KissMeData/115310/price/prices-20240701.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-140	5	-0.70	68237120	3424	216.98	20100	20100	19830	26050	14050	20050	19929.07	3.61	-107	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	636	8.88	0.48	12	0.11	2242.00	41313.00	23050	20240202	-13.62	18450	20231024	7.91	23050	-13.62	20240202	19800	0.56	20240730	23050	-13.62	20240202	18450	7.91	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
3	20240731	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	-120	5	-0.60	60521580	3037	192.46	20100	20100	19830	26050	14050	20050	19928.08	3.61	-119	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	636	8.89	0.48	12	0.10	2242.00	41313.00	23050	20240202	-13.54	18450	20231024	8.02	23050	-13.54	20240202	19800	0.66	20240730	23050	-13.54	20240202	18450	8.02	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
4	20240731	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	-90	5	-0.45	48405070	2429	153.93	20100	20100	19830	26050	14050	20050	19927.98	3.61	-146	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	637	8.90	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.41	18450	20231024	8.18	23050	-13.41	20240202	19800	0.81	20240730	23050	-13.41	20240202	18450	8.18	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
5	20240731	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-80	5	-0.40	26903860	1352	85.68	20100	20100	19830	26050	14050	20050	19899.30	3.61	-162	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.36	18450	20231024	8.24	23050	-13.36	20240202	19800	0.86	20240730	23050	-13.36	20240202	18450	8.24	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
6	20240731	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	25764010	1295	82.07	20100	20100	19830	26050	14050	20050	19894.99	3.61	-162	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19800	1.01	20240730	23050	-13.23	20240202	18450	8.40	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
7	20240731	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	-90	5	-0.45	24266280	1220	77.31	20100	20100	19830	26050	14050	20050	19890.39	3.61	-162	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	637	8.90	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.41	18450	20231024	8.18	23050	-13.41	20240202	19800	0.81	20240730	23050	-13.41	20240202	18450	8.18	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
8	20240731	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	-110	5	-0.55	17875180	899	56.97	20100	20100	19830	26050	14050	20050	19883.40	3.61	-142	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	637	8.89	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.49	18450	20231024	8.08	23050	-13.49	20240202	19800	0.71	20240730	23050	-13.49	20240202	18450	8.08	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
9	20240731	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19830	-220	5	-1.10	7828950	394	24.97	20100	20100	19830	26050	14050	20050	19870.43	3.61	18	20416	20232	20016	19832	19616	20125	19725	16	6000	500	14430	10	1	3192883	633	8.84	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.97	18450	20231024	7.48	23050	-13.97	20240202	19800	0.15	20240730	23050	-13.97	20240202	18450	7.48	20231024	2.01	N	115310	500	15 억	115295	N	N	N	N
10	20240730	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	50	2	0.25	31501820	1578	57.78	20200	20200	19800	26000	14000	20000	19963.13	3.61	26	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	50	1	3192883	640	8.94	0.49	12	0.05	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19800	1.26	20240730	23050	-13.02	20240202	18450	8.67	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
11	20240730	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-90	5	-0.45	29261030	1466	53.68	20200	20200	19800	26000	14000	20000	19959.77	3.61	27	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	636	8.88	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.62	18450	20231024	7.91	23050	-13.62	20240202	19800	0.56	20240730	23050	-13.62	20240202	18450	7.91	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
12	20240730	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-90	5	-0.45	24777220	1241	45.44	20200	20200	19800	26000	14000	20000	19965.53	3.61	27	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	636	8.88	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.62	18450	20231024	7.91	23050	-13.62	20240202	19800	0.56	20240730	23050	-13.62	20240202	18450	7.91	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
13	20240730	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-90	5	-0.45	22602990	1132	41.45	20200	20200	19800	26000	14000	20000	19967.31	3.61	28	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	636	8.88	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.62	18450	20231024	7.91	23050	-13.62	20240202	19800	0.56	20240730	23050	-13.62	20240202	18450	7.91	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
14	20240730	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-50	5	-0.25	21905700	1097	40.17	20200	20200	19800	26000	14000	20000	19968.73	3.61	28	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	637	8.90	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.45	18450	20231024	8.13	23050	-13.45	20240202	19800	0.76	20240730	23050	-13.45	20240202	18450	8.13	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
15	20240730	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-50	5	-0.25	21805980	1092	39.99	20200	20200	19800	26000	14000	20000	19968.85	3.61	28	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	637	8.90	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.45	18450	20231024	8.13	23050	-13.45	20240202	19800	0.76	20240730	23050	-13.45	20240202	18450	8.13	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
16	20240730	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-80	5	-0.40	19494260	976	35.74	20200	20200	19800	26000	14000	20000	19973.63	3.61	28	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	636	8.88	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.58	18450	20231024	7.97	23050	-13.58	20240202	19800	0.61	20240730	23050	-13.58	20240202	18450	7.97	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
17	20240730	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-30	5	-0.15	12896940	645	23.62	20200	20200	19910	26000	14000	20000	19995.26	3.61	49	20313	20156	20043	19886	19773	20100	19830	16	6000	500	14400	10	1	3192883	638	8.91	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.36	18450	20231024	8.24	23050	-13.36	20240202	19910	0.30	20240730	23050	-13.36	20240202	18450	8.24	20231024	2.01	N	115310	500	15 억	115269	N	N	N	N
18	20240729	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	54534340	2731	205.65	20200	20200	19930	26050	14050	20050	19968.63	3.61	-77	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.09	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240724	23050	-13.23	20240202	18450	8.40	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
19	20240729	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-80	5	-0.40	47398140	2374	178.77	20200	20200	19930	26050	14050	20050	19965.52	3.61	-35	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.36	18450	20231024	8.24	23050	-13.36	20240202	19920	0.25	20240724	23050	-13.36	20240202	18450	8.24	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
20	20240729	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-100	5	-0.50	42889850	2148	161.75	20200	20200	19930	26050	14050	20050	19967.34	3.61	22	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	10	1	3192883	637	8.90	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.45	18450	20231024	8.13	23050	-13.45	20240202	19920	0.15	20240724	23050	-13.45	20240202	18450	8.13	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
21	20240729	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	-110	5	-0.55	37681230	1887	142.09	20200	20200	19930	26050	14050	20050	19968.86	3.61	21	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	10	1	3192883	637	8.89	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.49	18450	20231024	8.08	23050	-13.49	20240202	19920	0.10	20240724	23050	-13.49	20240202	18450	8.08	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
22	20240729	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-70	5	-0.35	24638770	1233	92.85	20200	20200	19940	26050	14050	20050	19982.78	3.61	177	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.32	18450	20231024	8.29	23050	-13.32	20240202	19920	0.30	20240724	23050	-13.32	20240202	18450	8.29	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
