KissMeData/020710/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	160343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	60	2	1.38	500999855	114143	612.98	4305	4440	4305	5650	3045	4350	4389.23	0.38	7418	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	884	10.63	0.64	12	0.57	415.00	6853.00	7150	20231128	-38.32	3990	20240626	10.53	4515	-2.33	20240219	3990	10.53	20240626	7150	-38.32	20231128	3990	10.53	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
3	20240731	150344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	50	2	1.15	493224995	112377	603.50	4305	4440	4305	5650	3045	4350	4389.02	0.38	7375	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	882	10.60	0.64	12	0.56	415.00	6853.00	7150	20231128	-38.46	3990	20240626	10.28	4515	-2.55	20240219	3990	10.28	20240626	7150	-38.46	20231128	3990	10.28	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
4	20240731	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	40	2	0.92	482849830	110007	590.77	4305	4440	4305	5650	3045	4350	4389.26	0.38	6488	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	880	10.58	0.64	12	0.55	415.00	6853.00	7150	20231128	-38.60	3990	20240626	10.03	4515	-2.77	20240219	3990	10.03	20240626	7150	-38.60	20231128	3990	10.03	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
5	20240731	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	60	2	1.38	465856715	106144	570.02	4305	4440	4305	5650	3045	4350	4388.91	0.38	6738	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	884	10.63	0.64	12	0.53	415.00	6853.00	7150	20231128	-38.32	3990	20240626	10.53	4515	-2.33	20240219	3990	10.53	20240626	7150	-38.32	20231128	3990	10.53	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
6	20240731	120347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	45	2	1.03	412371110	93997	504.79	4305	4440	4305	5650	3045	4350	4387.07	0.38	4684	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	881	10.59	0.64	12	0.47	415.00	6853.00	7150	20231128	-38.53	3990	20240626	10.15	4515	-2.66	20240219	3990	10.15	20240626	7150	-38.53	20231128	3990	10.15	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
7	20240731	110344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	30	2	0.69	349989860	79801	428.55	4305	4440	4305	5650	3045	4350	4385.78	0.38	4665	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	878	10.55	0.64	12	0.40	415.00	6853.00	7150	20231128	-38.74	3990	20240626	9.77	4515	-2.99	20240219	3990	9.77	20240626	7150	-38.74	20231128	3990	9.77	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
8	20240731	100344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	5	2	0.11	71766955	16572	89.00	4305	4355	4305	5650	3045	4350	4330.62	0.38	1797	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	873	10.49	0.64	12	0.08	415.00	6853.00	7150	20231128	-39.09	3990	20240626	9.15	4515	-3.54	20240219	3990	9.15	20240626	7150	-39.09	20231128	3990	9.15	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
9	20240731	090339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-10	5	-0.23	11916740	2768	14.86	4305	4345	4305	5650	3045	4350	4305.18	0.38	-29	4376	4362	4346	4332	4316	4355	4325	100	1300	500	2610	5	1	20047970	870	10.46	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.52	N	020710	500	100 억	75780	N	N	N	N
10	20240730	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	0	3	0.00	79406760	18276	92.44	4360	4360	4330	5650	3045	4350	4344.87	0.38	-491	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	872	10.48	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.16	3990	20240626	9.02	4515	-3.65	20240219	3990	9.02	20240626	7150	-39.16	20231128	3990	9.02	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
11	20240730	150340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-10	5	-0.23	72075870	16590	83.92	4360	4360	4330	5650	3045	4350	4344.54	0.38	-95	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	870	10.46	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
12	20240730	140335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	0	3	0.00	55228275	12704	64.26	4360	4360	4330	5650	3045	4350	4347.31	0.38	-632	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	872	10.48	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.16	3990	20240626	9.02	4515	-3.65	20240219	3990	9.02	20240626	7150	-39.16	20231128	3990	9.02	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
13	20240730	130340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	5	2	0.11	45534660	10472	52.97	4360	4360	4330	5650	3045	4350	4348.23	0.38	-631	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	873	10.49	0.64	12	0.05	415.00	6853.00	7150	20231128	-39.09	3990	20240626	9.15	4515	-3.54	20240219	3990	9.15	20240626	7150	-39.09	20231128	3990	9.15	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
14	20240730	120339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-15	5	-0.34	42227105	9711	49.12	4360	4360	4330	5650	3045	4350	4348.38	0.38	-173	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	869	10.45	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
15	20240730	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-5	5	-0.11	37527630	8628	43.64	4360	4360	4330	5650	3045	4350	4349.52	0.38	-173	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	871	10.47	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.23	3990	20240626	8.90	4515	-3.77	20240219	3990	8.90	20240626	7150	-39.23	20231128	3990	8.90	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
16	20240730	100340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	5	2	0.11	21870705	5024	25.41	4360	4360	4330	5650	3045	4350	4353.25	0.38	-243	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	873	10.49	0.64	12	0.03	415.00	6853.00	7150	20231128	-39.09	3990	20240626	9.15	4515	-3.54	20240219	3990	9.15	20240626	7150	-39.09	20231128	3990	9.15	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
17	20240730	090340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	10	2	0.23	10016520	2298	11.62	4360	4360	4350	5650	3045	4350	4358.80	0.38	-243	4366	4357	4341	4332	4316	4362	4337	100	1300	500	2610	5	1	20047970	874	10.51	0.64	12	0.01	415.00	6853.00	7150	20231128	-39.02	3990	20240626	9.27	4515	-3.43	20240219	3990	9.27	20240626	7150	-39.02	20231128	3990	9.27	20240626	1.53	N	020710	500	100 억	76271	N	N	N	N
18	20240729	160337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	15	2	0.35	85709155	19766	78.36	4335	4350	4325	5630	3035	4335	4336.19	0.36	3226	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	872	10.48	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.16	3990	20240626	9.02	4515	-3.65	20240219	3990	9.02	20240626	7150	-39.16	20231128	3990	9.02	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
19	20240729	150338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	10	2	0.23	83938255	19358	76.75	4335	4350	4325	5630	3035	4335	4336.10	0.36	3004	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	871	10.47	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.23	3990	20240626	8.90	4515	-3.77	20240219	3990	8.90	20240626	7150	-39.23	20231128	3990	8.90	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
20	20240729	140341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	5	2	0.12	71513005	16498	65.41	4335	4350	4325	5630	3035	4335	4334.65	0.36	1549	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	870	10.46	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
21	20240729	130346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	5	2	0.12	65777505	15177	60.17	4335	4345	4325	5630	3035	4335	4334.03	0.36	1215	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	870	10.46	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
22	20240729	120338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	5	2	0.12	58122205	13413	53.18	4335	4340	4325	5630	3035	4335	4333.27	0.36	667	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	870	10.46	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
