KissMeData/033230/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	-20	5	-0.86	841636720	365715	67.68	2315	2325	2290	3005	1625	2315	2301.38	1.02	0	41202	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1159	-327.86	1.23	12	0.72	-7.00	1864.00	5865	20240219	-60.87	2106	20231031	8.97	5865	-60.87	20240219	2280	0.66	20240716	6280	-63.46	20240219	2255	1.77	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
3	20240731	150424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-10	5	-0.43	708968775	307983	57.00	2315	2325	2290	3005	1625	2315	2301.97	1.02	0	25301	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1164	-329.29	1.24	12	0.61	-7.00	1864.00	5865	20240219	-60.70	2106	20231031	9.45	5865	-60.70	20240219	2280	1.10	20240716	6280	-63.30	20240219	2255	2.22	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
4	20240731	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-10	5	-0.43	529047440	229767	42.52	2315	2325	2290	3005	1625	2315	2302.54	1.02	0	10187	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1164	-329.29	1.24	12	0.45	-7.00	1864.00	5865	20240219	-60.70	2106	20231031	9.45	5865	-60.70	20240219	2280	1.10	20240716	6280	-63.30	20240219	2255	2.22	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
5	20240731	130426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	0	3	0.00	468075300	203287	37.62	2315	2325	2290	3005	1625	2315	2302.53	1.02	0	10923	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1169	-330.71	1.24	12	0.40	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240716	6280	-63.14	20240219	2255	2.66	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
6	20240731	120428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	0	3	0.00	428031635	185942	34.41	2315	2325	2290	3005	1625	2315	2301.96	1.02	0	10685	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1169	-330.71	1.24	12	0.37	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240716	6280	-63.14	20240219	2255	2.66	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
7	20240731	110426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-5	5	-0.22	372491570	161891	29.96	2315	2325	2290	3005	1625	2315	2300.88	1.02	0	8984	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1167	-330.00	1.24	12	0.32	-7.00	1864.00	5865	20240219	-60.61	2106	20231031	9.69	5865	-60.61	20240219	2280	1.32	20240716	6280	-63.22	20240219	2255	2.44	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
8	20240731	100425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	10	2	0.43	300216115	130660	24.18	2315	2325	2290	3005	1625	2315	2297.69	1.02	0	16519	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1174	-332.14	1.25	12	0.26	-7.00	1864.00	5865	20240219	-60.36	2106	20231031	10.40	5865	-60.36	20240219	2280	1.97	20240716	6280	-62.98	20240219	2255	3.10	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
9	20240731	090421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	-20	5	-0.86	93418645	40664	7.53	2315	2315	2290	3005	1625	2315	2297.33	1.02	0	5350	2405	2360	2335	2290	2265	2347	2277	253	690	500	1430	5	1	50515380	1159	-327.86	1.23	12	0.08	-7.00	1864.00	5865	20240219	-60.87	2106	20231031	8.97	5865	-60.87	20240219	2280	0.66	20240716	6280	-63.46	20240219	2255	1.77	20231031	5.03	N	033230	500	252 억	513512	N	N	N	N
10	20240730	160413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-50	5	-2.11	1208342705	519027	117.93	2365	2380	2310	3070	1660	2365	2328.11	1.09	0	-38970	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1169	-330.71	1.24	12	1.03	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240716	6280	-63.14	20240219	2255	2.66	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
11	20240730	150421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-55	5	-2.33	1135672380	487621	110.79	2365	2380	2310	3070	1660	2365	2328.99	1.09	0	-36437	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1167	-330.00	1.24	12	0.97	-7.00	1864.00	5865	20240219	-60.61	2106	20231031	9.69	5865	-60.61	20240219	2280	1.32	20240716	6280	-63.22	20240219	2255	2.44	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
12	20240730	140415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-50	5	-2.11	1023137280	439067	99.76	2365	2380	2310	3070	1660	2365	2330.24	1.09	0	-35141	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1169	-330.71	1.24	12	0.87	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240716	6280	-63.14	20240219	2255	2.66	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
13	20240730	130420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-45	5	-1.90	927526000	397776	90.38	2365	2380	2310	3070	1660	2365	2331.76	1.09	0	-35020	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1172	-331.43	1.24	12	0.79	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2280	1.75	20240716	6280	-63.06	20240219	2255	2.88	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
14	20240730	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-45	5	-1.90	811861865	347817	79.03	2365	2380	2315	3070	1660	2365	2334.15	1.09	0	-32504	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1172	-331.43	1.24	12	0.69	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2280	1.75	20240716	6280	-63.06	20240219	2255	2.88	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
15	20240730	110421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-35	5	-1.48	657935615	281418	63.94	2365	2380	2315	3070	1660	2365	2337.91	1.09	0	-30962	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1177	-332.86	1.25	12	0.56	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2280	2.19	20240716	6280	-62.90	20240219	2255	3.33	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
16	20240730	100421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	-20	5	-0.85	362783420	154440	35.09	2365	2380	2330	3070	1660	2365	2349.00	1.09	0	-25409	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1185	-335.00	1.26	12	0.31	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
17	20240730	090422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	5	2	0.21	41117860	17438	3.96	2365	2370	2350	3070	1660	2365	2357.86	1.09	0	1367	2428	2396	2378	2346	2328	2387	2337	253	705	500	1460	5	1	50515380	1197	-338.57	1.27	12	0.03	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	5.08	N	033230	500	252 억	551941	N	N	N	N
18	20240729	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	1002606015	420785	55.22	2375	2410	2360	3070	1660	2365	2382.74	0.98	0	57836	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1195	-337.86	1.27	12	0.83	-7.00	1864.00	5865	20240219	-59.68	2106	20231031	12.30	5865	-59.68	20240219	2280	3.73	20240716	6280	-62.34	20240219	2255	4.88	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
19	20240729	150418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	10	2	0.42	866689615	363378	47.68	2375	2410	2360	3070	1660	2365	2385.13	0.98	0	47885	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1200	-339.29	1.27	12	0.72	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2280	4.17	20240716	6280	-62.18	20240219	2255	5.32	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
20	20240729	140422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	10	2	0.42	784036985	328566	43.11	2375	2410	2360	3070	1660	2365	2386.29	0.98	0	41410	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1200	-339.29	1.27	12	0.65	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2280	4.17	20240716	6280	-62.18	20240219	2255	5.32	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
21	20240729	130425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	15	2	0.63	724830715	303709	39.85	2375	2410	2360	3070	1660	2365	2386.65	0.98	0	38746	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1202	-340.00	1.28	12	0.60	-7.00	1864.00	5865	20240219	-59.42	2106	20231031	13.01	5865	-59.42	20240219	2280	4.39	20240716	6280	-62.10	20240219	2255	5.54	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
22	20240729	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	15	2	0.63	685585675	287227	37.69	2375	2410	2360	3070	1660	2365	2386.97	0.98	0	36439	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1202	-340.00	1.28	12	0.57	-7.00	1864.00	5865	20240219	-59.42	2106	20231031	13.01	5865	-59.42	20240219	2280	4.39	20240716	6280	-62.10	20240219	2255	5.54	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
23	20240729	110420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	15	2	0.63	588140920	246245	32.31	2375	2410	2360	3070	1660	2365	2388.51	0.98	0	37268	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1202	-340.00	1.28	12	0.49	-7.00	1864.00	5865	20240219	-59.42	2106	20231031	13.01	5865	-59.42	20240219	2280	4.39	20240716	6280	-62.10	20240219	2255	5.54	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
24	20240729	100418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2400	35	2	1.48	367483525	154212	20.24	2375	2400	2360	3070	1660	2365	2383.07	0.98	0	42631	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1212	-342.86	1.29	12	0.31	-7.00	1864.00	5865	20240219	-59.08	2106	20231031	13.96	5865	-59.08	20240219	2280	5.26	20240716	6280	-61.78	20240219	2255	6.43	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
