KissMeData/123570/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-40	5	-1.31	1013168075	331660	5.22	3025	3130	3020	3975	2145	3060	3054.84	25.27	25960	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	673	16.69	0.72	12	1.49	181.00	4214.00	5230	20240306	-42.26	2650	20231023	13.96	5230	-42.26	20240306	2810	7.47	20240725	5230	-42.26	20240306	2650	13.96	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
3	20240731	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-20	5	-0.65	943285010	308545	4.86	3025	3130	3020	3975	2145	3060	3057.20	25.27	19698	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	677	16.80	0.72	12	1.39	181.00	4214.00	5230	20240306	-41.87	2650	20231023	14.72	5230	-41.87	20240306	2810	8.19	20240725	5230	-41.87	20240306	2650	14.72	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
4	20240731	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	729460105	237934	3.74	3025	3130	3025	3975	2145	3060	3065.81	25.27	10158	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	678	16.82	0.72	12	1.07	181.00	4214.00	5230	20240306	-41.78	2650	20231023	14.91	5230	-41.78	20240306	2810	8.36	20240725	5230	-41.78	20240306	2650	14.91	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
5	20240731	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	20	2	0.65	673879275	219753	3.46	3025	3130	3025	3975	2145	3060	3066.53	25.27	12235	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	686	17.02	0.73	12	0.99	181.00	4214.00	5230	20240306	-41.11	2650	20231023	16.23	5230	-41.11	20240306	2810	9.61	20240725	5230	-41.11	20240306	2650	16.23	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
6	20240731	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-5	5	-0.16	602236220	196448	3.09	3025	3130	3025	3975	2145	3060	3065.63	25.27	17670	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	681	16.88	0.72	12	0.88	181.00	4214.00	5230	20240306	-41.59	2650	20231023	15.28	5230	-41.59	20240306	2810	8.72	20240725	5230	-41.59	20240306	2650	15.28	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
7	20240731	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	545195640	177729	2.80	3025	3130	3025	3975	2145	3060	3067.57	25.27	21117	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	679	16.85	0.72	12	0.80	181.00	4214.00	5230	20240306	-41.68	2650	20231023	15.09	5230	-41.68	20240306	2810	8.54	20240725	5230	-41.68	20240306	2650	15.09	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
8	20240731	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	449375985	146417	2.30	3025	3130	3025	3975	2145	3060	3069.15	25.27	21611	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	682	16.91	0.73	12	0.66	181.00	4214.00	5230	20240306	-41.49	2650	20231023	15.47	5230	-41.49	20240306	2810	8.90	20240725	5230	-41.49	20240306	2650	15.47	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
9	20240731	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	20	2	0.65	122333570	39800	0.63	3025	3125	3025	3975	2145	3060	3073.71	25.27	9235	3780	3420	3240	2880	2700	3330	2790	111	915	500	1890	5	1	22276078	686	17.02	0.73	12	0.18	181.00	4214.00	5230	20240306	-41.11	2650	20231023	16.23	5230	-41.11	20240306	2810	9.61	20240725	5230	-41.11	20240306	2650	16.23	20231023	3.87	N	123570	500	111 억	5630226	N	N	N	N
10	20240730	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-30	5	-0.97	21316953910	6320152	1198.96	3135	3600	3060	4015	2165	3090	3373.03	25.68	-95738	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	682	16.91	0.73	12	28.37	181.00	4214.00	5230	20240306	-41.49	2650	20231023	15.47	5230	-41.49	20240306	2810	8.90	20240725	5230	-41.49	20240306	2650	15.47	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
11	20240730	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	5	2	0.16	21016865930	6222492	1180.44	3135	3600	3080	4015	2165	3090	3377.57	25.68	-94576	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	689	17.10	0.73	12	27.93	181.00	4214.00	5230	20240306	-40.82	2650	20231023	16.79	5230	-40.82	20240306	2810	10.14	20240725	5230	-40.82	20240306	2650	16.79	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
12	20240730	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	80	2	2.59	20327430345	6001848	1138.58	3135	3600	3105	4015	2165	3090	3386.87	25.68	-119893	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	706	17.51	0.75	12	26.94	181.00	4214.00	5230	20240306	-39.39	2650	20231023	19.62	5230	-39.39	20240306	2810	12.81	20240725	5230	-39.39	20240306	2650	19.62	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
13	20240730	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	110	2	3.56	19919133025	5873905	1114.31	3135	3600	3105	4015	2165	3090	3391.13	25.68	-120894	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	713	17.68	0.76	12	26.37	181.00	4214.00	5230	20240306	-38.81	2650	20231023	20.75	5230	-38.81	20240306	2810	13.88	20240725	5230	-38.81	20240306	2650	20.75	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
14	20240730	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	155	2	5.02	19308758060	5684051	1078.29	3135	3600	3105	4015	2165	3090	3397.01	25.68	-119011	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	723	17.93	0.77	12	25.52	181.00	4214.00	5230	20240306	-37.95	2650	20231023	22.45	5230	-37.95	20240306	2810	15.48	20240725	5230	-37.95	20240306	2650	22.45	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
15	20240730	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	160	2	5.18	18437656875	5416248	1027.49	3135	3600	3105	4015	2165	3090	3404.14	25.68	-115064	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	724	17.96	0.77	12	24.31	181.00	4214.00	5230	20240306	-37.86	2650	20231023	22.64	5230	-37.86	20240306	2810	15.66	20240725	5230	-37.86	20240306	2650	22.64	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
16	20240730	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	245	2	7.93	3396220080	1042183	197.71	3135	3360	3105	4015	2165	3090	3258.77	25.68	-41384	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	743	18.43	0.79	12	4.68	181.00	4214.00	5230	20240306	-36.23	2650	20231023	25.85	5230	-36.23	20240306	2810	18.68	20240725	5230	-36.23	20240306	2650	25.85	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
17	20240730	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	40	2	1.29	130050855	41585	7.89	3135	3160	3105	4015	2165	3090	3127.41	25.68	-9880	3276	3182	3136	3042	2996	3160	3020	111	925	500	1910	5	1	22276078	697	17.29	0.74	12	0.19	181.00	4214.00	5230	20240306	-40.15	2650	20231023	18.11	5230	-40.15	20240306	2810	11.39	20240725	5230	-40.15	20240306	2650	18.11	20231023	3.39	N	123570	500	111 억	5721384	N	N	N	N
18	20240729	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-135	5	-4.19	1578400945	502851	19.75	3210	3230	3090	4190	2260	3225	3138.78	25.24	99704	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	688	17.07	0.73	12	2.26	181.00	4214.00	5230	20240306	-40.92	2650	20231023	16.60	5230	-40.92	20240306	2810	9.96	20240725	5230	-40.92	20240306	2650	16.60	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
19	20240729	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-110	5	-3.41	1400398865	445481	17.50	3210	3230	3100	4190	2260	3225	3143.35	25.24	101131	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	694	17.21	0.74	12	2.00	181.00	4214.00	5230	20240306	-40.44	2650	20231023	17.55	5230	-40.44	20240306	2810	10.85	20240725	5230	-40.44	20240306	2650	17.55	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
20	20240729	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-95	5	-2.95	1261877765	401024	15.75	3210	3230	3100	4190	2260	3225	3146.40	25.24	98728	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	697	17.29	0.74	12	1.80	181.00	4214.00	5230	20240306	-40.15	2650	20231023	18.11	5230	-40.15	20240306	2810	11.39	20240725	5230	-40.15	20240306	2650	18.11	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
21	20240729	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-105	5	-3.26	1216439755	386467	15.18	3210	3230	3100	4190	2260	3225	3147.35	25.24	100382	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	695	17.24	0.74	12	1.73	181.00	4214.00	5230	20240306	-40.34	2650	20231023	17.74	5230	-40.34	20240306	2810	11.03	20240725	5230	-40.34	20240306	2650	17.74	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
22	20240729	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-70	5	-2.17	1152054730	365878	14.37	3210	3230	3100	4190	2260	3225	3148.49	25.24	99933	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	703	17.43	0.75	12	1.64	181.00	4214.00	5230	20240306	-39.67	2650	20231023	19.06	5230	-39.67	20240306	2810	12.28	20240725	5230	-39.67	20240306	2650	19.06	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