23	20240729	110339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-5	5	-0.12	38892785	8976	35.59	4335	4340	4325	5630	3035	4335	4332.98	0.36	573	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
24	20240729	100338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	0	3	0.00	35778790	8258	32.74	4335	4340	4325	5630	3035	4335	4332.62	0.36	573	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	869	10.45	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
25	20240729	090336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	0	3	0.00	12688495	2927	11.60	4335	4335	4330	5630	3035	4335	4334.98	0.36	-456	4365	4350	4330	4315	4295	4357	4322	100	1295	500	2600	5	1	20047970	869	10.45	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.57	N	020710	500	100 억	73045	N	N	N	N
26	20240726	160331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	10	2	0.23	108978015	25182	49.70	4320	4345	4310	5620	3030	4325	4327.62	0.34	4573	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	869	10.45	0.63	12	0.13	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
27	20240726	150334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	5	2	0.12	99679605	23036	45.46	4320	4345	4310	5620	3030	4325	4327.12	0.34	4653	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	868	10.43	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
28	20240726	140337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	5	2	0.12	84473890	19522	38.53	4320	4345	4310	5620	3030	4325	4327.11	0.34	3400	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	868	10.43	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
29	20240726	130336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	5	2	0.12	80211385	18537	36.58	4320	4345	4310	5620	3030	4325	4327.10	0.34	3400	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	868	10.43	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
30	20240726	120337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	0	3	0.00	79899845	18465	36.44	4320	4345	4310	5620	3030	4325	4327.10	0.34	3400	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	867	10.42	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
31	20240726	110336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-5	5	-0.12	68349355	15795	31.17	4320	4345	4310	5620	3030	4325	4327.28	0.34	2940	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
32	20240726	100337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	15	2	0.35	38281870	8838	17.44	4320	4345	4315	5620	3030	4325	4331.51	0.34	53	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	870	10.46	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
33	20240726	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	10	2	0.23	4598650	1061	2.09	4320	4345	4320	5620	3030	4325	4334.26	0.34	-24	4375	4350	4305	4280	4235	4362	4292	100	1295	500	2590	5	1	20047970	869	10.45	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.58	N	020710	500	100 억	68472	N	N	N	N
34	20240725	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-15	5	-0.35	214884165	49995	108.88	4300	4330	4260	5640	3040	4340	4295.16	0.34	77	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	867	10.42	0.63	12	0.25	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
35	20240725	150340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-15	5	-0.35	193101850	44959	97.91	4300	4330	4260	5640	3040	4340	4292.28	0.34	1017	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	867	10.42	0.63	12	0.22	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
36	20240725	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-30	5	-0.69	160901590	37509	81.69	4300	4330	4260	5640	3040	4340	4285.90	0.34	-314	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	864	10.39	0.63	12	0.19	415.00	6853.00	7150	20231128	-39.72	3990	20240626	8.02	4515	-4.54	20240219	3990	8.02	20240626	7150	-39.72	20231128	3990	8.02	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
37	20240725	130337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-45	5	-1.04	155147490	36169	78.77	4300	4330	4260	5640	3040	4340	4285.57	0.34	-395	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	861	10.35	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.93	3990	20240626	7.64	4515	-4.87	20240219	3990	7.64	20240626	7150	-39.93	20231128	3990	7.64	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
38	20240725	120337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-40	5	-0.92	148736375	34675	75.52	4300	4330	4260	5640	3040	4340	4285.31	0.34	-1383	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	862	10.36	0.63	12	0.17	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
39	20240725	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-40	5	-0.92	104703450	24399	53.14	4300	4330	4260	5640	3040	4340	4285.44	0.34	-1840	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	862	10.36	0.63	12	0.12	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
40	20240725	100336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-50	5	-1.15	102237320	23825	51.89	4300	4330	4260	5640	3040	4340	4285.14	0.34	-1836	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	860	10.34	0.63	12	0.12	415.00	6853.00	7150	20231128	-40.00	3990	20240626	7.52	4515	-4.98	20240219	3990	7.52	20240626	7150	-40.00	20231128	3990	7.52	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
41	20240725	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-40	5	-0.92	18883030	4367	9.51	4300	4305	4300	5640	3040	4340	4300.03	0.34	-824	4383	4361	4318	4296	4253	4372	4307	100	1300	500	2600	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.56	N	020710	500	100 억	68395	N	N	N	N
42	20240724	160332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	15	2	0.35	197861770	45916	151.58	4325	4340	4275	5620	3030	4325	4307.80	0.33	3175	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	870	10.46	0.63	12	0.23	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
43	20240724	150337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-10	5	-0.23	148384100	34491	113.87	4325	4335	4275	5620	3030	4325	4302.11	0.33	3176	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	865	10.40	0.63	12	0.17	415.00	6853.00	7150	20231128	-39.65	3990	20240626	8.15	4515	-4.43	20240219	3990	8.15	20240626	7150	-39.65	20231128	3990	8.15	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
44	20240724	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-15	5	-0.35	106218195	24690	81.51	4325	4335	4275	5620	3030	4325	4302.07	0.33	2247	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	864	10.39	0.63	12	0.12	415.00	6853.00	7150	20231128	-39.72	3990	20240626	8.02	4515	-4.54	20240219	3990	8.02	20240626	7150	-39.72	20231128	3990	8.02	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
45	20240724	130335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-5	5	-0.12	100420465	23342	77.06	4325	4335	4275	5620	3030	4325	4302.14	0.33	2246	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.12	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
46	20240724	120338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-5	5	-0.12	98597515	22919	75.66	4325	4335	4275	5620	3030	4325	4302.00	0.33	2246	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
47	20240724	110337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-15	5	-0.35	19816670	4590	15.15	4325	4335	4300	5620	3030	4325	4317.36	0.33	-282	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	864	10.39	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.72	3990	20240626	8.02	4515	-4.54	20240219	3990	8.02	20240626	7150	-39.72	20231128	3990	8.02	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
48	20240724	100336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	0	3	0.00	12078325	2796	9.23	4325	4335	4300	5620	3030	4325	4319.86	0.33	-245	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	867	10.42	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