25	20240729	090415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	25	2	1.06	107524315	45251	5.94	2375	2390	2360	3070	1660	2365	2376.37	0.98	0	8464	2428	2396	2378	2346	2328	2390	2340	253	705	500	1460	5	1	50515380	1207	-341.43	1.28	12	0.09	-7.00	1864.00	5865	20240219	-59.25	2106	20231031	13.49	5865	-59.25	20240219	2280	4.82	20240716	6280	-61.94	20240219	2255	5.99	20231031	5.00	N	033230	500	252 억	494044	N	N	N	N
26	20240726	160410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	1757427525	737533	76.40	2365	2410	2360	3080	1660	2370	2382.86	1.07	0	-44297	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1195	-337.86	1.27	12	1.46	-7.00	1864.00	5865	20240219	-59.68	2106	20231031	12.30	5865	-59.68	20240219	2280	3.73	20240716	6280	-62.34	20240219	2255	4.88	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
27	20240726	150414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	1634662120	685600	71.02	2365	2410	2360	3080	1660	2370	2384.28	1.07	0	-44076	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1197	-338.57	1.27	12	1.36	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
28	20240726	140415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	1501257190	629329	65.19	2365	2410	2360	3080	1660	2370	2385.49	1.07	0	-45077	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1200	-339.29	1.27	12	1.25	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2280	4.17	20240716	6280	-62.18	20240219	2255	5.32	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
29	20240726	130415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	10	2	0.42	1352662650	566702	58.70	2365	2410	2360	3080	1660	2370	2386.90	1.07	0	-44591	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1202	-340.00	1.28	12	1.12	-7.00	1864.00	5865	20240219	-59.42	2106	20231031	13.01	5865	-59.42	20240219	2280	4.39	20240716	6280	-62.10	20240219	2255	5.54	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
30	20240726	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	15	2	0.63	1225564050	513327	53.18	2365	2410	2360	3080	1660	2370	2387.49	1.07	0	-43454	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1205	-340.71	1.28	12	1.02	-7.00	1864.00	5865	20240219	-59.34	2106	20231031	13.25	5865	-59.34	20240219	2280	4.61	20240716	6280	-62.02	20240219	2255	5.76	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
31	20240726	110416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	10	2	0.42	1104563580	462622	47.92	2365	2410	2360	3080	1660	2370	2387.62	1.07	0	-45550	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1202	-340.00	1.28	12	0.92	-7.00	1864.00	5865	20240219	-59.42	2106	20231031	13.01	5865	-59.42	20240219	2280	4.39	20240716	6280	-62.10	20240219	2255	5.54	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
32	20240726	100416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	252665940	106470	11.03	2365	2385	2360	3080	1660	2370	2373.12	1.07	0	7128	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1197	-338.57	1.27	12	0.21	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
33	20240726	090413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	49858230	21062	2.18	2365	2380	2360	3080	1660	2370	2367.21	1.07	0	3363	2486	2427	2386	2327	2286	2457	2357	253	710	500	1460	5	1	50515380	1200	-339.29	1.27	12	0.04	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2280	4.17	20240716	6280	-62.18	20240219	2255	5.32	20231031	4.93	N	033230	500	252 억	538546	N	N	N	N
34	20240725	160413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	-45	5	-1.86	2248418315	945778	17.86	2365	2445	2345	3135	1695	2415	2377.32	1.00	0	31137	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1197	-338.57	1.27	12	1.87	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
35	20240725	150419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	-55	5	-2.28	2093976445	880315	16.62	2365	2445	2345	3135	1695	2415	2378.66	1.00	0	38495	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1192	-337.14	1.27	12	1.74	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
36	20240725	140418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-40	5	-1.66	1955311000	821682	15.52	2365	2445	2345	3135	1695	2415	2379.63	1.00	0	42873	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1200	-339.29	1.27	12	1.63	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2280	4.17	20240716	6280	-62.18	20240219	2255	5.32	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
37	20240725	130416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-40	5	-1.66	1867289945	784662	14.82	2365	2445	2345	3135	1695	2415	2379.73	1.00	0	45104	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1200	-339.29	1.27	12	1.55	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2280	4.17	20240716	6280	-62.18	20240219	2255	5.32	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
38	20240725	120416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	-55	5	-2.28	1767111670	742350	14.02	2365	2445	2345	3135	1695	2415	2380.42	1.00	0	46194	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1192	-337.14	1.27	12	1.47	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
39	20240725	110414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2355	-60	5	-2.48	1549425020	649973	12.27	2365	2445	2345	3135	1695	2415	2383.82	1.00	0	55425	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1190	-336.43	1.26	12	1.29	-7.00	1864.00	5865	20240219	-59.85	2106	20231031	11.82	5865	-59.85	20240219	2280	3.29	20240716	6280	-62.50	20240219	2255	4.43	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
40	20240725	100414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	-35	5	-1.45	1253903670	524730	9.91	2365	2445	2345	3135	1695	2415	2389.60	1.00	0	53926	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1202	-340.00	1.28	12	1.04	-7.00	1864.00	5865	20240219	-59.42	2106	20231031	13.01	5865	-59.42	20240219	2280	4.39	20240716	6280	-62.10	20240219	2255	5.54	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
41	20240725	090414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	-30	5	-1.24	235984355	99337	1.88	2365	2410	2360	3135	1695	2415	2375.49	1.00	0	30190	2695	2555	2425	2285	2155	2625	2355	253	720	500	1490	5	1	50515380	1205	-340.71	1.28	12	0.20	-7.00	1864.00	5865	20240219	-59.34	2106	20231031	13.25	5865	-59.34	20240219	2280	4.61	20240716	6280	-62.02	20240219	2255	5.76	20231031	4.98	N	033230	500	252 억	506827	N	N	N	N
42	20240724	160410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2415	75	2	3.21	12738260955	5196608	766.49	2320	2565	2295	3040	1640	2340	2451.29	1.20	0	-104311	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1220	-345.00	1.30	12	10.29	-7.00	1864.00	5865	20240219	-58.82	2106	20231031	14.67	5865	-58.82	20240219	2280	5.92	20240716	6280	-61.54	20240219	2255	7.10	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
43	20240724	150416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2415	75	2	3.21	12311494775	5019248	740.33	2320	2565	2295	3040	1640	2340	2452.86	1.20	0	-113046	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1220	-345.00	1.30	12	9.94	-7.00	1864.00	5865	20240219	-58.82	2106	20231031	14.67	5865	-58.82	20240219	2280	5.92	20240716	6280	-61.54	20240219	2255	7.10	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
44	20240724	140413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	120	2	5.13	9851664645	4006420	590.94	2320	2565	2295	3040	1640	2340	2458.97	1.20	0	-101445	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1243	-351.43	1.32	12	7.93	-7.00	1864.00	5865	20240219	-58.06	2106	20231031	16.81	5865	-58.06	20240219	2280	7.89	20240716	6280	-60.83	20240219	2255	9.09	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
45	20240724	130416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-20	5	-0.85	617077995	265399	39.15	2320	2360	2310	3040	1640	2340	2325.09	1.20	0	-30875	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1172	-331.43	1.24	12	0.53	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2280	1.75	20240716	6280	-63.06	20240219	2255	2.88	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
46	20240724	120419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-20	5	-0.85	505551590	217205	32.04	2320	2360	2315	3040	1640	2340	2327.53	1.20	0	-20041	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1172	-331.43	1.24	12	0.43	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2280	1.75	20240716	6280	-63.06	20240219	2255	2.88	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
47	20240724	110416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	-15	5	-0.64	401979840	172559	25.45	2320	2360	2315	3040	1640	2340	2329.52	1.20	0	1424	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1174	-332.14	1.25	12	0.34	-7.00	1864.00	5865	20240219	-60.36	2106	20231031	10.40	5865	-60.36	20240219	2280	1.97	20240716	6280	-62.98	20240219	2255	3.10	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
48	20240724	100416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2355	15	2	0.64	226448230	97173	14.33	2320	2360	2315	3040	1640	2340	2330.36	1.20	0	3917	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1190	-336.43	1.26	12	0.19	-7.00	1864.00	5865	20240219	-59.85	2106	20231031	11.82	5865	-59.85	20240219	2280	3.29	20240716	6280	-62.50	20240219	2255	4.43	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