23	20240729	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-95	5	-2.95	1076381570	341681	13.42	3210	3230	3100	4190	2260	3225	3149.99	25.24	92790	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	697	17.29	0.74	12	1.53	181.00	4214.00	5230	20240306	-40.15	2650	20231023	18.11	5230	-40.15	20240306	2810	11.39	20240725	5230	-40.15	20240306	2650	18.11	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
24	20240729	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-85	5	-2.64	822697165	260937	10.25	3210	3230	3100	4190	2260	3225	3152.52	25.24	65140	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	699	17.35	0.75	12	1.17	181.00	4214.00	5230	20240306	-39.96	2650	20231023	18.49	5230	-39.96	20240306	2810	11.74	20240725	5230	-39.96	20240306	2650	18.49	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
25	20240729	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-55	5	-1.71	283919635	89211	3.50	3210	3230	3145	4190	2260	3225	3181.98	25.24	13475	3578	3401	3288	3111	2998	3345	3055	111	965	500	1990	5	1	22276078	706	17.51	0.75	12	0.40	181.00	4214.00	5230	20240306	-39.39	2650	20231023	19.62	5230	-39.39	20240306	2810	12.81	20240725	5230	-39.39	20240306	2650	19.62	20231023	3.65	N	123570	500	111 억	5623583	N	N	N	N
26	20240726	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-40	5	-1.23	8296322520	2502469	28.05	3400	3465	3175	4240	2290	3265	3315.49	25.25	-189	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	718	17.82	0.77	12	11.23	181.00	4214.00	5230	20240306	-38.34	2650	20231023	21.70	5230	-38.34	20240306	2810	14.77	20240725	5230	-38.34	20240306	2650	21.70	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
27	20240726	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	-65	5	-1.99	8036191880	2421453	27.14	3400	3465	3175	4240	2290	3265	3318.75	25.25	-1759	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	713	17.68	0.76	12	10.87	181.00	4214.00	5230	20240306	-38.81	2650	20231023	20.75	5230	-38.81	20240306	2810	13.88	20240725	5230	-38.81	20240306	2650	20.75	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
28	20240726	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-50	5	-1.53	7702041950	2317096	25.97	3400	3465	3175	4240	2290	3265	3324.01	25.25	-8589	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	716	17.76	0.76	12	10.40	181.00	4214.00	5230	20240306	-38.53	2650	20231023	21.32	5230	-38.53	20240306	2810	14.41	20240725	5230	-38.53	20240306	2650	21.32	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
29	20240726	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	-60	5	-1.84	7280783465	2186304	24.51	3400	3465	3180	4240	2290	3265	3330.18	25.25	-15165	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	714	17.71	0.76	12	9.81	181.00	4214.00	5230	20240306	-38.72	2650	20231023	20.94	5230	-38.72	20240306	2810	14.06	20240725	5230	-38.72	20240306	2650	20.94	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
30	20240726	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-35	5	-1.07	6941961935	2080817	23.32	3400	3465	3200	4240	2290	3265	3336.18	25.25	-21144	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	720	17.85	0.77	12	9.34	181.00	4214.00	5230	20240306	-38.24	2650	20231023	21.89	5230	-38.24	20240306	2810	14.95	20240725	5230	-38.24	20240306	2650	21.89	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
31	20240726	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-20	5	-0.61	6722396045	2013263	22.57	3400	3465	3200	4240	2290	3265	3339.06	25.25	-24731	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	723	17.93	0.77	12	9.04	181.00	4214.00	5230	20240306	-37.95	2650	20231023	22.45	5230	-37.95	20240306	2810	15.48	20240725	5230	-37.95	20240306	2650	22.45	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
32	20240726	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	5	2	0.15	5834966585	1740448	19.51	3400	3465	3240	4240	2290	3265	3352.58	25.25	-10197	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	728	18.07	0.78	12	7.81	181.00	4214.00	5230	20240306	-37.48	2650	20231023	23.40	5230	-37.48	20240306	2810	16.37	20240725	5230	-37.48	20240306	2650	23.40	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
33	20240726	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	140	2	4.29	1842818670	545198	6.11	3400	3465	3310	4240	2290	3265	3380.13	25.25	-4730	3968	3616	3213	2861	2458	3792	3037	111	975	500	2020	5	1	22276078	759	18.81	0.81	12	2.45	181.00	4214.00	5230	20240306	-34.89	2650	20231023	28.49	5230	-34.89	20240306	2810	21.17	20240725	5230	-34.89	20240306	2650	28.49	20231023	3.69	N	123570	500	111 억	5625316	N	N	N	N
34	20240725	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	370	2	12.78	27065813240	8186554	26036.17	2865	3565	2810	3760	2030	2895	3306.41	25.40	-30525	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	727	18.04	0.77	12	36.75	181.00	4214.00	5230	20240306	-37.57	2650	20231023	23.21	5230	-37.57	20240306	2810	16.19	20240725	5230	-37.57	20240306	2650	23.21	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
35	20240725	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	375	2	12.95	26108575660	7892364	25100.54	2865	3565	2810	3760	2030	2895	3308.08	25.40	-12295	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	728	18.07	0.78	12	35.43	181.00	4214.00	5230	20240306	-37.48	2650	20231023	23.40	5230	-37.48	20240306	2810	16.37	20240725	5230	-37.48	20240306	2650	23.40	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
36	20240725	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	345	2	11.92	21514455355	6491248	20644.49	2865	3565	2810	3760	2030	2895	3314.38	25.40	-29482	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	722	17.90	0.77	12	29.14	181.00	4214.00	5230	20240306	-38.05	2650	20231023	22.26	5230	-38.05	20240306	2810	15.30	20240725	5230	-38.05	20240306	2650	22.26	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
37	20240725	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	235	2	8.12	18425046070	5528402	17582.30	2865	3565	2810	3760	2030	2895	3332.80	25.40	-13938	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	697	17.29	0.74	12	24.82	181.00	4214.00	5230	20240306	-40.15	2650	20231023	18.11	5230	-40.15	20240306	2810	11.39	20240725	5230	-40.15	20240306	2650	18.11	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
38	20240725	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	350	2	12.09	16065840815	4779879	15201.73	2865	3565	2810	3760	2030	2895	3361.14	25.40	-48819	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	723	17.93	0.77	12	21.46	181.00	4214.00	5230	20240306	-37.95	2650	20231023	22.45	5230	-37.95	20240306	2810	15.48	20240725	5230	-37.95	20240306	2650	22.45	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
39	20240725	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	130	2	4.49	583810610	198269	630.57	2865	3055	2810	3760	2030	2895	2944.55	25.40	-1267	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	674	16.71	0.72	12	0.89	181.00	4214.00	5230	20240306	-42.16	2650	20231023	14.15	5230	-42.16	20240306	2810	7.65	20240725	5230	-42.16	20240306	2650	14.15	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
40	20240725	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-30	5	-1.04	76849130	26978	85.80	2865	2895	2810	3760	2030	2895	2848.53	25.40	-2857	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	638	15.83	0.68	12	0.12	181.00	4214.00	5230	20240306	-45.22	2650	20231023	8.11	5230	-45.22	20240306	2810	1.96	20240725	5230	-45.22	20240306	2650	8.11	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
41	20240725	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-25	5	-0.86	11098495	3886	12.36	2865	2895	2840	3760	2030	2895	2855.72	25.40	-35	2988	2941	2903	2856	2818	2965	2880	111	865	500	1790	5	1	22276078	639	15.86	0.68	12	0.02	181.00	4214.00	5230	20240306	-45.12	2650	20231023	8.30	5230	-45.12	20240306	2840	1.06	20240725	5230	-45.12	20240306	2650	8.30	20231023	3.72	N	123570	500	111 억	5657433	N	N	N	N
42	20240724	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-10	5	-0.34	91139475	31315	114.05	2875	2950	2865	3775	2035	2905	2910.44	25.34	11569	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	645	15.99	0.69	12	0.14	181.00	4214.00	5230	20240306	-44.65	2650	20231023	9.25	5230	-44.65	20240306	2865	1.05	20240724	5230	-44.65	20240306	2650	9.25	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
43	20240724	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	82896295	28475	103.71	2875	2950	2865	3775	2035	2905	2911.20	25.34	10000	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	649	16.10	0.69	12	0.13	181.00	4214.00	5230	20240306	-44.26	2650	20231023	10.00	5230	-44.26	20240306	2865	1.75	20240724	5230	-44.26	20240306	2650	10.00	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
44	20240724	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-10	5	-0.34	63140295	21684	78.97	2875	2950	2865	3775	2035	2905	2911.84	25.34	3924	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	645	15.99	0.69	12	0.10	181.00	4214.00	5230	20240306	-44.65	2650	20231023	9.25	5230	-44.65	20240306	2865	1.05	20240724	5230	-44.65	20240306	2650	9.25	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