49	20240724	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-25	5	-0.58	2990400	692	2.28	4325	4325	4300	5620	3030	4325	4321.39	0.33	-187	4361	4342	4326	4307	4291	4352	4317	100	1295	500	2590	5	1	20047970	862	10.36	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.58	N	020710	500	100 억	65220	N	N	N	N
50	20240723	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-10	5	-0.23	130941855	30291	81.26	4310	4345	4310	5630	3035	4335	4322.26	0.33	-231	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	867	10.42	0.63	12	0.15	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
51	20240723	150340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-10	5	-0.23	109429925	25315	67.91	4310	4345	4310	5630	3035	4335	4322.20	0.33	-227	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	867	10.42	0.63	12	0.13	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
52	20240723	140333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-5	5	-0.12	95905865	22182	59.51	4310	4345	4310	5630	3035	4335	4323.03	0.33	1005	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
53	20240723	130331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-5	5	-0.12	90800430	20999	56.33	4310	4345	4310	5630	3035	4335	4323.46	0.33	1005	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
54	20240723	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-15	5	-0.35	85360820	19741	52.96	4310	4345	4310	5630	3035	4335	4323.43	0.33	1005	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	866	10.41	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
55	20240723	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-5	5	-0.12	74842680	17304	46.42	4310	4345	4310	5630	3035	4335	4324.54	0.33	1005	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
56	20240723	100333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-10	5	-0.23	64350370	14876	39.91	4310	4345	4310	5630	3035	4335	4325.09	0.33	989	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	867	10.42	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
57	20240723	090334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	0	3	0.00	9310515	2154	5.78	4310	4335	4310	5630	3035	4335	4310.70	0.33	-143	4375	4355	4325	4305	4275	4365	4315	100	1295	500	2600	5	1	20047970	869	10.45	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.55	N	020710	500	100 억	65451	N	N	N	N
58	20240722	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-5	5	-0.12	157094470	36404	89.14	4315	4345	4295	5640	3040	4340	4314.16	0.40	-14472	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	869	10.45	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
59	20240722	150334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-25	5	-0.58	125547375	29123	71.31	4315	4345	4295	5640	3040	4340	4310.94	0.40	-13895	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	865	10.40	0.63	12	0.15	415.00	6853.00	7150	20231128	-39.65	3990	20240626	8.15	4515	-4.43	20240219	3990	8.15	20240626	7150	-39.65	20231128	3990	8.15	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
60	20240722	140335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-30	5	-0.69	106681495	24743	60.59	4315	4345	4295	5640	3040	4340	4311.58	0.40	-13890	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	864	10.39	0.63	12	0.12	415.00	6853.00	7150	20231128	-39.72	3990	20240626	8.02	4515	-4.54	20240219	3990	8.02	20240626	7150	-39.72	20231128	3990	8.02	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
61	20240722	130332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-20	5	-0.46	99333510	23039	56.41	4315	4345	4295	5640	3040	4340	4311.54	0.40	-13890	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	866	10.41	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
62	20240722	120332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-20	5	-0.46	83522815	19375	47.44	4315	4345	4295	5640	3040	4340	4310.85	0.40	-13872	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	866	10.41	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
63	20240722	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-35	5	-0.81	78206230	18143	44.43	4315	4345	4295	5640	3040	4340	4310.55	0.40	-13268	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	863	10.37	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.79	3990	20240626	7.89	4515	-4.65	20240219	3990	7.89	20240626	7150	-39.79	20231128	3990	7.89	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
64	20240722	100332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-40	5	-0.92	68309715	15848	38.81	4315	4345	4295	5640	3040	4340	4310.31	0.40	-11893	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	862	10.36	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
65	20240722	090331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-10	5	-0.23	10569380	2448	5.99	4315	4345	4315	5640	3040	4340	4317.56	0.40	132	4393	4366	4313	4286	4233	4380	4300	100	1300	500	2600	5	1	20047970	868	10.43	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.53	N	020710	500	100 억	79362	N	N	N	N
66	20240719	160328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	5	2	0.12	175456675	40835	80.83	4300	4340	4260	5630	3035	4335	4295.75	0.40	-1412	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	870	10.46	0.63	12	0.20	415.00	6853.00	7150	20231128	-39.30	3990	20240626	8.77	4515	-3.88	20240219	3990	8.77	20240626	7150	-39.30	20231128	3990	8.77	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
67	20240719	150328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-35	5	-0.81	155656185	36270	71.79	4300	4340	4260	5630	3035	4335	4290.37	0.40	-1411	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	862	10.36	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
68	20240719	140331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-35	5	-0.81	138488970	32272	63.88	4300	4340	4260	5630	3035	4335	4289.91	0.40	-1411	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	862	10.36	0.63	12	0.16	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
69	20240719	130326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-30	5	-0.69	131197095	30578	60.52	4300	4340	4260	5630	3035	4335	4289.07	0.40	-1416	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	863	10.37	0.63	12	0.15	415.00	6853.00	7150	20231128	-39.79	3990	20240626	7.89	4515	-4.65	20240219	3990	7.89	20240626	7150	-39.79	20231128	3990	7.89	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
70	20240719	120326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-45	5	-1.04	121204170	28251	55.92	4300	4340	4260	5630	3035	4335	4288.62	0.40	-1416	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	860	10.34	0.63	12	0.14	415.00	6853.00	7150	20231128	-40.00	3990	20240626	7.52	4515	-4.98	20240219	3990	7.52	20240626	7150	-40.00	20231128	3990	7.52	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
71	20240719	110329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-40	5	-0.92	116757400	27216	53.87	4300	4340	4260	5630	3035	4335	4288.31	0.40	-1416	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	861	10.35	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.93	3990	20240626	7.64	4515	-4.87	20240219	3990	7.64	20240626	7150	-39.93	20231128	3990	7.64	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
72	20240719	100304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-25	5	-0.58	98994570	23076	45.68	4300	4340	4260	5630	3035	4335	4287.89	0.40	-2011	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	864	10.39	0.63	12	0.12	415.00	6853.00	7150	20231128	-39.72	3990	20240626	8.02	4515	-4.54	20240219	3990	8.02	20240626	7150	-39.72	20231128	3990	8.02	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
73	20240719	090338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-5	5	-0.12	18804265	4341	8.59	4300	4340	4300	5630	3035	4335	4330.82	0.40	-12	4411	4372	4311	4272	4211	4392	4292	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.57	N	020710	500	100 억	80764	N	N	N	N