23	20240729	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-80	5	-0.40	20967080	1049	78.99	20200	20200	19940	26050	14050	20050	19987.68	3.61	146	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.36	18450	20231024	8.24	23050	-13.36	20240202	19920	0.25	20240724	23050	-13.36	20240202	18450	8.24	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
24	20240729	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	9586610	479	36.07	20200	20200	19940	26050	14050	20050	20013.80	3.61	143	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240724	23050	-13.23	20240202	18450	8.40	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
25	20240729	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-100	5	-0.50	3836360	192	14.46	20200	20200	19940	26050	14050	20050	19981.04	3.61	112	20136	20092	20006	19962	19876	20115	19985	16	6000	500	14430	10	1	3192883	637	8.90	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.45	18450	20231024	8.13	23050	-13.45	20240202	19920	0.15	20240724	23050	-13.45	20240202	18450	8.13	20231024	2.01	N	115310	500	15 억	115346	N	N	N	N
26	20240726	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	26524590	1328	56.85	20050	20050	19920	26050	14050	20050	19973.34	3.61	65	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	50	1	3192883	640	8.94	0.49	12	0.04	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19920	0.65	20240726	23050	-13.02	20240202	18450	8.67	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
27	20240726	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	-90	5	-0.45	22012280	1102	47.17	20050	20050	19920	26050	14050	20050	19974.85	3.61	39	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	10	1	3192883	637	8.90	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.41	18450	20231024	8.18	23050	-13.41	20240202	19920	0.20	20240726	23050	-13.41	20240202	18450	8.18	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
28	20240726	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	11049780	553	23.67	20050	20050	19920	26050	14050	20050	19981.52	3.61	32	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240726	23050	-13.23	20240202	18450	8.40	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
29	20240726	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-80	5	-0.40	11009780	551	23.59	20050	20050	19920	26050	14050	20050	19981.45	3.61	32	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.36	18450	20231024	8.24	23050	-13.36	20240202	19920	0.25	20240726	23050	-13.36	20240202	18450	8.24	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
30	20240726	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-80	5	-0.40	7914380	396	16.95	20050	20050	19920	26050	14050	20050	19985.81	3.61	0	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.36	18450	20231024	8.24	23050	-13.36	20240202	19920	0.25	20240726	23050	-13.36	20240202	18450	8.24	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
31	20240726	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-70	5	-0.35	1101130	55	2.35	20050	20050	19980	26050	14050	20050	20020.55	3.61	0	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.32	18450	20231024	8.29	23050	-13.32	20240202	19920	0.30	20240724	23050	-13.32	20240202	18450	8.29	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
32	20240726	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	820500	41	1.76	20050	20050	20000	26050	14050	20050	20012.20	3.61	0	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	50	1	3192883	640	8.94	0.49	12	0.00	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19920	0.65	20240724	23050	-13.02	20240202	18450	8.67	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
33	20240726	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	260450	13	0.56	20050	20050	20000	26050	14050	20050	20034.62	3.61	0	20336	20192	20056	19912	19776	20125	19845	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240724	23050	-13.23	20240202	18450	8.40	20231024	2.00	N	115310	500	15 억	115281	N	N	N	N
34	20240725	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-150	5	-0.74	46539240	2332	62.65	20200	20200	19920	26250	14150	20200	19956.79	3.61	-60	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	50	1	3192883	640	8.94	0.49	12	0.07	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19920	0.65	20240725	23050	-13.02	20240202	18450	8.67	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
35	20240725	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-250	5	-1.24	42897200	2150	57.76	20200	20200	19920	26250	14150	20200	19952.19	3.61	-60	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	10	1	3192883	637	8.90	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.45	18450	20231024	8.13	23050	-13.45	20240202	19920	0.15	20240725	23050	-13.45	20240202	18450	8.13	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
36	20240725	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-200	5	-0.99	40461900	2028	54.49	20200	20200	19920	26250	14150	20200	19951.63	3.61	-62	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	50	1	3192883	639	8.92	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240725	23050	-13.23	20240202	18450	8.40	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
37	20240725	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-220	5	-1.09	39602340	1985	53.33	20200	20200	19920	26250	14150	20200	19950.80	3.61	-62	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	10	1	3192883	638	8.91	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.32	18450	20231024	8.29	23050	-13.32	20240202	19920	0.30	20240725	23050	-13.32	20240202	18450	8.29	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
38	20240725	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-220	5	-1.09	38983200	1954	52.50	20200	20200	19920	26250	14150	20200	19950.46	3.61	-62	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	10	1	3192883	638	8.91	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.32	18450	20231024	8.29	23050	-13.32	20240202	19920	0.30	20240725	23050	-13.32	20240202	18450	8.29	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
39	20240725	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-200	5	-0.99	34309020	1720	46.21	20200	20200	19920	26250	14150	20200	19947.10	3.61	-175	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	50	1	3192883	639	8.92	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240725	23050	-13.23	20240202	18450	8.40	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
40	20240725	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-200	5	-0.99	32354130	1622	43.58	20200	20200	19920	26250	14150	20200	19947.06	3.61	-175	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	50	1	3192883	639	8.92	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19920	0.40	20240725	23050	-13.23	20240202	18450	8.40	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
41	20240725	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-150	5	-0.74	60450	3	0.08	20200	20200	20050	26250	14150	20200	20150.00	3.61	-1	20386	20292	20106	20012	19826	20340	20060	16	6050	500	14540	50	1	3192883	640	8.94	0.49	12	0.00	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19920	0.65	20240724	23050	-13.02	20240202	18450	8.67	20231024	1.97	N	115310	500	15 억	115341	N	N	N	N
42	20240724	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	150	2	0.75	74371870	3722	88.58	20050	20200	19920	26050	14050	20050	19981.70	3.61	213	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	645	9.01	0.49	12	0.12	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	19920	1.41	20240724	23050	-12.36	20240202	18450	9.49	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
43	20240724	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	63486440	3178	75.63	20050	20150	19940	26050	14050	20050	19976.85	3.61	170	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	640	8.94	0.49	12	0.10	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19940	0.55	20240724	23050	-13.02	20240202	18450	8.67	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
44	20240724	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	45855670	2295	54.62	20050	20150	19940	26050	14050	20050	19980.68	3.61	-5	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19940	0.30	20240724	23050	-13.23	20240202	18450	8.40	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