45	20240724	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	20	2	0.69	56649630	19454	70.85	2875	2950	2865	3775	2035	2905	2911.98	25.34	4231	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	652	16.16	0.69	12	0.09	181.00	4214.00	5230	20240306	-44.07	2650	20231023	10.38	5230	-44.07	20240306	2865	2.09	20240724	5230	-44.07	20240306	2650	10.38	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
46	20240724	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	35	2	1.20	43940825	15112	55.04	2875	2950	2865	3775	2035	2905	2907.68	25.34	3705	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	655	16.24	0.70	12	0.07	181.00	4214.00	5230	20240306	-43.79	2650	20231023	10.94	5230	-43.79	20240306	2865	2.62	20240724	5230	-43.79	20240306	2650	10.94	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
47	20240724	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	40	2	1.38	33361165	11507	41.91	2875	2945	2865	3775	2035	2905	2899.21	25.34	2525	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	656	16.27	0.70	12	0.05	181.00	4214.00	5230	20240306	-43.69	2650	20231023	11.13	5230	-43.69	20240306	2865	2.79	20240724	5230	-43.69	20240306	2650	11.13	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
48	20240724	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	5	2	0.17	21366105	7391	26.92	2875	2925	2865	3775	2035	2905	2890.83	25.34	1825	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	648	16.08	0.69	12	0.03	181.00	4214.00	5230	20240306	-44.36	2650	20231023	9.81	5230	-44.36	20240306	2865	1.57	20240724	5230	-44.36	20240306	2650	9.81	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
49	20240724	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-35	5	-1.20	10831100	3768	13.72	2875	2900	2865	3775	2035	2905	2874.50	25.34	159	2985	2945	2925	2885	2865	2935	2875	111	870	500	1800	5	1	22276078	639	15.86	0.68	12	0.02	181.00	4214.00	5230	20240306	-45.12	2650	20231023	8.30	5230	-45.12	20240306	2865	0.17	20240724	5230	-45.12	20240306	2650	8.30	20231023	3.74	N	123570	500	111 억	5645857	N	N	N	N
50	20240723	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-15	5	-0.51	78463475	26848	51.38	2935	2965	2905	3795	2045	2920	2922.56	25.32	5527	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	647	16.05	0.69	12	0.12	181.00	4214.00	5230	20240306	-44.46	2650	20231023	9.62	5230	-44.46	20240306	2905	0.00	20240723	5230	-44.46	20240306	2650	9.62	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
51	20240723	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	71851105	24572	47.02	2935	2965	2905	3795	2045	2920	2924.17	25.32	5249	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	648	16.08	0.69	12	0.11	181.00	4214.00	5230	20240306	-44.36	2650	20231023	9.81	5230	-44.36	20240306	2905	0.17	20240723	5230	-44.36	20240306	2650	9.81	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
52	20240723	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	50757380	17326	33.16	2935	2965	2910	3795	2045	2920	2929.78	25.32	3668	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	653	16.19	0.70	12	0.08	181.00	4214.00	5230	20240306	-43.98	2650	20231023	10.57	5230	-43.98	20240306	2910	0.69	20240723	5230	-43.98	20240306	2650	10.57	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
53	20240723	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	48772705	16648	31.86	2935	2965	2910	3795	2045	2920	2929.89	25.32	3668	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	650	16.13	0.69	12	0.07	181.00	4214.00	5230	20240306	-44.17	2650	20231023	10.19	5230	-44.17	20240306	2910	0.34	20240723	5230	-44.17	20240306	2650	10.19	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
54	20240723	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	15	2	0.51	41417055	14125	27.03	2935	2965	2910	3795	2045	2920	2932.54	25.32	3567	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	654	16.22	0.70	12	0.06	181.00	4214.00	5230	20240306	-43.88	2650	20231023	10.75	5230	-43.88	20240306	2910	0.86	20240723	5230	-43.88	20240306	2650	10.75	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
55	20240723	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	15	2	0.51	40158310	13694	26.21	2935	2965	2910	3795	2045	2920	2932.93	25.32	3567	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	654	16.22	0.70	12	0.06	181.00	4214.00	5230	20240306	-43.88	2650	20231023	10.75	5230	-43.88	20240306	2910	0.86	20240723	5230	-43.88	20240306	2650	10.75	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
56	20240723	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	20	2	0.68	19652110	6674	12.77	2935	2965	2930	3795	2045	2920	2946.18	25.32	2564	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	655	16.24	0.70	12	0.03	181.00	4214.00	5230	20240306	-43.79	2650	20231023	10.94	5230	-43.79	20240306	2915	0.86	20240722	5230	-43.79	20240306	2650	10.94	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
57	20240723	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	20	2	0.68	5755375	1964	3.76	2935	2940	2930	3795	2045	2920	2933.17	25.32	171	3036	2977	2946	2887	2856	2962	2872	111	875	500	1810	5	1	22276078	655	16.24	0.70	12	0.01	181.00	4214.00	5230	20240306	-43.79	2650	20231023	10.94	5230	-43.79	20240306	2915	0.86	20240722	5230	-43.79	20240306	2650	10.94	20231023	3.78	N	123570	500	111 억	5640345	N	N	N	N
58	20240722	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-85	5	-2.83	151238965	51332	58.25	2990	3005	2915	3905	2105	3005	2946.34	25.31	3332	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	650	16.13	0.69	12	0.23	181.00	4214.00	5320	20230714	-45.11	2650	20231023	10.19	5230	-44.17	20240306	2915	0.17	20240722	5230	-44.17	20240306	2650	10.19	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
59	20240722	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-80	5	-2.66	140565870	47678	54.11	2990	3005	2915	3905	2105	3005	2948.23	25.31	3222	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	652	16.16	0.69	12	0.21	181.00	4214.00	5320	20230714	-45.02	2650	20231023	10.38	5230	-44.07	20240306	2915	0.34	20240722	5230	-44.07	20240306	2650	10.38	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
60	20240722	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-80	5	-2.66	127020150	43036	48.84	2990	3005	2920	3905	2105	3005	2951.49	25.31	1488	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	652	16.16	0.69	12	0.19	181.00	4214.00	5320	20230714	-45.02	2650	20231023	10.38	5230	-44.07	20240306	2920	0.17	20240722	5230	-44.07	20240306	2650	10.38	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
61	20240722	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-65	5	-2.16	100940495	34133	38.74	2990	3005	2935	3905	2105	3005	2957.27	25.31	-442	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	655	16.24	0.70	12	0.15	181.00	4214.00	5320	20230714	-44.74	2650	20231023	10.94	5230	-43.79	20240306	2935	0.17	20240722	5230	-43.79	20240306	2650	10.94	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
62	20240722	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-45	5	-1.50	91602535	30959	35.13	2990	3005	2935	3905	2105	3005	2958.83	25.31	333	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	659	16.35	0.70	12	0.14	181.00	4214.00	5320	20230714	-44.36	2650	20231023	11.70	5230	-43.40	20240306	2935	0.85	20240722	5230	-43.40	20240306	2650	11.70	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
63	20240722	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-65	5	-2.16	84109755	28410	32.24	2990	3005	2940	3905	2105	3005	2960.57	25.31	282	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	655	16.24	0.70	12	0.13	181.00	4214.00	5320	20230714	-44.74	2650	20231023	10.94	5230	-43.79	20240306	2940	0.00	20240722	5230	-43.79	20240306	2650	10.94	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
64	20240722	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-35	5	-1.16	50990575	17174	19.49	2990	3005	2945	3905	2105	3005	2969.06	25.31	-40	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	662	16.41	0.70	12	0.08	181.00	4214.00	5320	20230714	-44.17	2650	20231023	12.08	5230	-43.21	20240306	2940	1.02	20240708	5230	-43.21	20240306	2650	12.08	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
65	20240722	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-25	5	-0.83	6068615	2031	2.30	2990	3005	2980	3905	2105	3005	2987.99	25.31	-22	3065	3035	3000	2970	2935	3050	2985	111	900	500	1860	5	1	22276078	664	16.46	0.71	12	0.01	181.00	4214.00	5320	20230714	-43.98	2650	20231023	12.45	5230	-43.02	20240306	2940	1.36	20240708	5230	-43.02	20240306	2650	12.45	20231023	3.75	N	123570	500	111 억	5637191	N	N	N	N