74	20240718	160323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-25	5	-0.57	217589265	50522	92.10	4300	4350	4250	5660	3055	4360	4306.82	0.45	-9069	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	869	10.45	0.63	12	0.25	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
75	20240718	150326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-40	5	-0.92	212731625	49401	90.06	4300	4350	4250	5660	3055	4360	4306.22	0.45	-8991	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	866	10.41	0.63	12	0.25	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
76	20240718	140324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-75	5	-1.72	182657145	42442	77.37	4300	4350	4250	5660	3055	4360	4303.69	0.45	-8808	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	859	10.33	0.63	12	0.21	415.00	6853.00	7150	20231128	-40.07	3990	20240626	7.39	4515	-5.09	20240219	3990	7.39	20240626	7150	-40.07	20231128	3990	7.39	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
77	20240718	130325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-40	5	-0.92	126866650	29448	53.68	4300	4350	4250	5660	3055	4360	4308.16	0.45	-5752	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	866	10.41	0.63	12	0.15	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
78	20240718	120324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-60	5	-1.38	124113145	28810	52.52	4300	4350	4250	5660	3055	4360	4307.99	0.45	-5349	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	862	10.36	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
79	20240718	110326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-65	5	-1.49	93139500	21649	39.47	4300	4350	4250	5660	3055	4360	4302.25	0.45	-4238	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	861	10.35	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.93	3990	20240626	7.64	4515	-4.87	20240219	3990	7.64	20240626	7150	-39.93	20231128	3990	7.64	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
80	20240718	100327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-55	5	-1.26	83747120	19471	35.50	4300	4350	4250	5660	3055	4360	4301.12	0.45	-3289	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	863	10.37	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.79	3990	20240626	7.89	4515	-4.65	20240219	3990	7.89	20240626	7150	-39.79	20231128	3990	7.89	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
81	20240718	090328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-60	5	-1.38	7000750	1628	2.97	4300	4320	4300	5660	3055	4360	4300.21	0.45	243	4436	4397	4351	4312	4266	4417	4332	100	1300	500	2610	5	1	20047970	862	10.36	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.86	3990	20240626	7.77	4515	-4.76	20240219	3990	7.77	20240626	7150	-39.86	20231128	3990	7.77	20240626	1.55	N	020710	500	100 억	89744	N	N	N	N
82	20240717	160337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	55	2	1.28	237363510	54694	103.13	4305	4390	4305	5590	3015	4305	4339.37	0.45	-194	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	874	10.51	0.64	12	0.27	415.00	6853.00	7150	20231128	-39.02	3990	20240626	9.27	4515	-3.43	20240219	3990	9.27	20240626	7150	-39.02	20231128	3990	9.27	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
83	20240717	150341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	25	2	0.58	219189990	50514	95.25	4305	4390	4305	5590	3015	4305	4339.19	0.45	577	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	868	10.43	0.63	12	0.25	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
84	20240717	140339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	25	2	0.58	185040010	42622	80.37	4305	4390	4305	5590	3015	4305	4341.42	0.45	2977	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	868	10.43	0.63	12	0.21	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
85	20240717	130340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	20	2	0.46	163354850	37622	70.94	4305	4390	4305	5590	3015	4305	4342.00	0.45	2975	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	867	10.42	0.63	12	0.19	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
86	20240717	120339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	10	2	0.23	153817760	35413	66.78	4305	4390	4305	5590	3015	4305	4343.54	0.45	2975	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	865	10.40	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.65	3990	20240626	8.15	4515	-4.43	20240219	3990	8.15	20240626	7150	-39.65	20231128	3990	8.15	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
87	20240717	110338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	20	2	0.46	136155570	31324	59.07	4305	4390	4305	5590	3015	4305	4346.69	0.45	2975	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	867	10.42	0.63	12	0.16	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
88	20240717	100338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	20	2	0.46	119235480	27409	51.68	4305	4390	4305	5590	3015	4305	4350.23	0.45	2993	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	867	10.42	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
89	20240717	090308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	15	2	0.35	3580725	830	1.57	4305	4325	4305	5590	3015	4305	4314.13	0.45	-24	4388	4346	4323	4281	4258	4335	4270	100	1285	500	2580	5	1	20047970	866	10.41	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.69	N	020710	500	100 억	89916	N	N	N	N
90	20240716	160339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-60	5	-1.37	227807905	52708	23.98	4355	4365	4300	5670	3060	4365	4320.21	0.45	-570	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	863	10.37	0.63	12	0.26	415.00	6853.00	7150	20231128	-39.79	3990	20240626	7.89	4515	-4.65	20240219	3990	7.89	20240626	7150	-39.79	20231128	3990	7.89	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
91	20240716	150343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-40	5	-0.92	191811245	44357	20.18	4355	4365	4300	5670	3060	4365	4322.11	0.45	-424	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	867	10.42	0.63	12	0.22	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
92	20240716	140342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-40	5	-0.92	170977140	39548	17.99	4355	4365	4300	5670	3060	4365	4320.80	0.45	1828	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	867	10.42	0.63	12	0.20	415.00	6853.00	7150	20231128	-39.51	3990	20240626	8.40	4515	-4.21	20240219	3990	8.40	20240626	7150	-39.51	20231128	3990	8.40	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
93	20240716	130341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-35	5	-0.80	135717445	31407	14.29	4355	4365	4300	5670	3060	4365	4317.91	0.45	3622	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	868	10.43	0.63	12	0.16	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
94	20240716	120341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-45	5	-1.03	123826005	28651	13.03	4355	4365	4300	5670	3060	4365	4318.24	0.45	3742	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	866	10.41	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.58	3990	20240626	8.27	4515	-4.32	20240219	3990	8.27	20240626	7150	-39.58	20231128	3990	8.27	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
95	20240716	110341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-30	5	-0.69	115232135	26665	12.13	4355	4365	4300	5670	3060	4365	4317.51	0.45	3840	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	869	10.45	0.63	12	0.13	415.00	6853.00	7150	20231128	-39.37	3990	20240626	8.65	4515	-3.99	20240219	3990	8.65	20240626	7150	-39.37	20231128	3990	8.65	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
96	20240716	100341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-35	5	-0.80	103338130	23913	10.88	4355	4365	4300	5670	3060	4365	4316.95	0.45	3118	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	868	10.43	0.63	12	0.12	415.00	6853.00	7150	20231128	-39.44	3990	20240626	8.52	4515	-4.10	20240219	3990	8.52	20240626	7150	-39.44	20231128	3990	8.52	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