45	20240724	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	45415620	2273	54.09	20050	20150	19940	26050	14050	20050	19980.48	3.61	-6	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	640	8.94	0.49	12	0.07	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	19940	0.55	20240724	23050	-13.02	20240202	18450	8.67	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
46	20240724	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	44295590	2217	52.76	20050	20150	19940	26050	14050	20050	19979.97	3.61	-12	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19940	0.30	20240724	23050	-13.23	20240202	18450	8.40	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
47	20240724	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	6929900	346	8.23	20050	20150	19960	26050	14050	20050	20028.61	3.61	4	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	639	8.92	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.23	18450	20231024	8.40	23050	-13.23	20240202	19960	0.20	20240724	23050	-13.23	20240202	18450	8.40	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
48	20240724	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	100	2	0.50	6768850	338	8.04	20050	20150	19960	26050	14050	20050	20026.18	3.61	4	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	50	1	3192883	643	8.99	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	19960	0.95	20240724	23050	-12.58	20240202	18450	9.21	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
49	20240724	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-70	5	-0.35	1980510	99	2.36	20050	20050	19960	26050	14050	20050	20005.15	3.61	4	20550	20300	20150	19900	19750	20225	19825	16	6000	500	14430	10	1	3192883	638	8.91	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.32	18450	20231024	8.29	23050	-13.32	20240202	19960	0.10	20240724	23050	-13.32	20240202	18450	8.29	20231024	1.97	N	115310	500	15 억	115128	N	N	N	N
50	20240723	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-350	5	-1.72	84300300	4202	252.37	20400	20400	20000	26500	14300	20400	20061.95	3.59	382	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	640	8.94	0.49	12	0.13	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	20000	0.25	20240723	23050	-13.02	20240202	18450	8.67	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
51	20240723	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-250	5	-1.23	74534750	3715	223.12	20400	20400	20000	26500	14300	20400	20063.19	3.59	382	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	643	8.99	0.49	12	0.12	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20000	0.75	20240723	23050	-12.58	20240202	18450	9.21	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
52	20240723	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-250	5	-1.23	68363700	3408	204.68	20400	20400	20000	26500	14300	20400	20059.77	3.59	382	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	643	8.99	0.49	12	0.11	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20000	0.75	20240723	23050	-12.58	20240202	18450	9.21	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
53	20240723	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-250	5	-1.23	68343550	3407	204.62	20400	20400	20000	26500	14300	20400	20059.74	3.59	382	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	643	8.99	0.49	12	0.11	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20000	0.75	20240723	23050	-12.58	20240202	18450	9.21	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
54	20240723	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-300	5	-1.47	53951850	2691	161.62	20400	20400	20000	26500	14300	20400	20049.00	3.59	-3	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	642	8.97	0.49	12	0.08	2242.00	41313.00	23050	20240202	-12.80	18450	20231024	8.94	23050	-12.80	20240202	20000	0.50	20240723	23050	-12.80	20240202	18450	8.94	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
55	20240723	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-350	5	-1.72	47119600	2351	141.20	20400	20400	20000	26500	14300	20400	20042.36	3.59	-3	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	640	8.94	0.49	12	0.07	2242.00	41313.00	23050	20240202	-13.02	18450	20231024	8.67	23050	-13.02	20240202	20000	0.25	20240723	23050	-13.02	20240202	18450	8.67	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
56	20240723	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-100	5	-0.49	712000	35	2.10	20400	20400	20200	26500	14300	20400	20342.86	3.59	-3	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	648	9.05	0.49	12	0.00	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20050	1.25	20240718	23050	-11.93	20240202	18450	10.03	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
57	20240723	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	448800	22	1.32	20400	20400	20400	26500	14300	20400	20400.00	3.59	-3	20766	20582	20316	20132	19866	20450	20000	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.00	2242.00	41313.00	23050	20240202	-11.50	18450	20231024	10.57	23050	-11.50	20240202	20050	1.75	20240718	23050	-11.50	20240202	18450	10.57	20231024	1.99	N	115310	500	15 억	114746	N	N	N	N
58	20240722	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	150	2	0.74	33596450	1665	145.16	20450	20500	20050	26300	14200	20250	20178.05	3.59	54	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	651	9.10	0.49	12	0.05	2242.00	41313.00	23050	20240202	-11.50	18450	20231024	10.57	23050	-11.50	20240202	20050	1.75	20240722	23050	-11.50	20240202	18450	10.57	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
59	20240722	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	25675750	1275	111.16	20450	20500	20050	26300	14200	20250	20137.84	3.59	54	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	643	8.99	0.49	12	0.04	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20050	0.50	20240722	23050	-12.58	20240202	18450	9.21	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
60	20240722	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	23258550	1155	100.70	20450	20500	20050	26300	14200	20250	20137.27	3.59	51	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.04	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240722	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
61	20240722	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	12122650	601	52.40	20450	20500	20050	26300	14200	20250	20170.80	3.59	50	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240722	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
62	20240722	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	12122650	601	52.40	20450	20500	20050	26300	14200	20250	20170.80	3.59	50	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240722	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
63	20240722	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	10915150	541	47.17	20450	20500	20050	26300	14200	20250	20175.88	3.59	50	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240722	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
64	20240722	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	8565000	425	37.05	20450	20500	20050	26300	14200	20250	20152.94	3.59	50	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240722	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
65	20240722	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	2107450	104	9.07	20450	20500	20250	26300	14200	20250	20263.94	3.59	8	20516	20382	20216	20082	19916	20300	20000	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240718	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114696	N	N	N	N
66	20240719	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	23099800	1147	27.71	20350	20350	20050	26300	14200	20250	20139.32	3.59	42	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.04	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240719	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
67	20240719	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	19679300	978	23.63	20350	20350	20050	26300	14200	20250	20121.98	3.59	28	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	643	8.99	0.49	12	0.03	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20050	0.50	20240719	23050	-12.58	20240202	18450	9.21	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
