304342	49997	107.58	1825	1838	1823	2380	1283	1832	1826.20	2.03	-10740	-10740	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	679	19.89	0.80	12	0.13	92.00	2288.00	2535	20231226	-27.81	1822	20240701	0.44	2345	-21.96	20240102	1822	0.44	20240701	2535	-27.81	20231226	1822	0.44	20240701	2.59	N	033130	500	185 억	369437	N	N	N	N
164	20240703	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-7	5	-0.38	58073078	31791	68.41	1825	1838	1824	2380	1283	1832	1826.71	2.05	-7233	-7233	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	677	19.84	0.80	12	0.09	92.00	2288.00	2535	20231226	-28.01	1822	20240701	0.16	2345	-22.17	20240102	1822	0.16	20240701	2535	-28.01	20231226	1822	0.16	20240701	2.59	N	033130	500	185 억	372944	N	N	N	N
165	20240703	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	-6	5	-0.33	35482231	19413	41.77	1825	1838	1824	2380	1283	1832	1827.76	2.06	-5688	-5688	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	678	19.85	0.80	12	0.05	92.00	2288.00	2535	20231226	-27.97	1822	20240701	0.22	2345	-22.13	20240102	1822	0.22	20240701	2535	-27.97	20231226	1822	0.22	20240701	2.59	N	033130	500	185 억	374489	N	N	N	N
166	20240703	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-2	5	-0.11	23945311	13097	28.18	1825	1838	1824	2380	1283	1832	1828.31	2.07	-3922	-3922	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	679	19.89	0.80	12	0.04	92.00	2288.00	2535	20231226	-27.81	1822	20240701	0.44	2345	-21.96	20240102	1822	0.44	20240701	2535	-27.81	20231226	1822	0.44	20240701	2.59	N	033130	500	185 억	376255	N	N	N	N
167	20240703	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	-4	5	-0.22	15176518	8296	17.85	1825	1838	1824	2380	1283	1832	1829.38	2.07	-3704	-3704	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	678	19.87	0.80	12	0.02	92.00	2288.00	2535	20231226	-27.89	1822	20240701	0.33	2345	-22.05	20240102	1822	0.33	20240701	2535	-27.89	20231226	1822	0.33	20240701	2.59	N	033130	500	185 억	376473	N	N	N	N
168	20240703	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1834	2	2	0.11	9429411	5153	11.09	1825	1838	1824	2380	1283	1832	1829.89	2.08	-2297	-2297	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	681	19.93	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.65	1822	20240701	0.66	2345	-21.79	20240102	1822	0.66	20240701	2535	-27.65	20231226	1822	0.66	20240701	2.59	N	033130	500	185 억	377880	N	N	N	N
169	20240703	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1832	0	3	0.00	1576716	864	1.86	1825	1832	1824	2380	1283	1832	1824.90	2.09	-615	-615	1857	1844	1835	1822	1813	1840	1818	186	548	500	1350	1	1	37115267	680	19.91	0.80	12	0.00	92.00	2288.00	2535	20231226	-27.73	1822	20240701	0.55	2345	-21.88	20240102	1822	0.55	20240701	2535	-27.73	20231226	1822	0.55	20240701	2.59	N	033130	500	185 억	379562	N	N	N	N
170	20240702	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1832	-19	5	-1.03	85080491	46449	96.80	1842	1848	1826	2405	1296	1851	1831.70	2.09	-3147	-3150	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	680	19.91	0.80	12	0.13	92.00	2288.00	2535	20231226	-27.73	1822	20240701	0.55	2345	-21.88	20240102	1822	0.55	20240701	2535	-27.73	20231226	1822	0.55	20240701	2.67	N	033130	500	185 억	380177	N	N	N	N
171	20240702	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1829	-22	5	-1.19	81640943	44567	92.88	1842	1848	1826	2405	1296	1851	1831.87	2.09	-2821	-2824	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	679	19.88	0.80	12	0.12	92.00	2288.00	2535	20231226	-27.85	1822	20240701	0.38	2345	-22.00	20240102	1822	0.38	20240701	2535	-27.85	20231226	1822	0.38	20240701	2.67	N	033130	500	185 억	380503	N	N	N	N
172	20240702	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1834	-17	5	-0.92	74985180	40926	85.29	1842	1848	1826	2405	1296	1851	1832.21	2.09	-2638	-2725	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	681	19.93	0.80	12	0.11	92.00	2288.00	2535	20231226	-27.65	1822	20240701	0.66	2345	-21.79	20240102	1822	0.66	20240701	2535	-27.65	20231226	1822	0.66	20240701	2.67	N	033130	500	185 억	380686	N	N	N	N
173	20240702	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-21	5	-1.13	71969554	39278	81.85	1842	1848	1826	2405	1296	1851	1832.31	2.09	-2714	-2713	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	679	19.89	0.80	12	0.11	92.00	2288.00	2535	20231226	-27.81	1822	20240701	0.44	2345	-21.96	20240102	1822	0.44	20240701	2535	-27.81	20231226	1822	0.44	20240701	2.67	N	033130	500	185 억	380610	N	N	N	N
174	20240702	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	-18	5	-0.97	34019225	18527	38.61	1842	1848	1827	2405	1296	1851	1836.20	2.10	-690	406	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	680	19.92	0.80	12	0.05	92.00	2288.00	2535	20231226	-27.69	1822	20240701	0.60	2345	-21.83	20240102	1822	0.60	20240701	2535	-27.69	20231226	1822	0.60	20240701	2.67	N	033130	500	185 억	382634	N	N	N	N