49	20240724	090414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-10	5	-0.43	24560495	10568	1.56	2320	2350	2320	3040	1640	2340	2324.01	1.20	0	1694	2436	2387	2351	2302	2266	2412	2327	253	700	500	1450	5	1	50515380	1177	-332.86	1.25	12	0.02	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2280	2.19	20240716	6280	-62.90	20240219	2255	3.33	20231031	4.98	N	033230	500	252 억	608357	N	N	N	N
50	20240723	160408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	30	2	1.30	1560506055	663797	71.65	2315	2400	2315	3000	1620	2310	2350.92	1.06	0	73686	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1182	-334.29	1.26	12	1.31	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
51	20240723	150420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	50	2	2.16	1478440570	628837	67.88	2315	2400	2315	3000	1620	2310	2351.11	1.06	0	61438	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1192	-337.14	1.27	12	1.24	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
52	20240723	140411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	30	2	1.30	1195145580	508406	54.88	2315	2400	2315	3000	1620	2310	2350.81	1.06	0	39452	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1182	-334.29	1.26	12	1.01	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
53	20240723	130409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	40	2	1.73	1112952215	473309	51.09	2315	2400	2315	3000	1620	2310	2351.48	1.06	0	38022	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1187	-335.71	1.26	12	0.94	-7.00	1864.00	5865	20240219	-59.93	2106	20231031	11.59	5865	-59.93	20240219	2280	3.07	20240716	6280	-62.58	20240219	2255	4.21	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
54	20240723	120413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	30	2	1.30	1028036995	436984	47.17	2315	2400	2315	3000	1620	2310	2352.63	1.06	0	33213	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1182	-334.29	1.26	12	0.87	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
55	20240723	110413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	50	2	2.16	889272045	377804	40.78	2315	2400	2315	3000	1620	2310	2353.86	1.06	0	33035	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1192	-337.14	1.27	12	0.75	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
56	20240723	100412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	35	2	1.52	232214450	99778	10.77	2315	2350	2315	3000	1620	2310	2327.41	1.06	0	17436	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1185	-335.00	1.26	12	0.20	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
57	20240723	090414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	30	2	1.30	36081140	15545	1.68	2315	2345	2315	3000	1620	2310	2321.48	1.06	0	4196	2476	2392	2351	2267	2226	2372	2247	253	690	500	1430	5	1	50515380	1182	-334.29	1.26	12	0.03	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.93	N	033230	500	252 억	537683	N	N	N	N
58	20240722	160407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-50	5	-2.12	2174339925	917526	160.47	2360	2435	2310	3065	1655	2360	2369.85	1.44	0	-187395	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1167	-330.00	1.24	12	1.82	-7.00	1864.00	5865	20240219	-60.61	2106	20231031	9.69	5865	-60.61	20240219	2280	1.32	20240716	6280	-63.22	20240219	2255	2.44	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
59	20240722	150412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-45	5	-1.91	2051523035	864469	151.19	2360	2435	2315	3065	1655	2360	2373.16	1.44	0	-178331	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1169	-330.71	1.24	12	1.71	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240716	6280	-63.14	20240219	2255	2.66	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
60	20240722	140413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	-15	5	-0.64	1835637525	771756	134.98	2360	2435	2335	3065	1655	2360	2378.53	1.44	0	-162491	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1185	-335.00	1.26	12	1.53	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
61	20240722	130410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	-20	5	-0.85	1723064655	723676	126.57	2360	2435	2335	3065	1655	2360	2381.00	1.44	0	-154320	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1182	-334.29	1.26	12	1.43	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
62	20240722	120411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	0	3	0.00	1559012785	653955	114.37	2360	2435	2335	3065	1655	2360	2383.99	1.44	0	-142393	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1192	-337.14	1.27	12	1.29	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
63	20240722	110411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	0	3	0.00	1499443050	628678	109.95	2360	2435	2335	3065	1655	2360	2385.09	1.44	0	-141629	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1192	-337.14	1.27	12	1.24	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
64	20240722	100410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	-10	5	-0.42	1340478355	561421	98.19	2360	2435	2335	3065	1655	2360	2387.67	1.44	0	-130548	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1187	-335.71	1.26	12	1.11	-7.00	1864.00	5865	20240219	-59.93	2106	20231031	11.59	5865	-59.93	20240219	2280	3.07	20240716	6280	-62.58	20240219	2255	4.21	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
65	20240722	090409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	-10	5	-0.42	50526955	21531	3.77	2360	2360	2335	3065	1655	2360	2346.52	1.44	0	-3456	2400	2380	2340	2320	2280	2390	2330	253	705	500	1460	5	1	50515380	1187	-335.71	1.26	12	0.04	-7.00	1864.00	5865	20240219	-59.93	2106	20231031	11.59	5865	-59.93	20240219	2280	3.07	20240716	6280	-62.58	20240219	2255	4.21	20231031	4.93	N	033230	500	252 억	724936	N	N	N	N
66	20240719	160404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	25	2	1.07	1303071140	561122	55.30	2330	2360	2300	3035	1635	2335	2321.83	1.30	0	70458	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1192	-337.14	1.27	12	1.11	-7.00	1864.00	5865	20240219	-59.76	2106	20231031	12.06	5865	-59.76	20240219	2280	3.51	20240716	6280	-62.42	20240219	2255	4.66	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
67	20240719	150406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	10	2	0.43	1183777755	510371	50.29	2330	2350	2300	3035	1635	2335	2319.43	1.30	0	64758	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1185	-335.00	1.26	12	1.01	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
68	20240719	140408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	-10	5	-0.43	1052779350	454321	44.77	2330	2350	2300	3035	1635	2335	2317.24	1.30	0	54807	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1174	-332.14	1.25	12	0.90	-7.00	1864.00	5865	20240219	-60.36	2106	20231031	10.40	5865	-60.36	20240219	2280	1.97	20240716	6280	-62.98	20240219	2255	3.10	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
69	20240719	130402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-5	5	-0.21	871855140	376038	37.06	2330	2350	2300	3035	1635	2335	2318.51	1.30	0	51599	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1177	-332.86	1.25	12	0.74	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2280	2.19	20240716	6280	-62.90	20240219	2255	3.33	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
70	20240719	120402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-5	5	-0.21	791729425	341579	33.66	2330	2350	2300	3035	1635	2335	2317.82	1.30	0	54975	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1177	-332.86	1.25	12	0.68	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2280	2.19	20240716	6280	-62.90	20240219	2255	3.33	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
71	20240719	110405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-20	5	-0.86	728645245	314448	30.99	2330	2350	2300	3035	1635	2335	2317.19	1.30	0	61738	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1169	-330.71	1.24	12	0.62	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240716	6280	-63.14	20240219	2255	2.66	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
72	20240719	100335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	5	2	0.21	265669380	114105	11.24	2330	2350	2310	3035	1635	2335	2328.26	1.30	0	14117	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1182	-334.29	1.26	12	0.23	-7.00	1864.00	5865	20240219	-60.10	2106	20231031	11.11	5865	-60.10	20240219	2280	2.63	20240716	6280	-62.74	20240219	2255	3.77	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
73	20240719	090415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-25	5	-1.07	40673060	17478	1.72	2330	2330	2310	3035	1635	2335	2326.84	1.30	0	-269	2545	2440	2360	2255	2175	2492	2307	253	700	500	1440	5	1	50515380	1167	-330.00	1.24	12	0.03	-7.00	1864.00	5865	20240219	-60.61	2106	20231031	9.69	5865	-60.61	20240219	2280	1.32	20240716	6280	-63.22	20240219	2255	2.44	20231031	4.90	N	033230	500	252 억	654620	N	N	N	N