66	20240719	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	260759165	87210	21.88	3000	3030	2965	3915	2115	3015	2990.00	25.25	12677	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	669	16.60	0.71	12	0.39	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2940	2.21	20240708	5230	-42.54	20240306	2650	13.40	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
67	20240719	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	245858200	82244	20.63	3000	3030	2965	3915	2115	3015	2989.36	25.25	12346	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	669	16.60	0.71	12	0.37	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2940	2.21	20240708	5230	-42.54	20240306	2650	13.40	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
68	20240719	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-25	5	-0.83	213161850	71279	17.88	3000	3030	2970	3915	2115	3015	2990.51	25.25	8780	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	666	16.52	0.71	12	0.32	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2940	1.70	20240708	5230	-42.83	20240306	2650	12.83	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
69	20240719	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-35	5	-1.16	180945840	60459	15.17	3000	3030	2975	3915	2115	3015	2992.85	25.25	7916	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	664	16.46	0.71	12	0.27	181.00	4214.00	5320	20230714	-43.98	2650	20231023	12.45	5230	-43.02	20240306	2940	1.36	20240708	5230	-43.02	20240306	2650	12.45	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
70	20240719	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-25	5	-0.83	138357025	46167	11.58	3000	3030	2975	3915	2115	3015	2996.86	25.25	7856	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	666	16.52	0.71	12	0.21	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2940	1.70	20240708	5230	-42.83	20240306	2650	12.83	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
71	20240719	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	67762110	22557	5.66	3000	3030	2995	3915	2115	3015	3004.01	25.25	4743	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	669	16.60	0.71	12	0.10	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2940	2.21	20240708	5230	-42.54	20240306	2650	13.40	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
72	20240719	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-5	5	-0.17	52050330	17343	4.35	3000	3010	2995	3915	2115	3015	3001.18	25.25	3853	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.08	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5230	-42.45	20240306	2650	13.58	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
73	20240719	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-5	5	-0.17	19450045	6481	1.63	3000	3010	3000	3915	2115	3015	3000.95	25.25	480	3325	3170	3075	2920	2825	3122	2872	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.03	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5230	-42.45	20240306	2650	13.58	20231023	3.66	N	123570	500	111 억	5624782	N	N	N	N
74	20240718	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-35	5	-1.15	1216352380	396430	26.97	3040	3230	2980	3965	2135	3050	3068.27	25.27	-4250	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	672	16.66	0.72	12	1.78	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5230	-42.35	20240306	2650	13.77	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
75	20240718	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-15	5	-0.49	1174921320	382699	26.03	3040	3230	2980	3965	2135	3050	3070.09	25.27	-4100	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	676	16.77	0.72	12	1.72	181.00	4214.00	5320	20230714	-42.95	2650	20231023	14.53	5230	-41.97	20240306	2940	3.23	20240708	5230	-41.97	20240306	2650	14.53	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
76	20240718	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	20	2	0.66	1086962030	353651	24.06	3040	3230	2980	3965	2135	3050	3073.54	25.27	-8368	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	684	16.96	0.73	12	1.59	181.00	4214.00	5320	20230714	-42.29	2650	20231023	15.85	5230	-41.30	20240306	2940	4.42	20240708	5230	-41.30	20240306	2650	15.85	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
77	20240718	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-45	5	-1.48	254284990	84741	5.76	3040	3050	2980	3965	2135	3050	3000.73	25.27	22648	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	669	16.60	0.71	12	0.38	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2940	2.21	20240708	5230	-42.54	20240306	2650	13.40	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
78	20240718	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	246314465	82081	5.58	3040	3050	2980	3965	2135	3050	3000.87	25.27	22651	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	667	16.55	0.71	12	0.37	181.00	4214.00	5320	20230714	-43.70	2650	20231023	13.02	5230	-42.73	20240306	2940	1.87	20240708	5230	-42.73	20240306	2650	13.02	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
79	20240718	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	197159415	65648	4.47	3040	3050	2980	3965	2135	3050	3003.28	25.27	22554	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	667	16.55	0.71	12	0.29	181.00	4214.00	5320	20230714	-43.70	2650	20231023	13.02	5230	-42.73	20240306	2940	1.87	20240708	5230	-42.73	20240306	2650	13.02	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
80	20240718	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-50	5	-1.64	165894160	55219	3.76	3040	3050	2980	3965	2135	3050	3004.29	25.27	20444	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	668	16.57	0.71	12	0.25	181.00	4214.00	5320	20230714	-43.61	2650	20231023	13.21	5230	-42.64	20240306	2940	2.04	20240708	5230	-42.64	20240306	2650	13.21	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
81	20240718	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-60	5	-1.97	41239000	13686	0.93	3040	3050	2985	3965	2135	3050	3013.21	25.27	-1666	3516	3282	3146	2912	2776	3400	3030	111	915	500	1890	5	1	22276078	666	16.52	0.71	12	0.06	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2940	1.70	20240708	5230	-42.83	20240306	2650	12.83	20231023	3.68	N	123570	500	111 억	5628874	N	N	N	N
82	20240717	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	30	2	0.99	4711759570	1463175	7115.57	3010	3380	3010	3925	2115	3020	3220.32	25.82	-111596	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	679	16.85	0.72	12	6.57	181.00	4214.00	5320	20230714	-42.67	2650	20231023	15.09	5230	-41.68	20240306	2940	3.74	20240708	5230	-41.68	20240306	2650	15.09	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
83	20240717	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	50	2	1.66	4642996035	1440673	7006.14	3010	3380	3010	3925	2115	3020	3222.81	25.82	-113206	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	684	16.96	0.73	12	6.47	181.00	4214.00	5320	20230714	-42.29	2650	20231023	15.85	5230	-41.30	20240306	2940	4.42	20240708	5230	-41.30	20240306	2650	15.85	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
84	20240717	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	55	2	1.82	4578282890	1419589	6903.61	3010	3380	3010	3925	2115	3020	3225.09	25.82	-112809	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	685	16.99	0.73	12	6.37	181.00	4214.00	5320	20230714	-42.20	2650	20231023	16.04	5230	-41.20	20240306	2940	4.59	20240708	5230	-41.20	20240306	2650	16.04	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
85	20240717	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	60	2	1.99	4533692480	1405076	6833.03	3010	3380	3010	3925	2115	3020	3226.67	25.82	-112809	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	686	17.02	0.73	12	6.31	181.00	4214.00	5320	20230714	-42.11	2650	20231023	16.23	5230	-41.11	20240306	2940	4.76	20240708	5230	-41.11	20240306	2650	16.23	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
86	20240717	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	50	2	1.66	4508905055	1397014	6793.82	3010	3380	3010	3925	2115	3020	3227.54	25.82	-111551	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	684	16.96	0.73	12	6.27	181.00	4214.00	5320	20230714	-42.29	2650	20231023	15.85	5230	-41.30	20240306	2940	4.42	20240708	5230	-41.30	20240306	2650	15.85	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
87	20240717	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	55	2	1.82	4420314265	1368204	6653.72	3010	3380	3010	3925	2115	3020	3230.76	25.82	-111553	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	685	16.99	0.73	12	6.14	181.00	4214.00	5320	20230714	-42.20	2650	20231023	16.04	5230	-41.20	20240306	2940	4.59	20240708	5230	-41.20	20240306	2650	16.04	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