68	20240719	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-150	5	-0.74	14523300	721	17.42	20350	20350	20050	26300	14200	20250	20143.27	3.59	28	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	642	8.97	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.80	18450	20231024	8.94	23050	-12.80	20240202	20050	0.25	20240719	23050	-12.80	20240202	18450	8.94	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
69	20240719	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-150	5	-0.74	9025250	447	10.80	20350	20350	20050	26300	14200	20250	20190.72	3.59	-33	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	642	8.97	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.80	18450	20231024	8.94	23050	-12.80	20240202	20050	0.25	20240719	23050	-12.80	20240202	18450	8.94	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
70	20240719	120740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	5520100	273	6.60	20350	20350	20150	26300	14200	20250	20220.15	3.59	-33	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	643	8.99	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20050	0.50	20240718	23050	-12.58	20240202	18450	9.21	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
71	20240719	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	3904000	193	4.66	20350	20350	20150	26300	14200	20250	20227.98	3.59	-33	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240718	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
72	20240719	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	3235800	160	3.87	20350	20350	20150	26300	14200	20250	20223.75	3.59	-33	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240718	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
73	20240719	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	0	3	0.00	953100	47	1.14	20350	20350	20200	26300	14200	20250	20278.72	3.59	-22	20583	20416	20233	20066	19883	20425	20075	16	6050	500	14580	50	1	3192883	647	9.03	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240718	23050	-12.15	20240202	18450	9.76	20231024	2.00	N	115310	500	15 억	114654	N	N	N	N
74	20240718	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-50	5	-0.25	83366250	4139	125.39	20250	20400	20050	26350	14250	20300	20141.64	3.59	64	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	647	9.03	0.49	12	0.13	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20050	1.00	20240718	23050	-12.15	20240202	18450	9.76	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
75	20240718	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-200	5	-0.99	77391700	3843	116.42	20250	20400	20050	26350	14250	20300	20138.36	3.59	64	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	642	8.97	0.49	12	0.12	2242.00	41313.00	23050	20240202	-12.80	18450	20231024	8.94	23050	-12.80	20240202	20050	0.25	20240718	23050	-12.80	20240202	18450	8.94	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
76	20240718	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-100	5	-0.49	73551950	3652	110.63	20250	20400	20050	26350	14250	20300	20140.18	3.59	12	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	645	9.01	0.49	12	0.11	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20050	0.75	20240718	23050	-12.36	20240202	18450	9.49	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
77	20240718	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	0	3	0.00	61120200	3033	91.88	20250	20400	20050	26350	14250	20300	20151.73	3.59	12	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	648	9.05	0.49	12	0.09	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20050	1.25	20240718	23050	-11.93	20240202	18450	10.03	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
78	20240718	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	0	3	0.00	52127300	2590	78.46	20250	20400	20050	26350	14250	20300	20126.37	3.59	114	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	648	9.05	0.49	12	0.08	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20050	1.25	20240718	23050	-11.93	20240202	18450	10.03	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
79	20240718	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-150	5	-0.74	50831700	2526	76.52	20250	20400	20050	26350	14250	20300	20123.40	3.59	114	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	643	8.99	0.49	12	0.08	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20050	0.50	20240718	23050	-12.58	20240202	18450	9.21	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
80	20240718	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-150	5	-0.74	45313500	2252	68.22	20250	20400	20050	26350	14250	20300	20121.45	3.59	56	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	643	8.99	0.49	12	0.07	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20050	0.50	20240718	23050	-12.58	20240202	18450	9.21	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
81	20240718	090743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-200	5	-0.99	10331850	514	15.57	20250	20250	20100	26350	14250	20300	20100.88	3.59	64	20633	20466	20283	20116	19933	20375	20025	16	6050	500	14610	50	1	3192883	642	8.97	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.80	18450	20231024	8.94	23050	-12.80	20240202	20100	0.00	20240718	23050	-12.80	20240202	18450	8.94	20231024	2.03	N	115310	500	15 억	114590	N	N	N	N
82	20240717	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-100	5	-0.49	66741050	3301	319.55	20450	20450	20100	26500	14300	20400	20218.43	3.59	38	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	648	9.05	0.49	12	0.10	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20100	1.00	20240717	23050	-11.93	20240202	18450	10.03	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
83	20240717	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	55347750	2738	265.05	20450	20450	20150	26500	14300	20400	20214.66	3.59	51	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.09	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240717	23050	-12.36	20240202	18450	9.49	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
84	20240717	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-100	5	-0.49	52319750	2588	250.53	20450	20450	20150	26500	14300	20400	20216.29	3.59	59	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	648	9.05	0.49	12	0.08	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240717	23050	-11.93	20240202	18450	10.03	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
85	20240717	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-150	5	-0.74	51732350	2559	247.73	20450	20450	20150	26500	14300	20400	20215.85	3.59	59	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	647	9.03	0.49	12	0.08	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20150	0.50	20240717	23050	-12.15	20240202	18450	9.76	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
86	20240717	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-250	5	-1.23	41186600	2036	197.10	20450	20450	20150	26500	14300	20400	20229.17	3.59	59	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	643	8.99	0.49	12	0.06	2242.00	41313.00	23050	20240202	-12.58	18450	20231024	9.21	23050	-12.58	20240202	20150	0.00	20240717	23050	-12.58	20240202	18450	9.21	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
87	20240717	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	28296750	1397	135.24	20450	20450	20200	26500	14300	20400	20255.37	3.59	40	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.04	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
88	20240717	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-100	5	-0.49	4308900	212	20.52	20450	20450	20250	26500	14300	20400	20325.00	3.59	0	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	648	9.05	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
89	20240717	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-150	5	-0.74	898400	44	4.26	20450	20450	20250	26500	14300	20400	20418.18	3.59	0	20533	20466	20333	20266	20133	20500	20300	16	6100	500	14680	50	1	3192883	647	9.03	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20150	0.50	20240708	23050	-12.15	20240202	18450	9.76	20231024	2.04	N	115310	500	15 억	114552	N	N	N	N
90	20240716	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	20942100	1032	94.33	20400	20400	20200	26500	14300	20400	20292.73	3.59	76	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.03	2242.00	41313.00	23050	20240202	-11.50	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
91	20240716	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-50	5	-0.25	17334900	855	78.15	20400	20400	20200	26500	14300	20400	20274.74	3.59	77	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	650	9.08	0.49	12	0.03	2242.00	41313.00	23050	20240202	-11.71	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