74	20240718	160358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	5	2	0.21	2311477905	984556	167.70	2285	2465	2280	3025	1635	2330	2347.83	1.36	0	-31861	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1180	-333.57	1.25	12	1.95	-7.00	1864.00	5865	20240219	-60.19	2106	20231031	10.87	5865	-60.19	20240219	2280	2.41	20240718	6280	-62.82	20240219	2255	3.55	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
75	20240718	150403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	5	2	0.21	2129600600	906574	154.42	2285	2465	2280	3025	1635	2330	2349.06	1.36	0	-26147	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1180	-333.57	1.25	12	1.79	-7.00	1864.00	5865	20240219	-60.19	2106	20231031	10.87	5865	-60.19	20240219	2280	2.41	20240718	6280	-62.82	20240219	2255	3.55	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
76	20240718	140400	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-15	5	-0.64	807947430	350658	59.73	2285	2335	2280	3025	1635	2330	2304.09	1.36	0	58530	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1169	-330.71	1.24	12	0.69	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240718	6280	-63.14	20240219	2255	2.66	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
77	20240718	130402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-15	5	-0.64	673415760	292247	49.78	2285	2335	2280	3025	1635	2330	2304.27	1.36	0	55165	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1169	-330.71	1.24	12	0.58	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2280	1.54	20240718	6280	-63.14	20240219	2255	2.66	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
78	20240718	120401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	589464030	255925	43.59	2285	2335	2280	3025	1635	2330	2303.27	1.36	0	48927	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1172	-331.43	1.24	12	0.51	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2280	1.75	20240718	6280	-63.06	20240219	2255	2.88	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
79	20240718	110403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	544399375	236465	40.28	2285	2335	2280	3025	1635	2330	2302.24	1.36	0	50119	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1172	-331.43	1.24	12	0.47	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2280	1.75	20240718	6280	-63.06	20240219	2255	2.88	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
80	20240718	100403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-20	5	-0.86	413735720	180136	30.68	2285	2330	2280	3025	1635	2330	2296.80	1.36	0	34642	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1167	-330.00	1.24	12	0.36	-7.00	1864.00	5865	20240219	-60.61	2106	20231031	9.69	5865	-60.61	20240219	2280	1.32	20240718	6280	-63.22	20240219	2255	2.44	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
81	20240718	090405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-40	5	-1.72	98673800	43099	7.34	2285	2315	2285	3025	1635	2330	2289.47	1.36	0	12116	2463	2396	2353	2286	2243	2375	2265	253	695	500	1440	5	1	50515380	1157	-327.14	1.23	12	0.09	-7.00	1864.00	5865	20240219	-60.95	2106	20231031	8.74	5865	-60.95	20240219	2280	0.44	20240716	6280	-63.54	20240219	2255	1.55	20231031	4.93	N	033230	500	252 억	686412	N	N	N	N
82	20240717	160416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-40	5	-1.69	1363216810	576105	59.72	2385	2420	2310	3080	1660	2370	2366.43	1.44	0	-46008	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1177	-332.86	1.25	12	1.14	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2280	2.19	20240716	6280	-62.90	20240219	2255	3.33	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
83	20240717	150422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-40	5	-1.69	1229608590	518717	53.77	2385	2420	2310	3080	1660	2370	2370.48	1.44	0	-44968	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1177	-332.86	1.25	12	1.03	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2280	2.19	20240716	6280	-62.90	20240219	2255	3.33	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
84	20240717	140419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	-25	5	-1.05	1026175490	431492	44.73	2385	2420	2345	3080	1660	2370	2378.21	1.44	0	-47770	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1185	-335.00	1.26	12	0.85	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
85	20240717	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	816960260	342675	35.52	2385	2420	2360	3080	1660	2370	2384.08	1.44	0	-42896	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1195	-337.86	1.27	12	0.68	-7.00	1864.00	5865	20240219	-59.68	2106	20231031	12.30	5865	-59.68	20240219	2280	3.73	20240716	6280	-62.34	20240219	2255	4.88	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
86	20240717	120419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	705781515	295681	30.65	2385	2420	2370	3080	1660	2370	2386.99	1.44	0	-41059	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1197	-338.57	1.27	12	0.59	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
87	20240717	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2395	25	2	1.05	542329620	227093	23.54	2385	2420	2380	3080	1660	2370	2388.17	1.44	0	-11914	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1210	-342.14	1.28	12	0.45	-7.00	1864.00	5865	20240219	-59.16	2106	20231031	13.72	5865	-59.16	20240219	2280	5.04	20240716	6280	-61.86	20240219	2255	6.21	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
88	20240717	100418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	15	2	0.63	385162135	161205	16.71	2385	2420	2380	3080	1660	2370	2389.32	1.44	0	-14034	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1205	-340.71	1.28	12	0.32	-7.00	1864.00	5865	20240219	-59.34	2106	20231031	13.25	5865	-59.34	20240219	2280	4.61	20240716	6280	-62.02	20240219	2255	5.76	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
89	20240717	090337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	15	2	0.63	54510245	22871	2.37	2385	2395	2380	3080	1660	2370	2383.62	1.44	0	3011	2463	2416	2348	2301	2233	2440	2325	253	710	500	1460	5	1	50515380	1205	-340.71	1.28	12	0.05	-7.00	1864.00	5865	20240219	-59.34	2106	20231031	13.25	5865	-59.34	20240219	2280	4.61	20240716	6280	-62.02	20240219	2255	5.76	20231031	4.96	N	033230	500	252 억	729900	N	N	N	N
90	20240716	160419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	65	2	2.82	2219084255	946062	94.25	2320	2395	2280	2995	1615	2305	2345.31	1.44	0	2094	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1197	-338.57	1.27	12	1.87	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
91	20240716	150423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	65	2	2.82	1990756235	850001	84.68	2320	2395	2280	2995	1615	2305	2342.07	1.44	0	-5507	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1197	-338.57	1.27	12	1.68	-7.00	1864.00	5865	20240219	-59.59	2106	20231031	12.54	5865	-59.59	20240219	2280	3.95	20240716	6280	-62.26	20240219	2255	5.10	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
92	20240716	140422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	60	2	2.60	1697136915	726239	72.35	2320	2395	2280	2995	1615	2305	2336.89	1.44	0	-30048	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1195	-337.86	1.27	12	1.44	-7.00	1864.00	5865	20240219	-59.68	2106	20231031	12.30	5865	-59.68	20240219	2280	3.73	20240716	6280	-62.34	20240219	2255	4.88	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
93	20240716	130422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	30	2	1.30	1266855570	545037	54.30	2320	2385	2280	2995	1615	2305	2324.35	1.44	0	-57482	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1180	-333.57	1.25	12	1.08	-7.00	1864.00	5865	20240219	-60.19	2106	20231031	10.87	5865	-60.19	20240219	2280	2.41	20240716	6280	-62.82	20240219	2255	3.55	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
94	20240716	120421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2355	50	2	2.17	1164948955	501383	49.95	2320	2385	2280	2995	1615	2305	2323.48	1.44	0	-69774	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1190	-336.43	1.26	12	0.99	-7.00	1864.00	5865	20240219	-59.85	2106	20231031	11.82	5865	-59.85	20240219	2280	3.29	20240716	6280	-62.50	20240219	2255	4.43	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
95	20240716	110422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	40	2	1.74	787337650	341363	34.01	2320	2345	2280	2995	1615	2305	2306.45	1.44	0	-27809	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1185	-335.00	1.26	12	0.68	-7.00	1864.00	5865	20240219	-60.02	2106	20231031	11.35	5865	-60.02	20240219	2280	2.85	20240716	6280	-62.66	20240219	2255	3.99	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
96	20240716	100422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-15	5	-0.65	452341565	196497	19.58	2320	2330	2280	2995	1615	2305	2302.03	1.44	0	-63661	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1157	-327.14	1.23	12	0.39	-7.00	1864.00	5865	20240219	-60.95	2106	20231031	8.74	5865	-60.95	20240219	2280	0.44	20240716	6280	-63.54	20240219	2255	1.55	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
97	20240716	090419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	5	2	0.22	80595335	34955	3.48	2320	2330	2295	2995	1615	2305	2305.69	1.44	0	-2296	2465	2385	2340	2260	2215	2362	2237	253	690	500	1420	5	1	50515380	1167	-330.00	1.24	12	0.07	-7.00	1864.00	5865	20240219	-60.61	2106	20231031	9.69	5865	-60.61	20240219	2295	0.65	20240716	6280	-63.22	20240219	2255	2.44	20231031	4.80	N	033230	500	252 억	728495	N	N	N	N