88	20240717	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	70	2	2.32	4187897750	1292777	6286.91	3010	3380	3010	3925	2115	3020	3239.47	25.82	-94575	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	688	17.07	0.73	12	5.80	181.00	4214.00	5320	20230714	-41.92	2650	20231023	16.60	5230	-40.92	20240306	2940	5.10	20240708	5230	-40.92	20240306	2650	16.60	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
89	20240717	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	145	2	4.80	63188785	20313	98.78	3010	3180	3010	3925	2115	3020	3111.14	25.82	5916	3083	3051	3028	2996	2973	3040	2985	111	905	500	1870	5	1	22276078	705	17.49	0.75	12	0.09	181.00	4214.00	5320	20230714	-40.51	2650	20231023	19.43	5230	-39.48	20240306	2940	7.65	20240708	5230	-39.48	20240306	2650	19.43	20231023	3.69	N	123570	500	111 억	5752261	N	N	N	N
90	20240716	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-50	5	-1.63	61305665	20296	84.58	3040	3060	3005	3990	2150	3070	3020.59	25.84	-3716	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	673	16.69	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5230	-42.26	20240306	2650	13.96	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
91	20240716	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-55	5	-1.79	55553420	18388	76.63	3040	3060	3005	3990	2150	3070	3021.18	25.84	-3613	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	672	16.66	0.72	12	0.08	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5230	-42.35	20240306	2650	13.77	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
92	20240716	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-60	5	-1.95	45590435	15079	62.84	3040	3060	3005	3990	2150	3070	3023.44	25.84	-3857	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	671	16.63	0.71	12	0.07	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5230	-42.45	20240306	2650	13.58	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
93	20240716	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-50	5	-1.63	39261505	12976	54.08	3040	3060	3010	3990	2150	3070	3025.70	25.84	-3477	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	673	16.69	0.72	12	0.06	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5230	-42.26	20240306	2650	13.96	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
94	20240716	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-50	5	-1.63	35329545	11670	48.64	3040	3060	3010	3990	2150	3070	3027.38	25.84	-2199	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	673	16.69	0.72	12	0.05	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5230	-42.26	20240306	2650	13.96	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
95	20240716	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-50	5	-1.63	24712955	8145	33.94	3040	3060	3010	3990	2150	3070	3034.13	25.84	-1748	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	673	16.69	0.72	12	0.04	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5230	-42.26	20240306	2650	13.96	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
96	20240716	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-55	5	-1.79	20745835	6830	28.46	3040	3060	3010	3990	2150	3070	3037.46	25.84	-568	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	672	16.66	0.72	12	0.03	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5230	-42.35	20240306	2650	13.77	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
97	20240716	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-10	5	-0.33	10462255	3441	14.34	3040	3060	3040	3990	2150	3070	3040.47	25.84	570	3120	3095	3045	3020	2970	3107	3032	111	920	500	1900	5	1	22276078	682	16.91	0.73	12	0.02	181.00	4214.00	5320	20230714	-42.48	2650	20231023	15.47	5230	-41.49	20240306	2940	4.08	20240708	5230	-41.49	20240306	2650	15.47	20231023	3.75	N	123570	500	111 억	5755649	N	N	N	N
98	20240715	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	75	2	2.50	69660190	22899	78.85	2995	3070	2995	3890	2100	2995	3041.68	25.80	8853	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	684	16.96	0.73	12	0.10	181.00	4214.00	5320	20230714	-42.29	2650	20231023	15.85	5230	-41.30	20240306	2940	4.42	20240708	5230	-41.30	20240306	2650	15.85	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
99	20240715	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	65	2	2.17	59846805	19691	67.80	2995	3070	2995	3890	2100	2995	3039.30	25.80	7004	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	682	16.91	0.73	12	0.09	181.00	4214.00	5320	20230714	-42.48	2650	20231023	15.47	5230	-41.49	20240306	2940	4.08	20240708	5230	-41.49	20240306	2650	15.47	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
100	20240715	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	60	2	2.00	52188980	17190	59.19	2995	3065	2995	3890	2100	2995	3036.01	25.80	6825	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	681	16.88	0.72	12	0.08	181.00	4214.00	5320	20230714	-42.58	2650	20231023	15.28	5230	-41.59	20240306	2940	3.91	20240708	5230	-41.59	20240306	2650	15.28	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
101	20240715	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	60	2	2.00	38022190	12554	43.23	2995	3060	2995	3890	2100	2995	3028.69	25.80	5245	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	681	16.88	0.72	12	0.06	181.00	4214.00	5320	20230714	-42.58	2650	20231023	15.28	5230	-41.59	20240306	2940	3.91	20240708	5230	-41.59	20240306	2650	15.28	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
102	20240715	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	60	2	2.00	34423640	11375	39.17	2995	3055	2995	3890	2100	2995	3026.25	25.80	4911	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	681	16.88	0.72	12	0.05	181.00	4214.00	5320	20230714	-42.58	2650	20231023	15.28	5230	-41.59	20240306	2940	3.91	20240708	5230	-41.59	20240306	2650	15.28	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
103	20240715	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	35	2	1.17	22728660	7536	25.95	2995	3030	2995	3890	2100	2995	3016.01	25.80	3594	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	675	16.74	0.72	12	0.03	181.00	4214.00	5320	20230714	-43.05	2650	20231023	14.34	5230	-42.07	20240306	2940	3.06	20240708	5230	-42.07	20240306	2650	14.34	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
104	20240715	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	25	2	0.83	14691360	4879	16.80	2995	3030	2995	3890	2100	2995	3011.14	25.80	999	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	673	16.69	0.72	12	0.02	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5230	-42.26	20240306	2650	13.96	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
105	20240715	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	3960260	1322	4.55	2995	3015	2995	3890	2100	2995	2995.66	25.80	112	3035	3015	3000	2980	2965	3025	2990	111	895	500	1850	5	1	22276078	672	16.66	0.72	12	0.01	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5230	-42.35	20240306	2650	13.77	20231023	3.77	N	123570	500	111 억	5746901	N	N	N	N
106	20240712	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-15	5	-0.50	82908275	27629	142.83	2985	3020	2985	3910	2110	3010	3000.73	25.74	13498	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	667	16.55	0.71	12	0.12	181.00	4214.00	5320	20230714	-43.70	2650	20231023	13.02	5230	-42.73	20240306	2940	1.87	20240708	5320	-43.70	20230714	2650	13.02	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
107	20240712	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	5	2	0.17	77571395	25848	133.62	2985	3020	2985	3910	2110	3010	3000.95	25.74	13370	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	672	16.66	0.72	12	0.12	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
108	20240712	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	54785590	18265	94.42	2985	3020	2985	3910	2110	3010	2999.31	25.74	8818	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	668	16.57	0.71	12	0.08	181.00	4214.00	5320	20230714	-43.61	2650	20231023	13.21	5230	-42.64	20240306	2940	2.04	20240708	5320	-43.61	20230714	2650	13.21	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
109	20240712	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	53006410	17672	91.36	2985	3020	2985	3910	2110	3010	2999.28	25.74	8818	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.08	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5320	-43.42	20230714	2650	13.58	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
110	20240712	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	49562240	16522	85.41	2985	3020	2985	3910	2110	3010	2999.58	25.74	8899	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	668	16.57	0.71	12	0.07	181.00	4214.00	5320	20230714	-43.61	2650	20231023	13.21	5230	-42.64	20240306	2940	2.04	20240708	5320	-43.61	20230714	2650	13.21	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
111	20240712	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	5	2	0.17	38717325	12902	66.70	2985	3020	2985	3910	2110	3010	3000.66	25.74	7774	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	672	16.66	0.72	12	0.06	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