97	20240716	090339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-10	5	-0.23	21024660	4832	2.20	4355	4365	4330	5670	3060	4365	4339.30	0.45	302	4538	4451	4333	4246	4128	4495	4290	100	1305	500	2610	5	1	20047970	873	10.49	0.64	12	0.02	415.00	6853.00	7150	20231128	-39.09	3990	20240626	9.15	4515	-3.54	20240219	3990	9.15	20240626	7150	-39.09	20231128	3990	9.15	20240626	1.72	N	020710	500	100 억	90344	N	N	N	N
98	20240715	160335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	205	2	4.93	954948960	219596	767.50	4215	4420	4215	5400	2915	4160	4348.66	0.24	43976	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	875	10.52	0.64	12	1.10	415.00	6853.00	7150	20231128	-38.95	3990	20240626	9.40	4515	-3.32	20240219	3990	9.40	20240626	7150	-38.95	20231128	3990	9.40	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
99	20240715	150337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	205	2	4.93	911794330	209719	732.98	4215	4420	4215	5400	2915	4160	4347.70	0.24	45448	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	875	10.52	0.64	12	1.05	415.00	6853.00	7150	20231128	-38.95	3990	20240626	9.40	4515	-3.32	20240219	3990	9.40	20240626	7150	-38.95	20231128	3990	9.40	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
100	20240715	140337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	190	2	4.57	849083740	195321	682.65	4215	4420	4215	5400	2915	4160	4347.12	0.24	46520	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	872	10.48	0.63	12	0.97	415.00	6853.00	7150	20231128	-39.16	3990	20240626	9.02	4515	-3.65	20240219	3990	9.02	20240626	7150	-39.16	20231128	3990	9.02	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
101	20240715	130337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	200	2	4.81	814270790	187309	654.65	4215	4420	4215	5400	2915	4160	4347.21	0.24	46929	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	874	10.51	0.64	12	0.93	415.00	6853.00	7150	20231128	-39.02	3990	20240626	9.27	4515	-3.43	20240219	3990	9.27	20240626	7150	-39.02	20231128	3990	9.27	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
102	20240715	120338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	205	2	4.93	781764210	179852	628.59	4215	4420	4215	5400	2915	4160	4346.71	0.24	46929	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	875	10.52	0.64	12	0.90	415.00	6853.00	7150	20231128	-38.95	3990	20240626	9.40	4515	-3.32	20240219	3990	9.40	20240626	7150	-38.95	20231128	3990	9.40	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
103	20240715	110337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	240	2	5.77	711775710	163853	572.67	4215	4420	4215	5400	2915	4160	4343.99	0.24	45770	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	882	10.60	0.64	12	0.82	415.00	6853.00	7150	20231128	-38.46	3990	20240626	10.28	4515	-2.55	20240219	3990	10.28	20240626	7150	-38.46	20231128	3990	10.28	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
104	20240715	100338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	210	2	5.05	525432065	121403	424.31	4215	4400	4215	5400	2915	4160	4328.00	0.24	28028	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	876	10.53	0.64	12	0.61	415.00	6853.00	7150	20231128	-38.88	3990	20240626	9.52	4515	-3.21	20240219	3990	9.52	20240626	7150	-38.88	20231128	3990	9.52	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
105	20240715	090338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	115	2	2.76	78487030	18467	64.54	4215	4285	4215	5400	2915	4160	4250.12	0.24	7239	4206	4182	4151	4127	4096	4195	4140	100	1240	500	2490	5	1	20047970	857	10.30	0.62	12	0.09	415.00	6853.00	7150	20231128	-40.21	3990	20240626	7.14	4515	-5.32	20240219	3990	7.14	20240626	7150	-40.21	20231128	3990	7.14	20240626	1.70	N	020710	500	100 억	47434	N	N	N	N
106	20240712	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	10	2	0.24	109137270	26346	49.05	4140	4175	4120	5390	2905	4150	4142.42	0.23	2382	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	834	10.02	0.61	12	0.13	415.00	6853.00	7150	20231128	-41.82	3990	20240626	4.26	4515	-7.86	20240219	3990	4.26	20240626	7150	-41.82	20231128	3990	4.26	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
107	20240712	150336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-5	5	-0.12	96559830	23319	43.41	4140	4175	4120	5390	2905	4150	4140.82	0.23	2599	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	831	9.99	0.60	12	0.12	415.00	6853.00	7150	20231128	-42.03	3990	20240626	3.88	4515	-8.19	20240219	3990	3.88	20240626	7150	-42.03	20231128	3990	3.88	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
108	20240712	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-5	5	-0.12	95316330	23019	42.85	4140	4175	4120	5390	2905	4150	4140.77	0.23	2599	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	831	9.99	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.03	3990	20240626	3.88	4515	-8.19	20240219	3990	3.88	20240626	7150	-42.03	20231128	3990	3.88	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
109	20240712	130336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-5	5	-0.12	91099430	21998	40.95	4140	4175	4120	5390	2905	4150	4141.26	0.23	3399	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	831	9.99	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.03	3990	20240626	3.88	4515	-8.19	20240219	3990	3.88	20240626	7150	-42.03	20231128	3990	3.88	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
110	20240712	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-30	5	-0.72	75585465	18251	33.98	4140	4175	4120	5390	2905	4150	4141.44	0.23	3118	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	826	9.93	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.38	3990	20240626	3.26	4515	-8.75	20240219	3990	3.26	20240626	7150	-42.38	20231128	3990	3.26	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
111	20240712	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-5	5	-0.12	67558435	16307	30.36	4140	4175	4120	5390	2905	4150	4142.91	0.23	3098	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	831	9.99	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.03	3990	20240626	3.88	4515	-8.19	20240219	3990	3.88	20240626	7150	-42.03	20231128	3990	3.88	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
112	20240712	100337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	5	2	0.12	47573435	11483	21.38	4140	4175	4120	5390	2905	4150	4142.94	0.23	2199	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	833	10.01	0.61	12	0.06	415.00	6853.00	7150	20231128	-41.89	3990	20240626	4.14	4515	-7.97	20240219	3990	4.14	20240626	7150	-41.89	20231128	3990	4.14	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
113	20240712	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-5	5	-0.12	2113900	510	0.95	4140	4145	4140	5390	2905	4150	4144.90	0.23	-1	4186	4167	4131	4112	4076	4177	4122	100	1240	500	2490	5	1	20047970	831	9.99	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.03	3990	20240626	3.88	4515	-8.19	20240219	3990	3.88	20240626	7150	-42.03	20231128	3990	3.88	20240626	1.74	N	020710	500	100 억	45652	N	N	N	N
114	20240711	160333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	15	2	0.36	221288105	53706	108.94	4140	4150	4095	5370	2895	4135	4118.60	0.21	3286	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	832	10.00	0.61	12	0.27	415.00	6853.00	7150	20231128	-41.96	3990	20240626	4.01	4515	-8.08	20240219	3990	4.01	20240626	7150	-41.96	20231128	3990	4.01	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
115	20240711	150337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	5	2	0.12	196808945	47805	96.97	4140	4150	4095	5370	2895	4135	4116.53	0.21	3106	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	830	9.98	0.60	12	0.24	415.00	6853.00	7150	20231128	-42.10	3990	20240626	3.76	4515	-8.31	20240219	3990	3.76	20240626	7150	-42.10	20231128	3990	3.76	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