98	20240715	160414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-70	5	-2.95	2296775075	987611	58.52	2400	2420	2295	3085	1665	2375	2325.61	1.41	0	12245	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1164	-329.29	1.24	12	1.96	-7.00	1864.00	5865	20240219	-60.70	2106	20231031	9.45	5865	-60.70	20240219	2295	0.44	20240715	6280	-63.30	20240219	2255	2.22	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
99	20240715	150417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-55	5	-2.32	2136376800	918157	54.40	2400	2420	2295	3085	1665	2375	2326.81	1.41	0	-17111	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1172	-331.43	1.24	12	1.82	-7.00	1864.00	5865	20240219	-60.44	2106	20231031	10.16	5865	-60.44	20240219	2295	1.09	20240715	6280	-63.06	20240219	2255	2.88	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
100	20240715	140417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-70	5	-2.95	1950376510	837701	49.64	2400	2420	2295	3085	1665	2375	2328.25	1.41	0	-51799	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1164	-329.29	1.24	12	1.66	-7.00	1864.00	5865	20240219	-60.70	2106	20231031	9.45	5865	-60.70	20240219	2295	0.44	20240715	6280	-63.30	20240219	2255	2.22	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
101	20240715	130416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	-45	5	-1.89	1721420565	738605	43.76	2400	2420	2295	3085	1665	2375	2330.64	1.41	0	-78664	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1177	-332.86	1.25	12	1.46	-7.00	1864.00	5865	20240219	-60.27	2106	20231031	10.64	5865	-60.27	20240219	2295	1.53	20240715	6280	-62.90	20240219	2255	3.33	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
102	20240715	120418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-60	5	-2.53	1551804125	665436	39.43	2400	2420	2295	3085	1665	2375	2332.01	1.41	0	-73618	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1169	-330.71	1.24	12	1.32	-7.00	1864.00	5865	20240219	-60.53	2106	20231031	9.92	5865	-60.53	20240219	2295	0.87	20240715	6280	-63.14	20240219	2255	2.66	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
103	20240715	110417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-75	5	-3.16	1355319620	580126	34.37	2400	2420	2295	3085	1665	2375	2336.25	1.41	0	-63900	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1162	-328.57	1.23	12	1.15	-7.00	1864.00	5865	20240219	-60.78	2106	20231031	9.21	5865	-60.78	20240219	2295	0.22	20240715	6280	-63.38	20240219	2255	2.00	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
104	20240715	100418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-70	5	-2.95	1053789980	449332	26.62	2400	2420	2300	3085	1665	2375	2345.24	1.41	0	-76701	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1164	-329.29	1.24	12	0.89	-7.00	1864.00	5865	20240219	-60.70	2106	20231031	9.45	5865	-60.70	20240219	2300	0.22	20240715	6280	-63.30	20240219	2255	2.22	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
105	20240715	090417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	10	2	0.42	97092865	40439	2.40	2400	2420	2385	3085	1665	2375	2400.97	1.41	0	-11897	2501	2437	2401	2337	2301	2420	2320	253	710	500	1470	5	1	50515380	1205	-340.71	1.28	12	0.08	-7.00	1864.00	5865	20240219	-59.34	2106	20231031	13.25	5865	-59.34	20240219	2365	0.85	20240712	6280	-62.02	20240219	2255	5.76	20231031	4.83	N	033230	500	252 억	712012	N	N	N	N
106	20240712	160413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-75	5	-3.06	4028586425	1671603	208.94	2410	2465	2365	3185	1715	2450	2410.01	1.41	312102	-1689	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1200	-339.29	1.27	12	3.31	-7.00	1864.00	5865	20240219	-59.51	2106	20231031	12.77	5865	-59.51	20240219	2365	0.42	20240712	6280	-62.18	20240219	2255	5.32	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
107	20240712	150416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	-60	5	-2.45	3811015000	1580120	197.51	2410	2465	2365	3185	1715	2450	2411.83	1.41	312102	7693	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1207	-341.43	1.28	12	3.13	-7.00	1864.00	5865	20240219	-59.25	2106	20231031	13.49	5865	-59.25	20240219	2365	1.06	20240712	6280	-61.94	20240219	2255	5.99	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
108	20240712	140419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	-65	5	-2.65	3454102920	1430210	178.77	2410	2465	2365	3185	1715	2450	2415.08	1.41	312102	-3435	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1205	-340.71	1.28	12	2.83	-7.00	1864.00	5865	20240219	-59.34	2106	20231031	13.25	5865	-59.34	20240219	2365	0.85	20240712	6280	-62.02	20240219	2255	5.76	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
109	20240712	130415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2395	-55	5	-2.24	3238534605	1340019	167.50	2410	2465	2365	3185	1715	2450	2416.76	1.41	312102	-3098	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1210	-342.14	1.28	12	2.65	-7.00	1864.00	5865	20240219	-59.16	2106	20231031	13.72	5865	-59.16	20240219	2365	1.27	20240712	6280	-61.86	20240219	2255	6.21	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
110	20240712	120416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2405	-45	5	-1.84	3153439805	1304536	163.06	2410	2465	2365	3185	1715	2450	2417.26	1.41	312102	-2252	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1215	-343.57	1.29	12	2.58	-7.00	1864.00	5865	20240219	-58.99	2106	20231031	14.20	5865	-58.99	20240219	2365	1.69	20240712	6280	-61.70	20240219	2255	6.65	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
111	20240712	110414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2405	-45	5	-1.84	2813106125	1162454	145.30	2410	2465	2365	3185	1715	2450	2419.94	1.41	312102	-212	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1215	-343.57	1.29	12	2.30	-7.00	1864.00	5865	20240219	-58.99	2106	20231031	14.20	5865	-58.99	20240219	2365	1.69	20240712	6280	-61.70	20240219	2255	6.65	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
112	20240712	100416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2425	-25	5	-1.02	2389803305	986941	123.36	2410	2465	2365	3185	1715	2450	2421.39	1.41	312102	-3502	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1225	-346.43	1.30	12	1.95	-7.00	1864.00	5865	20240219	-58.65	2106	20231031	15.15	5865	-58.65	20240219	2365	2.54	20240712	6280	-61.39	20240219	2255	7.54	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
113	20240712	090414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2400	-50	5	-2.04	358277020	149100	18.64	2410	2415	2390	3185	1715	2450	2402.58	1.41	312102	-282	2536	2492	2471	2427	2406	2482	2417	253	735	500	1510	5	1	50515380	1212	-342.86	1.29	12	0.30	-7.00	1864.00	5865	20240219	-59.08	2106	20231031	13.96	5865	-59.08	20240219	2390	0.42	20240712	6280	-61.78	20240219	2255	6.43	20231031	5.65	N	033230	500	252 억	713701	N	N	N	N
114	20240711	160412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	0	3	0.00	1953584930	788758	33.40	2450	2515	2450	3185	1715	2450	2476.82	1.03	0	-2342	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	961	-350.00	1.24	12	2.01	-7.00	1972.00	5865	20240219	-58.23	2106	20231031	16.33	5865	-58.23	20240219	2390	2.51	20240605	6280	-60.99	20240219	2255	8.65	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
115	20240711	150416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2455	5	2	0.20	1764640190	711666	30.14	2450	2515	2450	3185	1715	2450	2479.59	1.03	0	340	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	963	-350.71	1.24	12	1.81	-7.00	1972.00	5865	20240219	-58.14	2106	20231031	16.57	5865	-58.14	20240219	2390	2.72	20240605	6280	-60.91	20240219	2255	8.87	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
116	20240711	140415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2465	15	2	0.61	1467572585	590572	25.01	2450	2515	2450	3185	1715	2450	2485.00	1.03	0	127	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	967	-352.14	1.25	12	1.51	-7.00	1972.00	5865	20240219	-57.97	2106	20231031	17.05	5865	-57.97	20240219	2390	3.14	20240605	6280	-60.75	20240219	2255	9.31	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
117	20240711	130414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2465	15	2	0.61	1372190540	551855	23.37	2450	2515	2450	3185	1715	2450	2486.51	1.03	0	127	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	967	-352.14	1.25	12	1.41	-7.00	1972.00	5865	20240219	-57.97	2106	20231031	17.05	5865	-57.97	20240219	2390	3.14	20240605	6280	-60.75	20240219	2255	9.31	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
118	20240711	120415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	25	2	1.02	1289040775	518229	21.94	2450	2515	2450	3185	1715	2450	2487.40	1.03	0	126	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	971	-353.57	1.26	12	1.32	-7.00	1972.00	5865	20240219	-57.80	2106	20231031	17.52	5865	-57.80	20240219	2390	3.56	20240605	6280	-60.59	20240219	2255	9.76	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