92	20240716	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-50	5	-0.25	16948250	836	76.42	20400	20400	20200	26500	14300	20400	20273.03	3.59	77	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	650	9.08	0.49	12	0.03	2242.00	41313.00	23050	20240202	-11.71	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
93	20240716	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	16317400	805	73.58	20400	20400	20200	26500	14300	20400	20270.06	3.59	77	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.03	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
94	20240716	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	14034300	692	63.25	20400	20400	20200	26500	14300	20400	20280.78	3.59	79	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
95	20240716	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	11246000	554	50.64	20400	20400	20200	26500	14300	20400	20299.64	3.59	83	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
96	20240716	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	9114500	449	41.04	20400	20400	20200	26500	14300	20400	20299.55	3.59	88	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.50	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
97	20240716	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	1978800	97	8.87	20400	20400	20400	26500	14300	20400	20400.00	3.59	88	20600	20500	20350	20250	20100	20425	20175	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.00	2242.00	41313.00	23050	20240202	-11.50	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.25	N	115310	500	15 억	114571	N	N	N	N
98	20240715	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	100	2	0.49	22213850	1094	38.86	20450	20450	20200	26350	14250	20300	20305.16	3.59	-114	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	651	9.10	0.49	12	0.03	2242.00	41313.00	23050	20240202	-11.50	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
99	20240715	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	50	2	0.25	17744000	874	31.05	20450	20450	20200	26350	14250	20300	20302.06	3.59	-43	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	650	9.08	0.49	12	0.03	2242.00	41313.00	23050	20240202	-11.71	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
100	20240715	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-50	5	-0.25	17095450	842	29.91	20450	20450	20200	26350	14250	20300	20303.38	3.59	-43	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	647	9.03	0.49	12	0.03	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20150	0.50	20240708	23050	-12.15	20240202	18450	9.76	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
101	20240715	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	50	2	0.25	12176900	600	21.31	20450	20450	20200	26350	14250	20300	20294.83	3.59	-43	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	650	9.08	0.49	12	0.02	2242.00	41313.00	23050	20240202	-11.71	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
102	20240715	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	50	2	0.25	11973400	590	20.96	20450	20450	20200	26350	14250	20300	20293.90	3.59	-43	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	650	9.08	0.49	12	0.02	2242.00	41313.00	23050	20240202	-11.71	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
103	20240715	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	0	3	0.00	4210050	208	7.39	20450	20450	20200	26350	14250	20300	20240.62	3.59	-20	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	648	9.05	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
104	20240715	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	0	3	0.00	1902450	94	3.34	20450	20450	20200	26350	14250	20300	20238.83	3.59	-20	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	648	9.05	0.49	12	0.00	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
105	20240715	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	0	3	0.00	447000	22	0.78	20450	20450	20200	26350	14250	20300	20318.18	3.59	-1	20600	20450	20300	20150	20000	20375	20075	16	6050	500	14610	50	1	3192883	648	9.05	0.49	12	0.00	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.24	N	115310	500	15 억	114667	N	N	N	N
106	20240712	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	56985900	2815	129.60	20450	20450	20150	26550	14350	20450	20243.66	3.59	-8	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.09	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240712	23050	-11.93	20240202	18450	10.03	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
107	20240712	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-200	5	-0.98	45315250	2240	103.13	20450	20450	20150	26550	14350	20450	20230.02	3.59	11	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	647	9.03	0.49	12	0.07	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20150	0.50	20240712	23050	-12.15	20240202	18450	9.76	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
108	20240712	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	32659700	1613	74.26	20450	20450	20150	26550	14350	20450	20247.80	3.59	-8	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.05	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240712	23050	-11.93	20240202	18450	10.03	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
109	20240712	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	28721500	1419	65.33	20450	20450	20150	26550	14350	20450	20240.66	3.59	3	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.04	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240712	23050	-11.93	20240202	18450	10.03	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
110	20240712	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	26701400	1319	60.73	20450	20450	20150	26550	14350	20450	20243.67	3.59	4	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.04	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240712	23050	-11.93	20240202	18450	10.03	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
111	20240712	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-250	5	-1.22	20540350	1014	46.69	20450	20450	20200	26550	14350	20450	20256.76	3.59	4	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	645	9.01	0.49	12	0.03	2242.00	41313.00	23050	20240202	-12.36	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
112	20240712	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	5762250	284	13.08	20450	20450	20250	26550	14350	20450	20289.61	3.59	-27	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.93	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
113	20240712	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-200	5	-0.98	2253500	111	5.11	20450	20450	20250	26550	14350	20450	20301.80	3.59	25	20850	20650	20450	20250	20050	20550	20150	16	6100	500	14720	50	1	3192883	647	9.03	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.15	18450	20231024	9.76	23050	-12.15	20240202	20150	0.50	20240708	23050	-12.15	20240202	18450	9.76	20231024	2.30	N	115310	500	15 억	114675	N	N	N	N
114	20240711	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	0	3	0.00	44182100	2172	64.80	20650	20650	20250	26550	14350	20450	20341.67	3.59	-90	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	653	9.12	0.50	12	0.07	2242.00	41313.00	23300	20230705	-12.23	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
115	20240711	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	36193350	1780	53.10	20650	20650	20250	26550	14350	20450	20333.34	3.59	-86	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.06	2242.00	41313.00	23300	20230705	-12.88	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
116	20240711	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-100	5	-0.49	30324350	1491	44.48	20650	20650	20250	26550	14350	20450	20338.26	3.59	-86	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	650	9.08	0.49	12	0.05	2242.00	41313.00	23300	20230705	-12.66	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
117	20240711	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-100	5	-0.49	30283650	1489	44.42	20650	20650	20250	26550	14350	20450	20338.25	3.59	-86	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	650	9.08	0.49	12	0.05	2242.00	41313.00	23300	20230705	-12.66	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