175	20240702	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1836	-15	5	-0.81	33394463	18186	37.90	1842	1848	1827	2405	1296	1851	1836.27	2.10	-641	455	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	681	19.96	0.80	12	0.05	92.00	2288.00	2535	20231226	-27.57	1822	20240701	0.77	2345	-21.71	20240102	1822	0.77	20240701	2535	-27.57	20231226	1822	0.77	20240701	2.67	N	033130	500	185 억	382683	N	N	N	N
176	20240702	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1841	-10	5	-0.54	28995225	15782	32.89	1842	1848	1827	2405	1296	1851	1837.23	2.10	-641	455	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	683	20.01	0.80	12	0.04	92.00	2288.00	2535	20231226	-27.38	1822	20240701	1.04	2345	-21.49	20240102	1822	1.04	20240701	2535	-27.38	20231226	1822	1.04	20240701	2.67	N	033130	500	185 억	382683	N	N	N	N
177	20240702	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1842	-9	5	-0.49	12880028	6992	14.57	1842	1843	1842	2405	1296	1851	1842.11	2.11	-71	-110	1871	1860	1841	1830	1811	1866	1836	186	554	500	1360	1	1	37115267	684	20.02	0.81	12	0.02	92.00	2288.00	2535	20231226	-27.34	1822	20240701	1.10	2345	-21.45	20240102	1822	1.10	20240701	2535	-27.34	20231226	1822	1.10	20240701	2.67	N	033130	500	185 억	383253	N	N	N	N
178	20240701	160403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1851	16	2	0.87	88459987	47986	69.52	1822	1852	1822	2385	1285	1835	1843.45	2.11	-1687	-1688	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.12	0.81	12	0.13	92.00	2288.00	2535	20231226	-26.98	1822	20240701	1.59	2345	-21.07	20240102	1822	1.59	20240701	2535	-26.98	20231226	1822	1.59	20240701	2.58	N	033130	500	185 억	383324	N	N	N	N
179	20240701	150404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1852	17	2	0.93	88126867	47806	69.26	1822	1852	1822	2385	1285	1835	1843.43	2.11	-1677	-1678	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.13	0.81	12	0.13	92.00	2288.00	2535	20231226	-26.94	1822	20240701	1.65	2345	-21.02	20240102	1822	1.65	20240701	2535	-26.94	20231226	1822	1.65	20240701	2.58	N	033130	500	185 억	383334	N	N	N	N
180	20240701	140402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1852	17	2	0.93	87182763	47294	68.52	1822	1852	1822	2385	1285	1835	1843.42	2.11	-1890	-1890	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.13	0.81	12	0.13	92.00	2288.00	2535	20231226	-26.94	1822	20240701	1.65	2345	-21.02	20240102	1822	1.65	20240701	2535	-26.94	20231226	1822	1.65	20240701	2.58	N	033130	500	185 억	383121	N	N	N	N
181	20240701	130404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1851	16	2	0.87	76067267	41290	59.82	1822	1852	1822	2385	1285	1835	1842.27	2.11	-1890	-1890	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.12	0.81	12	0.11	92.00	2288.00	2535	20231226	-26.98	1822	20240701	1.59	2345	-21.07	20240102	1822	1.59	20240701	2535	-26.98	20231226	1822	1.59	20240701	2.58	N	033130	500	185 억	383121	N	N	N	N
182	20240701	120404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1850	15	2	0.82	62406186	33868	49.07	1822	1852	1822	2385	1285	1835	1842.63	2.11	-1828	-1828	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.11	0.81	12	0.09	92.00	2288.00	2535	20231226	-27.02	1822	20240701	1.54	2345	-21.11	20240102	1822	1.54	20240701	2535	-27.02	20231226	1822	1.54	20240701	2.58	N	033130	500	185 억	383183	N	N	N	N
183	20240701	110403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1852	17	2	0.93	41409567	22468	32.55	1822	1852	1822	2385	1285	1835	1843.05	2.11	-837	-1224	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.13	0.81	12	0.06	92.00	2288.00	2535	20231226	-26.94	1822	20240701	1.65	2345	-21.02	20240102	1822	1.65	20240701	2535	-26.94	20231226	1822	1.65	20240701	2.58	N	033130	500	185 억	384174	N	N	N	N
184	20240701	100402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1851	16	2	0.87	22148995	12048	17.46	1822	1851	1822	2385	1285	1835	1838.40	2.11	-519	-519	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	687	20.12	0.81	12	0.03	92.00	2288.00	2535	20231226	-26.98	1822	20240701	1.59	2345	-21.07	20240102	1822	1.59	20240701	2535	-26.98	20231226	1822	1.59	20240701	2.58	N	033130	500	185 억	384492	N	N	N	N
185	20240701	090402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1837	2	2	0.11	3750801	2058	2.98	1822	1840	1822	2385	1285	1835	1822.55	2.12	-34	-293	1869	1851	1837	1819	1805	1861	1829	186	550	500	1350	1	1	37115267	682	19.97	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.53	1822	20240701	0.82	2345	-21.66	20240102	1822	0.82	20240701	2535	-27.53	20231226	1822	0.82	20240701	2.58	N	033130	500	185 억	384977	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History