119	20240711	110413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2480	30	2	1.22	1216110345	488766	20.70	2450	2515	2450	3185	1715	2450	2488.12	1.03	0	227	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	973	-354.29	1.26	12	1.25	-7.00	1972.00	5865	20240219	-57.72	2106	20231031	17.76	5865	-57.72	20240219	2390	3.77	20240605	6280	-60.51	20240219	2255	9.98	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
120	20240711	100413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2490	40	2	1.63	1016618925	408605	17.30	2450	2515	2450	3185	1715	2450	2488.02	1.03	0	1833	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	976	-355.71	1.26	12	1.04	-7.00	1972.00	5865	20240219	-57.54	2106	20231031	18.23	5865	-57.54	20240219	2390	4.18	20240605	6280	-60.35	20240219	2255	10.42	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
121	20240711	090411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	20	2	0.82	60451135	24585	1.04	2450	2475	2450	3185	1715	2450	2458.86	1.03	0	-599	2546	2497	2456	2407	2366	2477	2387	196	735	500	1510	5	1	39215380	969	-352.86	1.25	12	0.06	-7.00	1972.00	5865	20240219	-57.89	2106	20231031	17.28	5865	-57.89	20240219	2390	3.35	20240605	6280	-60.67	20240219	2255	9.53	20231031	5.68	N	033230	500	196 억	403941	N	N	N	N
122	20240710	160413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-155	5	-5.95	5778542490	2345116	354.35	2500	2505	2415	3385	1825	2605	2464.05	1.07	0	-143513	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	961	-350.00	1.24	12	5.98	-7.00	1972.00	5865	20240219	-58.23	2106	20231031	16.33	5865	-58.23	20240219	2390	2.51	20240605	6280	-60.99	20240219	2255	8.65	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
123	20240710	150414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	-145	5	-5.57	5599383335	2272079	343.32	2500	2505	2415	3385	1825	2605	2464.40	1.07	0	-135204	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	965	-351.43	1.25	12	5.79	-7.00	1972.00	5865	20240219	-58.06	2106	20231031	16.81	5865	-58.06	20240219	2390	2.93	20240605	6280	-60.83	20240219	2255	9.09	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
124	20240710	140412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	-145	5	-5.57	5250403290	2129753	321.81	2500	2505	2415	3385	1825	2605	2465.23	1.07	0	-114613	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	965	-351.43	1.25	12	5.43	-7.00	1972.00	5865	20240219	-58.06	2106	20231031	16.81	5865	-58.06	20240219	2390	2.93	20240605	6280	-60.83	20240219	2255	9.09	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
125	20240710	130412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	-145	5	-5.57	4941530520	2003976	302.80	2500	2505	2415	3385	1825	2605	2465.83	1.07	0	-93282	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	965	-351.43	1.25	12	5.11	-7.00	1972.00	5865	20240219	-58.06	2106	20231031	16.81	5865	-58.06	20240219	2390	2.93	20240605	6280	-60.83	20240219	2255	9.09	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
126	20240710	120410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2455	-150	5	-5.76	4723772170	1915380	289.42	2500	2505	2415	3385	1825	2605	2466.19	1.07	0	-70759	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	963	-350.71	1.24	12	4.88	-7.00	1972.00	5865	20240219	-58.14	2106	20231031	16.57	5865	-58.14	20240219	2390	2.72	20240605	6280	-60.91	20240219	2255	8.87	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
127	20240710	110413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-100	5	-3.84	4245623835	1722634	260.29	2500	2505	2415	3385	1825	2605	2464.57	1.07	0	-50250	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	982	-357.86	1.27	12	4.39	-7.00	1972.00	5865	20240219	-57.29	2106	20231031	18.95	5865	-57.29	20240219	2390	4.81	20240605	6280	-60.11	20240219	2255	11.09	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
128	20240710	100410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	-135	5	-5.18	3447305515	1400884	211.68	2500	2500	2415	3385	1825	2605	2460.75	1.07	0	-23737	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	969	-352.86	1.25	12	3.57	-7.00	1972.00	5865	20240219	-57.89	2106	20231031	17.28	5865	-57.89	20240219	2390	3.35	20240605	6280	-60.67	20240219	2255	9.53	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
129	20240710	090412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	-135	5	-5.18	1083890290	436652	65.98	2500	2500	2455	3385	1825	2605	2482.13	1.07	0	5680	2678	2641	2618	2581	2558	2660	2600	196	780	500	1610	5	1	39215380	969	-352.86	1.25	12	1.11	-7.00	1972.00	5865	20240219	-57.89	2106	20231031	17.28	5865	-57.89	20240219	2390	3.35	20240605	6280	-60.67	20240219	2255	9.53	20231031	5.64	N	033230	500	196 억	418726	N	N	N	N
130	20240709	160412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2605	5	2	0.19	1709197040	653231	46.00	2600	2655	2595	3380	1820	2600	2616.57	1.22	0	-59736	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1022	-372.14	1.32	12	1.67	-7.00	1972.00	5865	20240219	-55.58	2106	20231031	23.69	5865	-55.58	20240219	2390	9.00	20240605	6280	-58.52	20240219	2255	15.52	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
131	20240709	150412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2605	5	2	0.19	1628583160	622281	43.82	2600	2655	2595	3380	1820	2600	2617.14	1.22	0	-59735	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1022	-372.14	1.32	12	1.59	-7.00	1972.00	5865	20240219	-55.58	2106	20231031	23.69	5865	-55.58	20240219	2390	9.00	20240605	6280	-58.52	20240219	2255	15.52	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
132	20240709	140412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	0	3	0.00	1559519385	595752	41.95	2600	2655	2595	3380	1820	2600	2617.76	1.22	0	-58711	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1020	-371.43	1.32	12	1.52	-7.00	1972.00	5865	20240219	-55.67	2106	20231031	23.46	5865	-55.67	20240219	2390	8.79	20240605	6280	-58.60	20240219	2255	15.30	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
133	20240709	130413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	25	2	0.96	1338845080	511131	36.00	2600	2655	2595	3380	1820	2600	2619.41	1.22	0	-58939	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1029	-375.00	1.33	12	1.30	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2390	9.83	20240605	6280	-58.20	20240219	2255	16.41	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
134	20240709	120414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	0	3	0.00	1188116030	453579	31.94	2600	2655	2595	3380	1820	2600	2619.46	1.22	0	-55594	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1020	-371.43	1.32	12	1.16	-7.00	1972.00	5865	20240219	-55.67	2106	20231031	23.46	5865	-55.67	20240219	2390	8.79	20240605	6280	-58.60	20240219	2255	15.30	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
135	20240709	110413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2605	5	2	0.19	1007147880	384154	27.05	2600	2655	2595	3380	1820	2600	2621.78	1.22	0	-59457	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1022	-372.14	1.32	12	0.98	-7.00	1972.00	5865	20240219	-55.58	2106	20231031	23.69	5865	-55.58	20240219	2390	9.00	20240605	6280	-58.52	20240219	2255	15.52	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
136	20240709	100412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	25	2	0.96	435031605	166374	11.72	2600	2635	2595	3380	1820	2600	2614.86	1.22	0	-4600	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1029	-375.00	1.33	12	0.42	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2390	9.83	20240605	6280	-58.20	20240219	2255	16.41	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
137	20240709	090412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	10	2	0.38	33911545	13030	0.92	2600	2610	2600	3380	1820	2600	2602.77	1.22	0	-3557	2786	2692	2616	2522	2446	2740	2570	196	780	500	1610	5	1	39215380	1024	-372.86	1.32	12	0.03	-7.00	1972.00	5865	20240219	-55.50	2106	20231031	23.93	5865	-55.50	20240219	2390	9.21	20240605	6280	-58.44	20240219	2255	15.74	20231031	5.57	N	033230	500	196 억	477634	N	N	N	N
138	20240708	160409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	60	2	2.36	3700721370	1410093	189.08	2570	2710	2540	3300	1780	2540	2624.46	1.30	0	-32374	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1020	-371.43	1.32	12	3.60	-7.00	1972.00	5865	20240219	-55.67	2106	20231031	23.46	5865	-55.67	20240219	2390	8.79	20240605	6280	-58.60	20240219	2255	15.30	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
139	20240708	150410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2615	75	2	2.95	3563278225	1357256	181.99	2570	2710	2540	3300	1780	2540	2625.35	1.30	0	-54750	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1025	-373.57	1.33	12	3.46	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2390	9.41	20240605	6280	-58.36	20240219	2255	15.96	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
140	20240708	140411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	70	2	2.76	3373280905	1284386	172.22	2570	2710	2540	3300	1780	2540	2626.38	1.30	0	-86950	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1024	-372.86	1.32	12	3.28	-7.00	1972.00	5865	20240219	-55.50	2106	20231031	23.93	5865	-55.50	20240219	2390	9.21	20240605	6280	-58.44	20240219	2255	15.74	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