118	20240711	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	20003250	982	29.30	20650	20650	20300	26550	14350	20450	20369.91	3.59	-186	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.03	2242.00	41313.00	23300	20230705	-12.88	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
119	20240711	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	11091400	543	16.20	20650	20650	20300	26550	14350	20450	20426.15	3.59	-186	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	648	9.05	0.49	12	0.02	2242.00	41313.00	23300	20230705	-12.88	18450	20231024	10.03	23050	-11.93	20240202	20150	0.74	20240708	23050	-11.93	20240202	18450	10.03	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
120	20240711	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	50	2	0.24	9463850	463	13.81	20650	20650	20350	26550	14350	20450	20440.28	3.59	-186	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	655	9.14	0.50	12	0.01	2242.00	41313.00	23300	20230705	-12.02	18450	20231024	11.11	23050	-11.06	20240202	20150	1.74	20240708	23050	-11.06	20240202	18450	11.11	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
121	20240711	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-50	5	-0.24	1144050	56	1.67	20650	20650	20350	26550	14350	20450	20429.46	3.59	-29	20716	20582	20416	20282	20116	20500	20200	16	6100	500	14720	50	1	3192883	651	9.10	0.49	12	0.00	2242.00	41313.00	23300	20230705	-12.45	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.31	N	115310	500	15 억	114765	N	N	N	N
122	20240710	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	0	3	0.00	68496600	3352	176.70	20500	20550	20250	26550	14350	20450	20434.55	3.62	-680	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	653	9.12	0.50	12	0.10	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
123	20240710	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-50	5	-0.24	66881500	3273	172.54	20500	20550	20250	26550	14350	20450	20434.31	3.62	-680	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	651	9.10	0.49	12	0.10	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
124	20240710	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	0	3	0.00	66107100	3235	170.53	20500	20550	20250	26550	14350	20450	20434.96	3.62	-663	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	653	9.12	0.50	12	0.10	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
125	20240710	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	0	3	0.00	66086650	3234	170.48	20500	20550	20250	26550	14350	20450	20434.96	3.62	-663	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	653	9.12	0.50	12	0.10	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
126	20240710	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	0	3	0.00	63892450	3126	164.79	20500	20550	20250	26550	14350	20450	20439.04	3.62	-663	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	653	9.12	0.50	12	0.10	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
127	20240710	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-50	5	-0.24	52271950	2553	134.58	20500	20550	20250	26550	14350	20450	20474.72	3.62	-680	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	651	9.10	0.49	12	0.08	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
128	20240710	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	50	2	0.24	15453600	753	39.69	20500	20550	20300	26550	14350	20450	20522.71	3.62	-16	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	655	9.14	0.50	12	0.02	2242.00	41313.00	23700	20230704	-13.50	18450	20231024	11.11	23050	-11.06	20240202	20150	1.74	20240708	23050	-11.06	20240202	18450	11.11	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
129	20240710	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	0	3	0.00	510500	25	1.32	20500	20500	20300	26550	14350	20450	20420.00	3.62	-5	20616	20532	20366	20282	20116	20575	20325	16	6100	500	14720	50	1	3192883	653	9.12	0.50	12	0.00	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115445	N	N	N	N
130	20240709	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	50	2	0.25	38394400	1887	251.94	20450	20450	20200	26500	14300	20400	20346.79	3.62	-181	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	653	9.12	0.50	12	0.06	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
131	20240709	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	50	2	0.25	38067300	1871	249.80	20450	20450	20200	26500	14300	20400	20345.96	3.62	-181	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	653	9.12	0.50	12	0.06	2242.00	41313.00	23700	20230704	-13.71	18450	20231024	10.84	23050	-11.28	20240202	20150	1.49	20240708	23050	-11.28	20240202	18450	10.84	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
132	20240709	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-50	5	-0.25	21879300	1077	143.79	20450	20450	20200	26500	14300	20400	20315.04	3.62	-162	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	650	9.08	0.49	12	0.03	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
133	20240709	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	21270200	1047	139.79	20450	20450	20200	26500	14300	20400	20315.38	3.62	-162	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.03	2242.00	41313.00	23700	20230704	-14.77	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
134	20240709	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	16055500	789	105.34	20450	20450	20200	26500	14300	20400	20349.18	3.62	-162	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
135	20240709	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-200	5	-0.98	15383750	756	100.93	20450	20450	20200	26500	14300	20400	20348.88	3.62	-162	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	645	9.01	0.49	12	0.02	2242.00	41313.00	23700	20230704	-14.77	18450	20231024	9.49	23050	-12.36	20240202	20150	0.25	20240708	23050	-12.36	20240202	18450	9.49	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
136	20240709	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	7607600	373	49.80	20450	20450	20300	26500	14300	20400	20395.71	3.62	-162	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.01	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
137	20240709	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	4080400	200	26.70	20450	20450	20350	26500	14300	20400	20402.00	3.62	-169	20566	20482	20316	20232	20066	20525	20275	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.01	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.32	N	115310	500	15 억	115588	N	N	N	N
138	20240708	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	15209900	749	25.91	20350	20400	20150	26450	14250	20350	20306.94	3.62	-13	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
139	20240708	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	14314050	705	24.39	20350	20400	20150	26450	14250	20350	20303.62	3.62	10	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
140	20240708	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	11872550	585	20.24	20350	20400	20150	26450	14250	20350	20294.96	3.62	-19	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
141	20240708	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	11872550	585	20.24	20350	20400	20150	26450	14250	20350	20294.96	3.62	-19	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
142	20240708	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	0	3	0.00	6947650	343	11.86	20350	20400	20150	26450	14250	20350	20255.54	3.62	12	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	650	9.08	0.49	12	0.01	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
143	20240708	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	0	3	0.00	5483000	271	9.37	20350	20400	20150	26450	14250	20350	20232.47	3.62	11	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	650	9.08	0.49	12	0.01	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20150	0.99	20240708	23050	-11.71	20240202	18450	10.30	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
144	20240708	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	4852750	240	8.30	20350	20400	20150	26450	14250	20350	20219.79	3.62	22	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.01	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
145	20240708	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	1033150	51	1.76	20350	20400	20150	26450	14250	20350	20257.84	3.62	19	20716	20532	20366	20182	20016	20450	20100	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.00	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20150	1.24	20240708	23050	-11.50	20240202	18450	10.57	20231024	2.35	N	115310	500	15 억	115554	N	N	N	N