112	20240712	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	5	2	0.17	32875235	10962	56.67	2985	3020	2985	3910	2110	3010	2998.71	25.74	6148	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	672	16.66	0.72	12	0.05	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
113	20240712	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	2620870	875	4.52	2985	3010	2985	3910	2110	3010	2987.60	25.74	55	3086	3047	3021	2982	2956	3035	2970	111	900	500	1860	5	1	22276078	669	16.60	0.71	12	0.00	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2940	2.21	20240708	5320	-43.52	20230714	2650	13.40	20231023	3.78	N	123570	500	111 억	5732799	N	N	N	N
114	20240711	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-20	5	-0.66	57941935	19185	176.12	3030	3060	2995	3935	2125	3030	3020.40	25.73	368	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	671	16.63	0.71	12	0.09	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5320	-43.42	20230714	2650	13.58	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
115	20240711	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	36961810	12207	112.06	3030	3060	3015	3935	2125	3030	3027.92	25.73	83	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	672	16.66	0.72	12	0.05	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
116	20240711	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	0	3	0.00	28504980	9404	86.33	3030	3060	3020	3935	2125	3030	3031.15	25.73	326	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	675	16.74	0.72	12	0.04	181.00	4214.00	5320	20230714	-43.05	2650	20231023	14.34	5230	-42.07	20240306	2940	3.06	20240708	5320	-43.05	20230714	2650	14.34	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
117	20240711	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	27175815	8964	82.29	3030	3060	3020	3935	2125	3030	3031.66	25.73	340	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	677	16.80	0.72	12	0.04	181.00	4214.00	5320	20230714	-42.86	2650	20231023	14.72	5230	-41.87	20240306	2940	3.40	20240708	5320	-42.86	20230714	2650	14.72	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
118	20240711	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	19956400	6579	60.40	3030	3060	3020	3935	2125	3030	3033.35	25.73	-429	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	676	16.77	0.72	12	0.03	181.00	4214.00	5320	20230714	-42.95	2650	20231023	14.53	5230	-41.97	20240306	2940	3.23	20240708	5320	-42.95	20230714	2650	14.53	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
119	20240711	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	13722015	4521	41.50	3030	3060	3020	3935	2125	3030	3035.17	25.73	66	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	677	16.80	0.72	12	0.02	181.00	4214.00	5320	20230714	-42.86	2650	20231023	14.72	5230	-41.87	20240306	2940	3.40	20240708	5320	-42.86	20230714	2650	14.72	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
120	20240711	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	10996825	3622	33.25	3030	3060	3020	3935	2125	3030	3036.12	25.73	-172	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	676	16.77	0.72	12	0.02	181.00	4214.00	5320	20230714	-42.95	2650	20231023	14.53	5230	-41.97	20240306	2940	3.23	20240708	5320	-42.95	20230714	2650	14.53	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
121	20240711	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	3748565	1232	11.31	3030	3060	3030	3935	2125	3030	3042.67	25.73	-481	3080	3055	3025	3000	2970	3040	2985	111	905	500	1870	5	1	22276078	677	16.80	0.72	12	0.01	181.00	4214.00	5320	20230714	-42.86	2650	20231023	14.72	5230	-41.87	20240306	2940	3.40	20240708	5320	-42.86	20230714	2650	14.72	20231023	3.74	N	123570	500	111 억	5731910	N	N	N	N
122	20240710	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	10	2	0.33	32854020	10891	49.25	3045	3050	2995	3925	2115	3020	3016.15	25.74	-1234	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	675	16.74	0.72	12	0.05	181.00	4214.00	5320	20230714	-43.05	2650	20231023	14.34	5230	-42.07	20240306	2940	3.06	20240708	5320	-43.05	20230714	2650	14.34	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
123	20240710	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	5	2	0.17	29831415	9893	44.74	3045	3050	2995	3925	2115	3020	3015.41	25.74	-1184	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	674	16.71	0.72	12	0.04	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2940	2.89	20240708	5320	-43.14	20230714	2650	14.15	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
124	20240710	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	0	3	0.00	21956290	7286	32.95	3045	3050	2995	3925	2115	3020	3013.49	25.74	-2360	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	673	16.69	0.72	12	0.03	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5320	-43.23	20230714	2650	13.96	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
125	20240710	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	0	3	0.00	20284930	6732	30.44	3045	3050	2995	3925	2115	3020	3013.21	25.74	-2730	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	673	16.69	0.72	12	0.03	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5320	-43.23	20230714	2650	13.96	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
126	20240710	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	18939785	6286	28.43	3045	3050	2995	3925	2115	3020	3013.01	25.74	-2389	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	671	16.63	0.71	12	0.03	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5320	-43.42	20230714	2650	13.58	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
127	20240710	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	12579725	4170	18.86	3045	3050	3010	3925	2115	3020	3016.72	25.74	-1817	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	671	16.63	0.71	12	0.02	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5320	-43.42	20230714	2650	13.58	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
128	20240710	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	0	3	0.00	6142100	2033	9.19	3045	3050	3010	3925	2115	3020	3021.20	25.74	-824	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	673	16.69	0.72	12	0.01	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5320	-43.23	20230714	2650	13.96	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
129	20240710	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-5	5	-0.17	2422195	799	3.61	3045	3050	3015	3925	2115	3020	3031.53	25.74	-211	3066	3042	3016	2992	2966	3055	3005	111	905	500	1870	5	1	22276078	672	16.66	0.72	12	0.00	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.78	N	123570	500	111 억	5733165	N	N	N	N
130	20240709	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	5	2	0.17	63777205	21109	74.52	3000	3040	2990	3915	2115	3015	3021.33	25.75	-3813	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	673	16.69	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2940	2.72	20240708	5320	-43.23	20230714	2650	13.96	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
131	20240709	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	15	2	0.50	60078465	19886	70.20	3000	3040	2990	3915	2115	3015	3021.14	25.75	-4103	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	675	16.74	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.05	2650	20231023	14.34	5230	-42.07	20240306	2940	3.06	20240708	5320	-43.05	20230714	2650	14.34	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
132	20240709	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	10	2	0.33	59062055	19550	69.02	3000	3040	2990	3915	2115	3015	3021.08	25.75	-3798	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	674	16.71	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2940	2.89	20240708	5320	-43.14	20230714	2650	14.15	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
133	20240709	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	10	2	0.33	54770470	18131	64.01	3000	3040	2990	3915	2115	3015	3020.82	25.75	-3797	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	674	16.71	0.72	12	0.08	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2940	2.89	20240708	5320	-43.14	20230714	2650	14.15	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
134	20240709	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	10	2	0.33	42888460	14198	50.12	3000	3040	2990	3915	2115	3015	3020.74	25.75	-2470	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	674	16.71	0.72	12	0.06	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2940	2.89	20240708	5320	-43.14	20230714	2650	14.15	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
135	20240709	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	0	3	0.00	34059810	11272	39.79	3000	3040	2990	3915	2115	3015	3021.63	25.75	-1326	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	672	16.66	0.72	12	0.05	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