141	20240708	130408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	80	2	3.15	3212574260	1222792	163.96	2570	2710	2540	3300	1780	2540	2627.25	1.30	0	-97569	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1027	-374.29	1.33	12	3.12	-7.00	1972.00	5865	20240219	-55.33	2106	20231031	24.41	5865	-55.33	20240219	2390	9.62	20240605	6280	-58.28	20240219	2255	16.19	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
142	20240708	120411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2635	95	2	3.74	2556647460	972201	130.36	2570	2710	2540	3300	1780	2540	2629.75	1.30	0	-97474	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1033	-376.43	1.34	12	2.48	-7.00	1972.00	5865	20240219	-55.07	2106	20231031	25.12	5865	-55.07	20240219	2390	10.25	20240605	6280	-58.04	20240219	2255	16.85	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
143	20240708	110409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	40	2	1.57	851435855	330191	44.27	2570	2605	2540	3300	1780	2540	2578.62	1.30	0	7421	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1012	-368.57	1.31	12	0.84	-7.00	1972.00	5865	20240219	-56.01	2106	20231031	22.51	5865	-56.01	20240219	2390	7.95	20240605	6280	-58.92	20240219	2255	14.41	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
144	20240708	100409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2590	50	2	1.97	735199485	285080	38.23	2570	2605	2540	3300	1780	2540	2578.92	1.30	0	-1300	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	1016	-370.00	1.31	12	0.73	-7.00	1972.00	5865	20240219	-55.84	2106	20231031	22.98	5865	-55.84	20240219	2390	8.37	20240605	6280	-58.76	20240219	2255	14.86	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
145	20240708	090409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	5	2	0.20	39141685	15291	2.05	2570	2580	2545	3300	1780	2540	2559.79	1.30	0	-4523	2703	2621	2568	2486	2433	2595	2460	196	760	500	1570	5	1	39215380	998	-363.57	1.29	12	0.04	-7.00	1972.00	5865	20240219	-56.61	2106	20231031	20.85	5865	-56.61	20240219	2390	6.49	20240605	6280	-59.47	20240219	2255	12.86	20231031	5.66	N	033230	500	196 억	510214	N	N	N	N
146	20240705	160408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-75	5	-2.87	1885384125	731089	106.56	2590	2650	2515	3395	1835	2615	2579.23	1.02	0	111291	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	996	-362.86	1.29	12	1.86	-7.00	1972.00	5865	20240219	-56.69	2106	20231031	20.61	5865	-56.69	20240219	2390	6.28	20240605	6280	-59.55	20240219	2255	12.64	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
147	20240705	150409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2535	-80	5	-3.06	1697049520	657029	95.76	2590	2650	2515	3395	1835	2615	2582.91	1.02	0	121527	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	994	-362.14	1.29	12	1.68	-7.00	1972.00	5865	20240219	-56.78	2106	20231031	20.37	5865	-56.78	20240219	2390	6.07	20240605	6280	-59.63	20240219	2255	12.42	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
148	20240705	140409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	-35	5	-1.34	1009516930	386382	56.31	2590	2650	2580	3395	1835	2615	2612.74	1.02	0	71741	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	1012	-368.57	1.31	12	0.99	-7.00	1972.00	5865	20240219	-56.01	2106	20231031	22.51	5865	-56.01	20240219	2390	7.95	20240605	6280	-58.92	20240219	2255	14.41	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
149	20240705	130408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	5	2	0.19	610367950	232626	33.90	2590	2650	2590	3395	1835	2615	2623.82	1.02	0	54673	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	1027	-374.29	1.33	12	0.59	-7.00	1972.00	5865	20240219	-55.33	2106	20231031	24.41	5865	-55.33	20240219	2390	9.62	20240605	6280	-58.28	20240219	2255	16.19	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
150	20240705	120409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	5	2	0.19	410813800	156480	22.81	2590	2650	2590	3395	1835	2615	2625.34	1.02	0	18065	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	1027	-374.29	1.33	12	0.40	-7.00	1972.00	5865	20240219	-55.33	2106	20231031	24.41	5865	-55.33	20240219	2390	9.62	20240605	6280	-58.28	20240219	2255	16.19	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
151	20240705	110408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	15	2	0.57	371158725	141384	20.61	2590	2650	2590	3395	1835	2615	2625.18	1.02	0	15445	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	1031	-375.71	1.33	12	0.36	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
152	20240705	100408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2640	25	2	0.96	270065430	102929	15.00	2590	2650	2590	3395	1835	2615	2623.80	1.02	0	18011	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	1035	-377.14	1.34	12	0.26	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
153	20240705	090409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	-5	5	-0.19	45678560	17613	2.57	2590	2615	2590	3395	1835	2615	2593.44	1.02	0	2403	2735	2675	2640	2580	2545	2662	2567	196	780	500	1620	5	1	39215380	1024	-372.86	1.32	12	0.04	-7.00	1972.00	5865	20240219	-55.50	2106	20231031	23.93	5865	-55.50	20240219	2390	9.21	20240605	6280	-58.44	20240219	2255	15.74	20231031	5.73	N	033230	500	196 억	398945	N	N	N	N
154	20240704	160406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	1778422645	670519	56.06	2615	2700	2605	3410	1840	2625	2652.40	1.24	0	-85805	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1025	-373.57	1.33	12	1.71	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2390	9.41	20240605	6280	-58.36	20240219	2255	15.96	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
155	20240704	150408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	1671438720	629690	52.65	2615	2700	2605	3410	1840	2625	2654.43	1.24	0	-86704	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1031	-375.71	1.33	12	1.61	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
156	20240704	140408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	1566567950	589729	49.31	2615	2700	2605	3410	1840	2625	2656.47	1.24	0	-86703	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1025	-373.57	1.33	12	1.50	-7.00	1972.00	5865	20240219	-55.41	2106	20231031	24.17	5865	-55.41	20240219	2390	9.41	20240605	6280	-58.36	20240219	2255	15.96	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
157	20240704	130408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	1445916640	543707	45.46	2615	2700	2605	3410	1840	2625	2659.43	1.24	0	-86126	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1031	-375.71	1.33	12	1.39	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
158	20240704	120407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	1398392780	525618	43.95	2615	2700	2605	3410	1840	2625	2660.54	1.24	0	-86060	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1031	-375.71	1.33	12	1.34	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
159	20240704	110407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	1307784390	491258	41.07	2615	2700	2605	3410	1840	2625	2662.19	1.24	0	-86330	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1035	-377.14	1.34	12	1.25	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
160	20240704	100407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2665	40	2	1.52	1179761690	442866	37.03	2615	2700	2605	3410	1840	2625	2664.01	1.24	0	-85994	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1045	-380.71	1.35	12	1.13	-7.00	1972.00	5865	20240219	-54.56	2106	20231031	26.54	5865	-54.56	20240219	2390	11.51	20240605	6280	-57.56	20240219	2255	18.18	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
161	20240704	090407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	127355055	48507	4.06	2615	2680	2615	3410	1840	2625	2625.51	1.24	0	-12248	2865	2745	2680	2560	2495	2712	2527	196	785	500	1620	5	1	39215380	1031	-375.71	1.33	12	0.12	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.73	N	033230	500	196 억	484516	N	N	N	N
162	20240703	160405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-165	5	-5.91	3155369900	1175832	105.98	2780	2800	2615	3625	1955	2790	2683.59	1.26	0	-12005	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1029	-375.00	1.33	12	3.00	-7.00	1972.00	5865	20240219	-55.24	2106	20231031	24.64	5865	-55.24	20240219	2390	9.83	20240605	6280	-58.20	20240219	2255	16.41	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
163	20240703	150407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	-160	5	-5.73	2970867160	1105675	99.66	2780	2800	2615	3625	1955	2790	2686.91	1.26	0	-19574	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1031	-375.71	1.33	12	2.82	-7.00	1972.00	5865	20240219	-55.16	2106	20231031	24.88	5865	-55.16	20240219	2390	10.04	20240605	6280	-58.12	20240219	2255	16.63	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
164	20240703	140407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2640	-150	5	-5.38	2723700915	1011842	91.20	2780	2800	2615	3625	1955	2790	2691.80	1.26	0	-34966	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1035	-377.14	1.34	12	2.58	-7.00	1972.00	5865	20240219	-54.99	2106	20231031	25.36	5865	-54.99	20240219	2390	10.46	20240605	6280	-57.96	20240219	2255	17.07	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