116	20240711	140336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	5	2	0.12	153028460	37194	75.44	4140	4150	4095	5370	2895	4135	4113.77	0.21	2110	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	830	9.98	0.60	12	0.19	415.00	6853.00	7150	20231128	-42.10	3990	20240626	3.76	4515	-8.31	20240219	3990	3.76	20240626	7150	-42.10	20231128	3990	3.76	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
117	20240711	130335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	10	2	0.24	148194710	36025	73.07	4140	4150	4095	5370	2895	4135	4113.07	0.21	1830	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	831	9.99	0.60	12	0.18	415.00	6853.00	7150	20231128	-42.03	3990	20240626	3.88	4515	-8.19	20240219	3990	3.88	20240626	7150	-42.03	20231128	3990	3.88	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
118	20240711	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	0	3	0.00	145036775	35261	71.52	4140	4150	4095	5370	2895	4135	4112.62	0.21	1830	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	829	9.96	0.60	12	0.18	415.00	6853.00	7150	20231128	-42.17	3990	20240626	3.63	4515	-8.42	20240219	3990	3.63	20240626	7150	-42.17	20231128	3990	3.63	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
119	20240711	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	5	2	0.12	144954095	35241	71.48	4140	4150	4095	5370	2895	4135	4112.60	0.21	1830	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	830	9.98	0.60	12	0.18	415.00	6853.00	7150	20231128	-42.10	3990	20240626	3.76	4515	-8.31	20240219	3990	3.76	20240626	7150	-42.10	20231128	3990	3.76	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
120	20240711	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-5	5	-0.12	36563590	8894	18.04	4140	4150	4095	5370	2895	4135	4108.09	0.21	2127	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	828	9.95	0.60	12	0.04	415.00	6853.00	7150	20231128	-42.24	3990	20240626	3.51	4515	-8.53	20240219	3990	3.51	20240626	7150	-42.24	20231128	3990	3.51	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
121	20240711	090333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-25	5	-0.60	7386820	1791	3.63	4140	4150	4110	5370	2895	4135	4111.73	0.21	704	4181	4157	4121	4097	4061	4170	4110	100	1235	500	2480	5	1	20047970	824	9.90	0.60	12	0.01	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.77	N	020710	500	100 억	42953	N	N	N	N
122	20240710	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	5	2	0.12	202573100	49269	99.29	4125	4145	4085	5360	2895	4130	4111.57	0.20	2448	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	829	9.96	0.60	12	0.25	415.00	6853.00	7150	20231128	-42.17	3990	20240626	3.63	4515	-8.42	20240219	3990	3.63	20240626	7150	-42.17	20231128	3990	3.63	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
123	20240710	150335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-5	5	-0.12	187040370	45511	91.72	4125	4145	4085	5360	2895	4130	4109.78	0.20	2680	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	827	9.94	0.60	12	0.23	415.00	6853.00	7150	20231128	-42.31	3990	20240626	3.38	4515	-8.64	20240219	3990	3.38	20240626	7150	-42.31	20231128	3990	3.38	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
124	20240710	140333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-20	5	-0.48	77201045	18789	37.87	4125	4135	4090	5360	2895	4130	4108.84	0.20	1064	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	824	9.90	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
125	20240710	130334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-30	5	-0.73	68289420	16616	33.49	4125	4135	4090	5360	2895	4130	4109.86	0.20	1601	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	822	9.88	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
126	20240710	120332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-30	5	-0.73	66999430	16301	32.85	4125	4135	4090	5360	2895	4130	4110.14	0.20	1803	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	822	9.88	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
127	20240710	110335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-35	5	-0.85	54543165	13259	26.72	4125	4135	4095	5360	2895	4130	4113.67	0.20	1901	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	821	9.87	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
128	20240710	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-25	5	-0.61	48167545	11703	23.58	4125	4135	4100	5360	2895	4130	4115.83	0.20	1901	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	823	9.89	0.60	12	0.06	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
129	20240710	090334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-5	5	-0.12	45375	11	0.02	4125	4125	4125	5360	2895	4130	4125.00	0.20	0	4166	4147	4111	4092	4056	4157	4102	100	1230	500	2470	5	1	20047970	827	9.94	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.31	3990	20240626	3.38	4515	-8.64	20240219	3990	3.38	20240626	7150	-42.31	20231128	3990	3.38	20240626	1.77	N	020710	500	100 억	40505	N	N	N	N
130	20240709	160333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	20	2	0.49	202715915	49521	109.78	4110	4130	4075	5340	2880	4110	4092.78	0.25	-9128	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	828	9.95	0.60	12	0.25	415.00	6853.00	7150	20231128	-42.24	3990	20240626	3.51	4515	-8.53	20240219	3990	3.51	20240626	7150	-42.24	20231128	3990	3.51	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
131	20240709	150333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-10	5	-0.24	185674340	45381	100.61	4110	4125	4075	5340	2880	4110	4091.46	0.25	-9182	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	822	9.88	0.60	12	0.23	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
132	20240709	140333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-25	5	-0.61	154142775	37663	83.50	4110	4125	4075	5340	2880	4110	4092.68	0.25	-10108	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	819	9.84	0.60	12	0.19	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
133	20240709	130334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-5	5	-0.12	103940170	25393	56.29	4110	4125	4075	5340	2880	4110	4093.26	0.25	-6860	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	823	9.89	0.60	12	0.13	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
134	20240709	120335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-10	5	-0.24	103694195	25333	56.16	4110	4125	4075	5340	2880	4110	4093.25	0.25	-6855	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	822	9.88	0.60	12	0.13	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
135	20240709	110334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-25	5	-0.61	85149690	20798	46.11	4110	4125	4075	5340	2880	4110	4094.13	0.25	-2971	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	819	9.84	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
136	20240709	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-25	5	-0.61	47559780	11594	25.70	4110	4125	4080	5340	2880	4110	4102.10	0.25	1946	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	819	9.84	0.60	12	0.06	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
137	20240709	090333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	15	2	0.36	82215	20	0.04	4110	4125	4110	5340	2880	4110	4110.75	0.25	-3	4183	4146	4098	4061	4013	4165	4080	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.31	3990	20240626	3.38	4515	-8.64	20240219	3990	3.38	20240626	7150	-42.31	20231128	3990	3.38	20240626	1.77	N	020710	500	100 억	49633	N	N	N	N
138	20240708	160331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	15	2	0.37	184617855	45108	72.43	4095	4135	4050	5320	2870	4095	4092.38	0.24	2307	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	824	9.90	0.60	12	0.23	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