146	20240705	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	0	3	0.00	58716950	2891	290.26	20550	20550	20200	26450	14250	20350	20310.10	3.64	-781	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	650	9.08	0.49	12	0.09	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20200	0.74	20240705	23300	-12.66	20230705	18450	10.30	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
147	20240705	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-50	5	-0.25	58452400	2878	288.96	20550	20550	20200	26450	14250	20350	20310.08	3.64	-781	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	648	9.05	0.49	12	0.09	2242.00	41313.00	23700	20230704	-14.35	18450	20231024	10.03	23050	-11.93	20240202	20200	0.50	20240705	23300	-12.88	20230705	18450	10.03	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
148	20240705	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	0	3	0.00	53621050	2640	265.06	20550	20550	20200	26450	14250	20350	20311.00	3.64	-781	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	650	9.08	0.49	12	0.08	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20200	0.74	20240705	23300	-12.66	20230705	18450	10.30	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
149	20240705	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-50	5	-0.25	49973350	2460	246.99	20550	20550	20200	26450	14250	20350	20314.37	3.64	-781	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	648	9.05	0.49	12	0.08	2242.00	41313.00	23700	20230704	-14.35	18450	20231024	10.03	23050	-11.93	20240202	20200	0.50	20240705	23300	-12.88	20230705	18450	10.03	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
150	20240705	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	0	3	0.00	46027750	2265	227.41	20550	20550	20200	26450	14250	20350	20321.30	3.64	-781	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	650	9.08	0.49	12	0.07	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20200	0.74	20240705	23300	-12.66	20230705	18450	10.30	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
151	20240705	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-150	5	-0.74	41122850	2023	203.11	20550	20550	20200	26450	14250	20350	20327.66	3.64	-781	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	645	9.01	0.49	12	0.06	2242.00	41313.00	23700	20230704	-14.77	18450	20231024	9.49	23050	-12.36	20240202	20200	0.00	20240705	23300	-13.30	20230705	18450	9.49	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
152	20240705	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	0	3	0.00	27555800	1356	136.14	20550	20550	20200	26450	14250	20350	20321.39	3.64	-228	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	650	9.08	0.49	12	0.04	2242.00	41313.00	23700	20230704	-14.14	18450	20231024	10.30	23050	-11.71	20240202	20200	0.74	20240705	23300	-12.66	20230705	18450	10.30	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
153	20240705	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	50	2	0.25	12717150	626	62.85	20550	20550	20300	26450	14250	20350	20314.94	3.64	-6	21050	20700	20450	20100	19850	20575	19975	16	6100	500	14650	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23700	20230704	-13.92	18450	20231024	10.57	23050	-11.50	20240202	20200	0.99	20240704	23300	-12.45	20230705	18450	10.57	20231024	2.29	N	115310	500	15 억	116335	N	N	N	N
154	20240704	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-50	5	-0.25	20201000	995	14.22	20400	20800	20200	26500	14300	20400	20302.51	3.66	-482	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	650	9.08	0.49	12	0.03	2242.00	41313.00	23750	20230628	-14.32	18450	20231024	10.30	23050	-11.71	20240202	20200	0.74	20240704	23700	-14.14	20230704	18450	10.30	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
155	20240704	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-100	5	-0.49	19328050	952	13.61	20400	20800	20200	26500	14300	20400	20302.57	3.66	-440	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	648	9.05	0.49	12	0.03	2242.00	41313.00	23750	20230628	-14.53	18450	20231024	10.03	23050	-11.93	20240202	20200	0.50	20240704	23700	-14.35	20230704	18450	10.03	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
156	20240704	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	11263350	554	7.92	20400	20800	20200	26500	14300	20400	20330.96	3.66	-114	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23750	20230628	-14.11	18450	20231024	10.57	23050	-11.50	20240202	20200	0.99	20240704	23700	-13.92	20230704	18450	10.57	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
157	20240704	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	0	3	0.00	9481200	466	6.66	20400	20800	20200	26500	14300	20400	20345.92	3.66	-114	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	651	9.10	0.49	12	0.01	2242.00	41313.00	23750	20230628	-14.11	18450	20231024	10.57	23050	-11.50	20240202	20200	0.99	20240704	23700	-13.92	20230704	18450	10.57	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
158	20240704	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	50	2	0.25	9338150	459	6.56	20400	20800	20200	26500	14300	20400	20344.55	3.66	-114	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	653	9.12	0.50	12	0.01	2242.00	41313.00	23750	20230628	-13.89	18450	20231024	10.84	23050	-11.28	20240202	20200	1.24	20240704	23700	-13.71	20230704	18450	10.84	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
159	20240704	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-150	5	-0.74	8134500	400	5.72	20400	20800	20200	26500	14300	20400	20336.25	3.66	-114	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	647	9.03	0.49	12	0.01	2242.00	41313.00	23750	20230628	-14.74	18450	20231024	9.76	23050	-12.15	20240202	20200	0.25	20240704	23700	-14.56	20230704	18450	9.76	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
160	20240704	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	50	2	0.25	4416150	217	3.10	20400	20800	20200	26500	14300	20400	20350.92	3.66	-6	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	653	9.12	0.50	12	0.01	2242.00	41313.00	23750	20230628	-13.89	18450	20231024	10.84	23050	-11.28	20240202	20200	1.24	20240704	23700	-13.71	20230704	18450	10.84	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
161	20240704	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-100	5	-0.49	2974100	146	2.09	20400	20800	20200	26500	14300	20400	20370.55	3.66	-15	20833	20616	20433	20216	20033	20525	20125	16	6100	500	14680	50	1	3192883	648	9.05	0.49	12	0.00	2242.00	41313.00	23750	20230628	-14.53	18450	20231024	10.03	23050	-11.93	20240202	20200	0.50	20240704	23700	-14.35	20230704	18450	10.03	20231024	2.28	N	115310	500	15 억	116817	N	N	N	N
162	20240703	160746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-200	5	-0.97	142481800	6995	172.25	20650	20650	20250	26750	14450	20600	20369.09	3.68	-626	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	651	9.10	0.49	12	0.22	2242.00	41313.00	24550	20230627	-16.90	18450	20231024	10.57	23050	-11.50	20240202	20250	0.74	20240703	23700	-13.92	20230704	18450	10.57	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
163	20240703	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-300	5	-1.46	136383900	6696	164.89	20650	20650	20250	26750	14450	20600	20367.97	3.68	-566	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	648	9.05	0.49	12	0.21	2242.00	41313.00	24550	20230627	-17.31	18450	20231024	10.03	23050	-11.93	20240202	20250	0.25	20240703	23700	-14.35	20230704	18450	10.03	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
164	20240703	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-300	5	-1.46	129728750	6368	156.81	20650	20650	20250	26750	14450	20600	20371.98	3.68	-558	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	648	9.05	0.49	12	0.20	2242.00	41313.00	24550	20230627	-17.31	18450	20231024	10.03	23050	-11.93	20240202	20250	0.25	20240703	23700	-14.35	20230704	18450	10.03	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
165	20240703	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-50	5	-0.24	97146700	4766	117.36	20650	20650	20250	26750	14450	20600	20383.28	3.68	-553	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	656	9.17	0.50	12	0.15	2242.00	41313.00	24550	20230627	-16.29	18450	20231024	11.38	23050	-10.85	20240202	20250	1.48	20240703	23700	-13.29	20230704	18450	11.38	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