136	20240709	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	10	2	0.33	26613425	8802	31.07	3000	3040	2990	3915	2115	3015	3023.57	25.75	660	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	674	16.71	0.72	12	0.04	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2940	2.89	20240708	5320	-43.14	20230714	2650	14.15	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
137	20240709	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	20	2	0.66	6563245	2180	7.70	3000	3035	2990	3915	2115	3015	3010.66	25.75	964	3065	3040	2990	2965	2915	3052	2977	111	900	500	1860	5	1	22276078	676	16.77	0.72	12	0.01	181.00	4214.00	5320	20230714	-42.95	2650	20231023	14.53	5230	-41.97	20240306	2940	3.23	20240708	5320	-42.95	20230714	2650	14.53	20231023	3.78	N	123570	500	111 억	5736886	N	N	N	N
138	20240708	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	40	2	1.34	81769590	27490	66.27	2975	3015	2940	3865	2085	2975	2974.03	25.68	15543	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	672	16.66	0.72	12	0.12	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2940	2.55	20240708	5320	-43.33	20230714	2650	13.77	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
139	20240708	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	35	2	1.18	74970265	25232	60.83	2975	3010	2940	3865	2085	2975	2971.24	25.68	14515	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	671	16.63	0.71	12	0.11	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2940	2.38	20240708	5320	-43.42	20230714	2650	13.58	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
140	20240708	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	30	2	1.01	66159510	22299	53.76	2975	3010	2940	3865	2085	2975	2966.93	25.68	12837	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	669	16.60	0.71	12	0.10	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2940	2.21	20240708	5320	-43.52	20230714	2650	13.40	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
141	20240708	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	10	2	0.34	50449490	17050	41.10	2975	2985	2940	3865	2085	2975	2958.91	25.68	8431	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	665	16.49	0.71	12	0.08	181.00	4214.00	5320	20230714	-43.89	2650	20231023	12.64	5230	-42.93	20240306	2940	1.53	20240708	5320	-43.89	20230714	2650	12.64	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
142	20240708	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	5	2	0.17	46307795	15661	37.75	2975	2980	2940	3865	2085	2975	2956.89	25.68	7213	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	664	16.46	0.71	12	0.07	181.00	4214.00	5320	20230714	-43.98	2650	20231023	12.45	5230	-43.02	20240306	2940	1.36	20240708	5320	-43.98	20230714	2650	12.45	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
143	20240708	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-15	5	-0.50	26085300	8824	21.27	2975	2980	2945	3865	2085	2975	2956.18	25.68	3962	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	659	16.35	0.70	12	0.04	181.00	4214.00	5320	20230714	-44.36	2650	20231023	11.70	5230	-43.40	20240306	2945	0.51	20240708	5320	-44.36	20230714	2650	11.70	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
144	20240708	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-15	5	-0.50	21557560	7290	17.57	2975	2980	2945	3865	2085	2975	2957.14	25.68	3157	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	659	16.35	0.70	12	0.03	181.00	4214.00	5320	20230714	-44.36	2650	20231023	11.70	5230	-43.40	20240306	2945	0.51	20240708	5320	-44.36	20230714	2650	11.70	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
145	20240708	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-5	5	-0.17	2898945	976	2.35	2975	2975	2965	3865	2085	2975	2970.23	25.68	0	3025	3000	2975	2950	2925	3000	2950	111	890	500	1840	5	1	22276078	662	16.41	0.70	12	0.00	181.00	4214.00	5320	20230714	-44.17	2650	20231023	12.08	5230	-43.21	20240306	2950	0.68	20240705	5320	-44.17	20230714	2650	12.08	20231023	3.82	N	123570	500	111 억	5721063	N	N	N	N
146	20240705	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-15	5	-0.50	121367290	40878	123.67	2975	3000	2950	3885	2095	2990	2968.77	25.74	-12151	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	663	16.44	0.71	12	0.18	181.00	4214.00	5320	20230714	-44.08	2650	20231023	12.26	5230	-43.12	20240306	2950	0.85	20240705	5320	-44.08	20230714	2650	12.26	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
147	20240705	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-15	5	-0.50	114468140	38558	116.66	2975	3000	2950	3885	2095	2990	2968.73	25.74	-11840	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	663	16.44	0.71	12	0.17	181.00	4214.00	5320	20230714	-44.08	2650	20231023	12.26	5230	-43.12	20240306	2950	0.85	20240705	5320	-44.08	20230714	2650	12.26	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
148	20240705	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-25	5	-0.84	85970090	28941	87.56	2975	3000	2950	3885	2095	2990	2970.53	25.74	-10348	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	660	16.38	0.70	12	0.13	181.00	4214.00	5320	20230714	-44.27	2650	20231023	11.89	5230	-43.31	20240306	2950	0.51	20240705	5320	-44.27	20230714	2650	11.89	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
149	20240705	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-25	5	-0.84	50189265	16848	50.97	2975	3000	2965	3885	2095	2990	2978.94	25.74	-4985	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	660	16.38	0.70	12	0.08	181.00	4214.00	5320	20230714	-44.27	2650	20231023	11.89	5230	-43.31	20240306	2960	0.17	20240701	5320	-44.27	20230714	2650	11.89	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
150	20240705	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-15	5	-0.50	40725270	13661	41.33	2975	3000	2965	3885	2095	2990	2981.13	25.74	-2864	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	663	16.44	0.71	12	0.06	181.00	4214.00	5320	20230714	-44.08	2650	20231023	12.26	5230	-43.12	20240306	2960	0.51	20240701	5320	-44.08	20230714	2650	12.26	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
151	20240705	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	0	3	0.00	19056015	6377	19.29	2975	3000	2975	3885	2095	2990	2988.24	25.74	-2017	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	666	16.52	0.71	12	0.03	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2960	1.01	20240701	5320	-43.80	20230714	2650	12.83	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
152	20240705	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	5	2	0.17	14174820	4746	14.36	2975	3000	2975	3885	2095	2990	2986.69	25.74	-972	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	667	16.55	0.71	12	0.02	181.00	4214.00	5320	20230714	-43.70	2650	20231023	13.02	5230	-42.73	20240306	2960	1.18	20240701	5320	-43.70	20230714	2650	13.02	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
153	20240705	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-5	5	-0.17	4088760	1373	4.15	2975	3000	2975	3885	2095	2990	2977.98	25.74	-46	3060	3025	3005	2970	2950	3017	2962	111	895	500	1850	5	1	22276078	665	16.49	0.71	12	0.01	181.00	4214.00	5320	20230714	-43.89	2650	20231023	12.64	5230	-42.93	20240306	2960	0.84	20240701	5320	-43.89	20230714	2650	12.64	20231023	3.89	N	123570	500	111 억	5733174	N	N	N	N
154	20240704	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-20	5	-0.66	99312630	33047	31.80	2990	3040	2985	3910	2110	3010	3005.19	25.72	2374	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	666	16.52	0.71	12	0.15	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2960	1.01	20240701	5320	-43.80	20230714	2650	12.83	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
155	20240704	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	94698265	31504	30.31	2990	3040	2985	3910	2110	3010	3005.91	25.72	2534	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.14	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2960	1.69	20240701	5320	-43.42	20230714	2650	13.58	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
156	20240704	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	86147550	28648	27.56	2990	3040	2985	3910	2110	3010	3007.10	25.72	3220	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.13	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2960	1.69	20240701	5320	-43.42	20230714	2650	13.58	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
157	20240704	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	79907190	26566	25.56	2990	3040	2985	3910	2110	3010	3007.87	25.72	3236	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	669	16.60	0.71	12	0.12	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2960	1.52	20240701	5320	-43.52	20230714	2650	13.40	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