139	20240708	150332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	10	2	0.24	164383535	40179	64.52	4095	4135	4050	5320	2870	4095	4091.23	0.24	2025	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	823	9.89	0.60	12	0.20	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
140	20240708	140333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-15	5	-0.37	145969890	35671	57.28	4095	4135	4050	5320	2870	4095	4092.08	0.24	1111	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	818	9.83	0.60	12	0.18	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
141	20240708	130331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-10	5	-0.24	129058680	31537	50.64	4095	4135	4050	5320	2870	4095	4092.25	0.24	759	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	819	9.84	0.60	12	0.16	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
142	20240708	120332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-10	5	-0.24	124244130	30356	48.75	4095	4135	4050	5320	2870	4095	4092.87	0.24	759	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	819	9.84	0.60	12	0.15	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
143	20240708	110331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-5	5	-0.12	93739895	22873	36.73	4095	4135	4050	5320	2870	4095	4098.35	0.24	758	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	820	9.86	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.80	3990	20240626	2.51	4515	-9.41	20240219	3990	2.51	20240626	7150	-42.80	20231128	3990	2.51	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
144	20240708	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	10	2	0.24	59594390	14510	23.30	4095	4135	4050	5320	2870	4095	4107.56	0.24	-1240	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	823	9.89	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
145	20240708	090332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	25	2	0.61	4181550	1020	1.64	4095	4120	4050	5320	2870	4095	4103.94	0.24	0	4161	4127	4091	4057	4021	4110	4040	100	1225	500	2450	5	1	20047970	826	9.93	0.60	12	0.01	415.00	6853.00	7150	20231128	-42.38	3990	20240626	3.26	4515	-8.75	20240219	3990	3.26	20240626	7150	-42.38	20231128	3990	3.26	20240626	1.78	N	020710	500	100 억	47327	N	N	N	N
146	20240705	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-15	5	-0.36	254276785	62272	104.41	4120	4125	4055	5340	2880	4110	4083.13	0.28	-9173	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	821	9.87	0.60	12	0.31	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
147	20240705	150332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-10	5	-0.24	238315175	58373	97.87	4120	4125	4055	5340	2880	4110	4082.63	0.28	-6559	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	822	9.88	0.60	12	0.29	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
148	20240705	140332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-25	5	-0.61	127784185	31241	52.38	4120	4125	4060	5340	2880	4110	4090.27	0.28	-2824	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	819	9.84	0.60	12	0.16	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
149	20240705	130330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-25	5	-0.61	126360245	30892	51.80	4120	4125	4060	5340	2880	4110	4090.39	0.28	-2819	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	819	9.84	0.60	12	0.15	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
150	20240705	120330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-35	5	-0.85	123655360	30229	50.68	4120	4125	4060	5340	2880	4110	4090.62	0.28	-2816	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	817	9.82	0.59	12	0.15	415.00	6853.00	7150	20231128	-43.01	3990	20240626	2.13	4515	-9.75	20240219	3990	2.13	20240626	7150	-43.01	20231128	3990	2.13	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
151	20240705	110330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-20	5	-0.49	54740540	13366	22.41	4120	4125	4075	5340	2880	4110	4095.51	0.28	-308	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	820	9.86	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.80	3990	20240626	2.51	4515	-9.41	20240219	3990	2.51	20240626	7150	-42.80	20231128	3990	2.51	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
152	20240705	100330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-10	5	-0.24	48631465	11873	19.91	4120	4125	4075	5340	2880	4110	4095.97	0.28	280	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	822	9.88	0.60	12	0.06	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
153	20240705	090331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	15	2	0.36	534465	130	0.22	4120	4125	4110	5340	2880	4110	4111.27	0.28	-46	4153	4131	4093	4071	4033	4142	4082	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.31	3990	20240626	3.38	4515	-8.64	20240219	3990	3.38	20240626	7150	-42.31	20231128	3990	3.38	20240626	1.77	N	020710	500	100 억	56527	N	N	N	N
154	20240704	160329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	30	2	0.74	243391120	59627	89.33	4055	4115	4055	5300	2860	4080	4081.42	0.32	-8143	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	824	9.90	0.60	12	0.30	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
155	20240704	150330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	10	2	0.25	212981260	52202	78.21	4055	4115	4055	5300	2860	4080	4079.94	0.32	-4341	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	820	9.86	0.60	12	0.26	415.00	6853.00	7150	20231128	-42.80	3990	20240626	2.51	4515	-9.41	20240219	3990	2.51	20240626	7150	-42.80	20231128	3990	2.51	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
156	20240704	140330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	10	2	0.25	144817500	35457	53.12	4055	4115	4055	5300	2860	4080	4084.31	0.32	-3581	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	820	9.86	0.60	12	0.18	415.00	6853.00	7150	20231128	-42.80	3990	20240626	2.51	4515	-9.41	20240219	3990	2.51	20240626	7150	-42.80	20231128	3990	2.51	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
157	20240704	130331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	5	2	0.12	139961585	34264	51.33	4055	4115	4055	5300	2860	4080	4084.80	0.32	-2421	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	819	9.84	0.60	12	0.17	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
158	20240704	120329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	5	2	0.12	133300805	32636	48.89	4055	4115	4055	5300	2860	4080	4084.47	0.32	-1996	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	819	9.84	0.60	12	0.16	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
159	20240704	110330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	0	3	0.00	107773315	26375	39.51	4055	4115	4055	5300	2860	4080	4086.19	0.32	-797	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	818	9.83	0.60	12	0.13	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
160	20240704	100330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	20	2	0.49	97388235	23834	35.71	4055	4115	4055	5300	2860	4080	4086.11	0.32	-279	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	822	9.88	0.60	12	0.12	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
161	20240704	090330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	25	2	0.61	13726315	3385	5.07	4055	4105	4055	5300	2860	4080	4055.04	0.32	0	4113	4096	4073	4056	4033	4105	4065	100	1220	500	2440	5	1	20047970	823	9.89	0.60	12	0.02	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.79	N	020710	500	100 억	64783	N	N	N	N
162	20240703	160328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	10	2	0.25	271478200	66747	218.94	4070	4090	4050	5290	2850	4070	4067.27	0.32	1290	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	818	9.83	0.60	12	0.33	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
163	20240703	150329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	10	2	0.25	182198230	44779	146.88	4070	4090	4050	5290	2850	4070	4068.83	0.32	-842	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	818	9.83	0.60	12	0.22	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