165	20240703	130406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2660	-130	5	-4.66	2265908940	838194	75.55	2780	2800	2625	3625	1955	2790	2703.30	1.26	0	-44988	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1043	-380.00	1.35	12	2.14	-7.00	1972.00	5865	20240219	-54.65	2106	20231031	26.31	5865	-54.65	20240219	2390	11.30	20240605	6280	-57.64	20240219	2255	17.96	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
166	20240703	120406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2665	-125	5	-4.48	2125468705	785613	70.81	2780	2800	2625	3625	1955	2790	2705.47	1.26	0	-38149	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1045	-380.71	1.35	12	2.00	-7.00	1972.00	5865	20240219	-54.56	2106	20231031	26.54	5865	-54.56	20240219	2390	11.51	20240605	6280	-57.56	20240219	2255	18.18	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
167	20240703	110407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	-80	5	-2.87	1426189350	524049	47.24	2780	2800	2685	3625	1955	2790	2721.45	1.26	0	-33816	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1063	-387.14	1.37	12	1.34	-7.00	1972.00	5865	20240219	-53.79	2106	20231031	28.68	5865	-53.79	20240219	2390	13.39	20240605	6280	-56.85	20240219	2255	20.18	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
168	20240703	100407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2725	-65	5	-2.33	1101017085	403819	36.40	2780	2800	2685	3625	1955	2790	2726.48	1.26	0	-28001	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1069	-389.29	1.38	12	1.03	-7.00	1972.00	5865	20240219	-53.54	2106	20231031	29.39	5865	-53.54	20240219	2390	14.02	20240605	6280	-56.61	20240219	2255	20.84	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
169	20240703	090406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2690	-100	5	-3.58	369620740	135379	12.20	2780	2800	2685	3625	1955	2790	2730.17	1.26	0	1508	2906	2847	2806	2747	2706	2877	2777	196	835	500	1720	5	1	39215380	1055	-384.29	1.36	12	0.35	-7.00	1972.00	5865	20240219	-54.13	2106	20231031	27.73	5865	-54.13	20240219	2390	12.55	20240605	6280	-57.17	20240219	2255	19.29	20231031	5.91	N	033230	500	196 억	495578	N	N	N	N
170	20240702	160405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	-15	5	-0.53	3053600270	1087137	78.45	2780	2865	2765	3645	1965	2805	2808.89	1.44	0	-72231	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1094	-398.57	1.41	12	2.77	-7.00	1972.00	5865	20240219	-52.43	2106	20231031	32.48	5865	-52.43	20240219	2390	16.74	20240605	6280	-55.57	20240219	2255	23.73	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
171	20240702	150405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2785	-20	5	-0.71	2929972835	1042754	75.25	2780	2865	2765	3645	1965	2805	2809.86	1.44	0	-65575	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1092	-397.86	1.41	12	2.66	-7.00	1972.00	5865	20240219	-52.51	2106	20231031	32.24	5865	-52.51	20240219	2390	16.53	20240605	6280	-55.65	20240219	2255	23.50	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
172	20240702	140405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	-10	5	-0.36	2237838735	797308	57.54	2780	2865	2765	3645	1965	2805	2806.75	1.44	0	-38036	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1096	-399.29	1.42	12	2.03	-7.00	1972.00	5865	20240219	-52.34	2106	20231031	32.72	5865	-52.34	20240219	2390	16.95	20240605	6280	-55.49	20240219	2255	23.95	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
173	20240702	130406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2780	-25	5	-0.89	2109172280	751251	54.21	2780	2865	2765	3645	1965	2805	2807.56	1.44	0	-37230	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1090	-397.14	1.41	12	1.92	-7.00	1972.00	5865	20240219	-52.60	2106	20231031	32.00	5865	-52.60	20240219	2390	16.32	20240605	6280	-55.73	20240219	2255	23.28	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
174	20240702	120406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2810	5	2	0.18	1819696755	647791	46.75	2780	2865	2765	3645	1965	2805	2809.11	1.44	0	-5826	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1102	-401.43	1.42	12	1.65	-7.00	1972.00	5865	20240219	-52.09	2106	20231031	33.43	5865	-52.09	20240219	2390	17.57	20240605	6280	-55.25	20240219	2255	24.61	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
175	20240702	110405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2810	5	2	0.18	1600484070	569716	41.11	2780	2865	2765	3645	1965	2805	2809.30	1.44	0	-17160	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1102	-401.43	1.42	12	1.45	-7.00	1972.00	5865	20240219	-52.09	2106	20231031	33.43	5865	-52.09	20240219	2390	17.57	20240605	6280	-55.25	20240219	2255	24.61	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
176	20240702	100405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2810	5	2	0.18	1368340155	487150	35.15	2780	2865	2765	3645	1965	2805	2808.91	1.44	0	-21316	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1102	-401.43	1.42	12	1.24	-7.00	1972.00	5865	20240219	-52.09	2106	20231031	33.43	5865	-52.09	20240219	2390	17.57	20240605	6280	-55.25	20240219	2255	24.61	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
177	20240702	090406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2775	-30	5	-1.07	173776960	62455	4.51	2780	2800	2775	3645	1965	2805	2780.60	1.44	0	-19149	2881	2842	2786	2747	2691	2862	2767	196	840	500	1730	5	1	39215380	1088	-396.43	1.41	12	0.16	-7.00	1972.00	5865	20240219	-52.69	2106	20231031	31.77	5865	-52.69	20240219	2390	16.11	20240605	6280	-55.81	20240219	2255	23.06	20231031	6.04	N	033230	500	196 억	565717	N	N	N	N
178	20240701	160404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2805	95	2	3.51	3749734430	1342093	38.93	2730	2825	2730	3520	1900	2710	2793.94	1.02	0	168164	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1100	-400.71	1.42	12	3.42	-7.00	1972.00	5865	20240219	-52.17	2106	20231031	33.19	5865	-52.17	20240219	2390	17.36	20240605	6280	-55.33	20240219	2255	24.39	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
179	20240701	150406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	85	2	3.14	3485228885	1247728	36.19	2730	2825	2730	3520	1900	2710	2793.26	1.02	0	171389	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1096	-399.29	1.42	12	3.18	-7.00	1972.00	5865	20240219	-52.34	2106	20231031	32.72	5865	-52.34	20240219	2390	16.95	20240605	6280	-55.49	20240219	2255	23.95	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
180	20240701	140404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	80	2	2.95	2977594445	1066747	30.94	2730	2825	2730	3520	1900	2710	2791.29	1.02	0	163549	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1094	-398.57	1.41	12	2.72	-7.00	1972.00	5865	20240219	-52.43	2106	20231031	32.48	5865	-52.43	20240219	2390	16.74	20240605	6280	-55.57	20240219	2255	23.73	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
181	20240701	130405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	85	2	3.14	2609742800	935261	27.13	2730	2825	2730	3520	1900	2710	2790.39	1.02	0	155279	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1096	-399.29	1.42	12	2.38	-7.00	1972.00	5865	20240219	-52.34	2106	20231031	32.72	5865	-52.34	20240219	2390	16.95	20240605	6280	-55.49	20240219	2255	23.95	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
182	20240701	120406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2785	75	2	2.77	2450909305	878201	25.47	2730	2825	2730	3520	1900	2710	2790.83	1.02	0	154731	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1092	-397.86	1.41	12	2.24	-7.00	1972.00	5865	20240219	-52.51	2106	20231031	32.24	5865	-52.51	20240219	2390	16.53	20240605	6280	-55.65	20240219	2255	23.50	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
183	20240701	110404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2800	90	2	3.32	2239119335	802220	23.27	2730	2825	2730	3520	1900	2710	2791.16	1.02	0	146849	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1098	-400.00	1.42	12	2.05	-7.00	1972.00	5865	20240219	-52.26	2106	20231031	32.95	5865	-52.26	20240219	2390	17.15	20240605	6280	-55.41	20240219	2255	24.17	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
184	20240701	100403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2815	105	2	3.87	1612675630	579258	16.80	2730	2820	2730	3520	1900	2710	2784.04	1.02	0	91996	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1104	-402.14	1.43	12	1.48	-7.00	1972.00	5865	20240219	-52.00	2106	20231031	33.67	5865	-52.00	20240219	2390	17.78	20240605	6280	-55.18	20240219	2255	24.83	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N
185	20240701	090403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2765	55	2	2.03	200865575	73229	2.12	2730	2775	2730	3520	1900	2710	2742.99	1.02	0	9824	2950	2830	2770	2650	2590	2800	2620	196	810	500	1680	5	1	39215380	1084	-395.00	1.40	12	0.19	-7.00	1972.00	5865	20240219	-52.86	2106	20231031	31.29	5865	-52.86	20240219	2390	15.69	20240605	6280	-55.97	20240219	2255	22.62	20231031	5.78	N	033230	500	196 억	399711	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History