166	20240703	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-250	5	-1.21	85453850	4193	103.25	20650	20650	20250	26750	14450	20600	20380.12	3.68	-541	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	650	9.08	0.49	12	0.13	2242.00	41313.00	24550	20230627	-17.11	18450	20231024	10.30	23050	-11.71	20240202	20250	0.49	20240703	23700	-14.14	20230704	18450	10.30	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
167	20240703	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-300	5	-1.46	43607950	2139	52.67	20650	20650	20300	26750	14450	20600	20387.07	3.68	-525	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	648	9.05	0.49	12	0.07	2242.00	41313.00	24550	20230627	-17.31	18450	20231024	10.03	23050	-11.93	20240202	20300	0.00	20240703	23700	-14.35	20230704	18450	10.03	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
168	20240703	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-100	5	-0.49	9040700	441	10.86	20650	20650	20450	26750	14450	20600	20500.45	3.68	10	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	655	9.14	0.50	12	0.01	2242.00	41313.00	24550	20230627	-16.50	18450	20231024	11.11	23050	-11.06	20240202	20400	0.49	20240702	23700	-13.50	20230704	18450	11.11	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
169	20240703	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-100	5	-0.49	783800	38	0.94	20650	20650	20500	26750	14450	20600	20626.32	3.68	10	21266	20932	20666	20332	20066	20800	20200	16	6150	500	14830	50	1	3192883	655	9.14	0.50	12	0.00	2242.00	41313.00	24550	20230627	-16.50	18450	20231024	11.11	23050	-11.06	20240202	20400	0.49	20240702	23700	-13.50	20230704	18450	11.11	20231024	2.55	N	115310	500	15 억	117443	N	N	N	N
170	20240702	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-250	5	-1.20	83422250	4061	31.92	21000	21000	20400	27100	14600	20850	20542.29	3.71	-1109	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	658	9.19	0.50	12	0.13	2242.00	41313.00	24550	20230627	-16.09	18450	20231024	11.65	23050	-10.63	20240202	20400	0.98	20240702	23700	-13.08	20230704	18450	11.65	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
171	20240702	150746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-400	5	-1.92	57467150	2796	21.98	21000	21000	20450	27100	14600	20850	20553.34	3.71	-918	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	653	9.12	0.50	12	0.09	2242.00	41313.00	24550	20230627	-16.70	18450	20231024	10.84	23050	-11.28	20240202	20450	0.00	20240702	23700	-13.71	20230704	18450	10.84	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
172	20240702	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-250	5	-1.20	44475600	2161	16.99	21000	21000	20450	27100	14600	20850	20581.03	3.71	-923	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	658	9.19	0.50	12	0.07	2242.00	41313.00	24550	20230627	-16.09	18450	20231024	11.65	23050	-10.63	20240202	20450	0.73	20240702	23700	-13.08	20230704	18450	11.65	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
173	20240702	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-250	5	-1.20	36234500	1759	13.83	21000	21000	20450	27100	14600	20850	20599.49	3.71	-923	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	658	9.19	0.50	12	0.06	2242.00	41313.00	24550	20230627	-16.09	18450	20231024	11.65	23050	-10.63	20240202	20450	0.73	20240702	23700	-13.08	20230704	18450	11.65	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
174	20240702	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-200	5	-0.96	25282850	1225	9.63	21000	21000	20450	27100	14600	20850	20639.06	3.71	-923	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	659	9.21	0.50	12	0.04	2242.00	41313.00	24550	20230627	-15.89	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240702	23700	-12.87	20230704	18450	11.92	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
175	20240702	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-250	5	-1.20	24891300	1206	9.48	21000	21000	20450	27100	14600	20850	20639.55	3.71	-921	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	658	9.19	0.50	12	0.04	2242.00	41313.00	24550	20230627	-16.09	18450	20231024	11.65	23050	-10.63	20240202	20450	0.73	20240702	23700	-13.08	20230704	18450	11.65	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
176	20240702	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-200	5	-0.96	16244450	786	6.18	21000	21000	20500	27100	14600	20850	20667.24	3.71	-604	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	659	9.21	0.50	12	0.02	2242.00	41313.00	24550	20230627	-15.89	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240625	23700	-12.87	20230704	18450	11.92	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
177	20240702	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	50	2	0.24	2520550	121	0.95	21000	21000	20700	27100	14600	20850	20830.99	3.71	-79	21216	21032	20816	20632	20416	20925	20525	16	6250	500	15010	50	1	3192883	667	9.32	0.51	12	0.00	2242.00	41313.00	24550	20230627	-14.87	18450	20231024	13.28	23050	-9.33	20240202	20450	2.20	20240625	23700	-11.81	20230704	18450	13.28	20231024	2.55	N	115310	500	15 억	118552	N	N	N	N
178	20240701	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	0	3	0.00	265122600	12722	537.25	21000	21000	20600	27100	14600	20850	20816.87	3.72	-181	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	666	9.30	0.50	12	0.40	2242.00	41313.00	24550	20230627	-15.07	18450	20231024	13.01	23050	-9.54	20240202	20450	1.96	20240625	23700	-12.03	20230704	18450	13.01	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
179	20240701	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	50	2	0.24	78334800	3763	158.91	21000	21000	20600	27100	14600	20850	20816.54	3.72	-91	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	667	9.32	0.51	12	0.12	2242.00	41313.00	24550	20230627	-14.87	18450	20231024	13.28	23050	-9.33	20240202	20450	2.20	20240625	23700	-11.81	20230704	18450	13.28	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
180	20240701	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	0	3	0.00	22944850	1108	46.79	21000	21000	20600	27100	14600	20850	20699.52	3.72	99	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	666	9.30	0.50	12	0.03	2242.00	41313.00	24550	20230627	-15.07	18450	20231024	13.01	23050	-9.54	20240202	20450	1.96	20240625	23700	-12.03	20230704	18450	13.01	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
181	20240701	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	0	3	0.00	20632550	997	42.10	21000	21000	20600	27100	14600	20850	20683.80	3.72	104	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	666	9.30	0.50	12	0.03	2242.00	41313.00	24550	20230627	-15.07	18450	20231024	13.01	23050	-9.54	20240202	20450	1.96	20240625	23700	-12.03	20230704	18450	13.01	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
182	20240701	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	0	3	0.00	19594250	947	39.99	21000	21000	20600	27100	14600	20850	20679.14	3.72	106	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	666	9.30	0.50	12	0.03	2242.00	41313.00	24550	20230627	-15.07	18450	20231024	13.01	23050	-9.54	20240202	20450	1.96	20240625	23700	-12.03	20230704	18450	13.01	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
183	20240701	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-150	5	-0.72	19094450	923	38.98	21000	21000	20600	27100	14600	20850	20675.06	3.72	108	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	661	9.23	0.50	12	0.03	2242.00	41313.00	24550	20230627	-15.68	18450	20231024	12.20	23050	-10.20	20240202	20450	1.22	20240625	23700	-12.66	20230704	18450	12.20	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
184	20240701	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-50	5	-0.24	16132250	780	32.94	21000	21000	20600	27100	14600	20850	20667.13	3.72	231	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	664	9.28	0.50	12	0.02	2242.00	41313.00	24550	20230627	-15.27	18450	20231024	12.74	23050	-9.76	20240202	20450	1.71	20240625	23700	-12.24	20230704	18450	12.74	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N
185	20240701	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-200	5	-0.96	4463550	215	9.08	21000	21000	20650	27100	14600	20850	20722.00	3.72	-3	21316	21082	20766	20532	20216	21200	20650	16	6250	500	15010	50	1	3192883	659	9.21	0.50	12	0.01	2242.00	41313.00	24550	20230627	-15.89	18450	20231024	11.92	23050	-10.41	20240202	20450	0.98	20240625	23700	-12.87	20230704	18450	11.92	20231024	2.45	N	115310	500	15 억	118733	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History