164	20240703	140329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-5	5	-0.12	169867940	41750	136.95	4070	4090	4050	5290	2850	4070	4068.69	0.32	-953	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	815	9.80	0.59	12	0.21	415.00	6853.00	7150	20231128	-43.15	3990	20240626	1.88	4515	-9.97	20240219	3990	1.88	20240626	7150	-43.15	20231128	3990	1.88	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
165	20240703	130329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	15	2	0.37	168444110	41400	135.80	4070	4090	4050	5290	2850	4070	4068.70	0.32	-952	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	819	9.84	0.60	12	0.21	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
166	20240703	120328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	0	3	0.00	146154640	35941	117.89	4070	4090	4050	5290	2850	4070	4066.52	0.32	-952	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	816	9.81	0.59	12	0.18	415.00	6853.00	7150	20231128	-43.08	3990	20240626	2.01	4515	-9.86	20240219	3990	2.01	20240626	7150	-43.08	20231128	3990	2.01	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
167	20240703	110330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	5	2	0.12	76754295	18852	61.84	4070	4090	4055	5290	2850	4070	4071.41	0.32	-953	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	817	9.82	0.59	12	0.09	415.00	6853.00	7150	20231128	-43.01	3990	20240626	2.13	4515	-9.75	20240219	3990	2.13	20240626	7150	-43.01	20231128	3990	2.13	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
168	20240703	100330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	10	2	0.25	43268505	10624	34.85	4070	4090	4055	5290	2850	4070	4072.71	0.32	0	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	818	9.83	0.60	12	0.05	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
169	20240703	090329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	0	3	0.00	1041920	256	0.84	4070	4070	4070	5290	2850	4070	4070.00	0.32	0	4143	4106	4083	4046	4023	4095	4035	100	1220	500	2440	5	1	20047970	816	9.81	0.59	12	0.00	415.00	6853.00	7150	20231128	-43.08	3990	20240626	2.01	4515	-9.86	20240219	3990	2.01	20240626	7150	-43.08	20231128	3990	2.01	20240626	1.81	N	020710	500	100 억	63578	N	N	N	N
170	20240702	160328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-10	5	-0.25	124467205	30485	89.43	4075	4120	4060	5300	2860	4080	4082.90	0.39	-1751	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	816	9.81	0.59	12	0.15	415.00	6853.00	7150	20231128	-43.08	3990	20240626	2.01	4515	-9.86	20240219	3990	2.01	20240626	7150	-43.08	20231128	3990	2.01	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
171	20240702	150328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-5	5	-0.12	103410525	25313	74.26	4075	4120	4060	5300	2860	4080	4085.27	0.39	-1757	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	817	9.82	0.59	12	0.13	415.00	6853.00	7150	20231128	-43.01	3990	20240626	2.13	4515	-9.75	20240219	3990	2.13	20240626	7150	-43.01	20231128	3990	2.13	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
172	20240702	140328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-20	5	-0.49	92505910	22639	66.41	4075	4120	4060	5300	2860	4080	4086.13	0.39	-958	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	814	9.78	0.59	12	0.11	415.00	6853.00	7150	20231128	-43.22	3990	20240626	1.75	4515	-10.08	20240219	3990	1.75	20240626	7150	-43.22	20231128	3990	1.75	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
173	20240702	130328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-10	5	-0.25	86688860	21208	62.21	4075	4120	4070	5300	2860	4080	4087.55	0.39	-441	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	816	9.81	0.59	12	0.11	415.00	6853.00	7150	20231128	-43.08	3990	20240626	2.01	4515	-9.86	20240219	3990	2.01	20240626	7150	-43.08	20231128	3990	2.01	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
174	20240702	120329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	0	3	0.00	68504610	16743	49.12	4075	4120	4070	5300	2860	4080	4091.54	0.39	-441	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	818	9.83	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
175	20240702	110328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-5	5	-0.12	64445160	15747	46.19	4075	4120	4070	5300	2860	4080	4092.54	0.39	-441	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	817	9.82	0.59	12	0.08	415.00	6853.00	7150	20231128	-43.01	3990	20240626	2.13	4515	-9.75	20240219	3990	2.13	20240626	7150	-43.01	20231128	3990	2.13	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
176	20240702	100328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	5	2	0.12	48445990	11843	34.74	4075	4120	4070	5300	2860	4080	4090.69	0.39	-441	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	819	9.84	0.60	12	0.06	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
177	20240702	090328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	25	2	0.61	2396130	588	1.72	4075	4105	4075	5300	2860	4080	4075.05	0.39	-86	4153	4116	4098	4061	4043	4107	4052	100	1220	500	2440	5	1	20047970	823	9.89	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.78	N	020710	500	100 억	78383	N	N	N	N
178	20240701	160327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-35	5	-0.85	139480265	33988	152.24	4125	4135	4080	5340	2885	4115	4103.81	0.37	-1149	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	818	9.83	0.60	12	0.17	415.00	6853.00	7150	20231128	-42.94	3990	20240626	2.26	4515	-9.63	20240219	3990	2.26	20240626	7150	-42.94	20231128	3990	2.26	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
179	20240701	150329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-20	5	-0.49	138096075	33649	150.72	4125	4135	4080	5340	2885	4115	4104.02	0.37	-1147	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	821	9.87	0.60	12	0.17	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
180	20240701	140327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-25	5	-0.61	84920610	20665	92.56	4125	4135	4090	5340	2885	4115	4109.39	0.37	-464	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	820	9.86	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.80	3990	20240626	2.51	4515	-9.41	20240219	3990	2.51	20240626	7150	-42.80	20231128	3990	2.51	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
181	20240701	130328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	67380885	16380	73.37	4125	4135	4090	5340	2885	4115	4113.61	0.37	-338	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	824	9.90	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
182	20240701	120328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-20	5	-0.49	67110510	16314	73.08	4125	4135	4090	5340	2885	4115	4113.68	0.37	-335	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	821	9.87	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
183	20240701	110327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-20	5	-0.49	63830415	15513	69.49	4125	4135	4090	5340	2885	4115	4114.64	0.37	-216	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	821	9.87	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
184	20240701	100327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	54395300	13209	59.17	4125	4135	4090	5340	2885	4115	4118.05	0.37	-105	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	824	9.90	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N
185	20240701	090327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	20	2	0.49	20645	5	0.02	4125	4135	4125	5340	2885	4115	4129.00	0.37	-1	4148	4131	4108	4091	4068	4120	4080	100	1225	500	2460	5	1	20047970	829	9.96	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.17	3990	20240626	3.63	4515	-8.42	20240219	3990	3.63	20240626	7150	-42.17	20231128	3990	3.63	20240626	1.81	N	020710	500	100 억	73466	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History