158	20240704	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	68359350	22713	21.85	2990	3040	2985	3910	2110	3010	3009.70	25.72	3236	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	669	16.60	0.71	12	0.10	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2960	1.52	20240701	5320	-43.52	20230714	2650	13.40	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
159	20240704	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	66944050	22242	21.40	2990	3040	2985	3910	2110	3010	3009.80	25.72	3281	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.10	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2960	1.69	20240701	5320	-43.42	20230714	2650	13.58	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
160	20240704	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	64110575	21301	20.50	2990	3040	2985	3910	2110	3010	3009.74	25.72	3928	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	671	16.63	0.71	12	0.10	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2960	1.69	20240701	5320	-43.42	20230714	2650	13.58	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
161	20240704	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	10	2	0.33	22520875	7479	7.20	2990	3030	2990	3910	2110	3010	3011.22	25.72	4020	3303	3156	3068	2921	2833	3230	2995	111	900	500	1860	5	1	22276078	673	16.69	0.72	12	0.03	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2960	2.03	20240701	5320	-43.23	20230714	2650	13.96	20231023	3.89	N	123570	500	111 억	5730457	N	N	N	N
162	20240703	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	30	2	1.01	315816515	103033	219.03	2985	3215	2980	3870	2090	2980	3065.45	25.79	-13372	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	671	16.63	0.71	12	0.46	181.00	4214.00	5320	20230714	-43.42	2650	20231023	13.58	5230	-42.45	20240306	2960	1.69	20240701	5320	-43.42	20230714	2650	13.58	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
163	20240703	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	15	2	0.50	308254965	100515	213.68	2985	3215	2980	3870	2090	2980	3066.76	25.79	-13512	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	667	16.55	0.71	12	0.45	181.00	4214.00	5320	20230714	-43.70	2650	20231023	13.02	5230	-42.73	20240306	2960	1.18	20240701	5320	-43.70	20230714	2650	13.02	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
164	20240703	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	35	2	1.17	290593720	94653	201.21	2985	3215	2980	3870	2090	2980	3070.10	25.79	-10905	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	672	16.66	0.72	12	0.42	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2960	1.86	20240701	5320	-43.33	20230714	2650	13.77	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
165	20240703	130759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	10	2	0.34	286025135	93132	197.98	2985	3215	2980	3870	2090	2980	3071.18	25.79	-10928	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	666	16.52	0.71	12	0.42	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2960	1.01	20240701	5320	-43.80	20230714	2650	12.83	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
166	20240703	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	5	2	0.17	284172290	92511	196.66	2985	3215	2980	3870	2090	2980	3071.77	25.79	-10890	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	665	16.49	0.71	12	0.42	181.00	4214.00	5320	20230714	-43.89	2650	20231023	12.64	5230	-42.93	20240306	2960	0.84	20240701	5320	-43.89	20230714	2650	12.64	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
167	20240703	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	5	2	0.17	278719740	90686	192.78	2985	3215	2980	3870	2090	2980	3073.46	25.79	-10903	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	665	16.49	0.71	12	0.41	181.00	4214.00	5320	20230714	-43.89	2650	20231023	12.64	5230	-42.93	20240306	2960	0.84	20240701	5320	-43.89	20230714	2650	12.64	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
168	20240703	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	45	2	1.51	224597830	72667	154.48	2985	3215	2985	3870	2090	2980	3090.78	25.79	-143	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	674	16.71	0.72	12	0.33	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2960	2.20	20240701	5320	-43.14	20230714	2650	14.15	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
169	20240703	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	120	2	4.03	114625955	36822	78.28	2985	3215	2985	3870	2090	2980	3112.97	25.79	415	3066	3022	2991	2947	2916	3045	2970	111	890	500	1840	5	1	22276078	691	17.13	0.74	12	0.17	181.00	4214.00	5320	20230714	-41.73	2650	20231023	16.98	5230	-40.73	20240306	2960	4.73	20240701	5320	-41.73	20230714	2650	16.98	20231023	3.92	N	123570	500	111 억	5743917	N	N	N	N
170	20240702	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-100	5	-3.25	140353465	46936	108.33	2960	3035	2960	4000	2160	3080	2990.32	25.84	-11105	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	664	16.46	0.71	12	0.21	181.00	4214.00	5320	20230714	-43.98	2650	20231023	12.45	5230	-43.02	20240306	2960	0.68	20240702	5320	-43.98	20230714	2650	12.45	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
171	20240702	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-85	5	-2.76	110951040	37083	85.59	2960	3035	2960	4000	2160	3080	2991.97	25.84	-14116	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	667	16.55	0.71	12	0.17	181.00	4214.00	5320	20230714	-43.70	2650	20231023	13.02	5230	-42.73	20240306	2960	1.18	20240702	5320	-43.70	20230714	2650	13.02	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
172	20240702	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-75	5	-2.44	101185245	33821	78.06	2960	3035	2960	4000	2160	3080	2991.79	25.84	-15259	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	669	16.60	0.71	12	0.15	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2960	1.52	20240702	5320	-43.52	20230714	2650	13.40	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
173	20240702	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-75	5	-2.44	76383530	25532	58.93	2960	3035	2960	4000	2160	3080	2991.68	25.84	-8669	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	669	16.60	0.71	12	0.11	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2960	1.52	20240702	5320	-43.52	20230714	2650	13.40	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
174	20240702	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-60	5	-1.95	62392440	20868	48.16	2960	3035	2960	4000	2160	3080	2989.86	25.84	-8112	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	673	16.69	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2960	2.03	20240702	5320	-43.23	20230714	2650	13.96	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
175	20240702	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-50	5	-1.62	60224830	20147	46.50	2960	3035	2960	4000	2160	3080	2989.27	25.84	-8128	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	675	16.74	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.05	2650	20231023	14.34	5230	-42.07	20240306	2960	2.36	20240702	5320	-43.05	20230714	2650	14.34	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
176	20240702	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-65	5	-2.11	57103050	19112	44.11	2960	3035	2960	4000	2160	3080	2987.81	25.84	-7761	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	672	16.66	0.72	12	0.09	181.00	4214.00	5320	20230714	-43.33	2650	20231023	13.77	5230	-42.35	20240306	2960	1.86	20240702	5320	-43.33	20230714	2650	13.77	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
177	20240702	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-50	5	-1.62	20954075	7067	16.31	2960	3035	2960	4000	2160	3080	2965.06	25.84	30	3160	3120	3040	3000	2920	3140	3020	111	920	500	1900	5	1	22276078	675	16.74	0.72	12	0.03	181.00	4214.00	5320	20230714	-43.05	2650	20231023	14.34	5230	-42.07	20240306	2960	2.36	20240702	5320	-43.05	20230714	2650	14.34	20231023	3.98	N	123570	500	111 억	5755179	N	N	N	N
178	20240701	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	100	2	3.36	130499305	43323	107.00	2970	3080	2960	3870	2090	2980	3011.55	25.74	21769	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	686	17.02	0.73	12	0.19	181.00	4214.00	5320	20230714	-42.11	2650	20231023	16.23	5230	-41.11	20240306	2960	4.05	20240701	5320	-42.11	20230714	2650	16.23	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
179	20240701	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	80	2	2.68	121279620	40328	99.61	2970	3065	2960	3870	2090	2980	3007.33	25.74	21652	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	682	16.91	0.73	12	0.18	181.00	4214.00	5320	20230714	-42.48	2650	20231023	15.47	5230	-41.49	20240306	2960	3.38	20240701	5320	-42.48	20230714	2650	15.47	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
180	20240701	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	60	2	2.01	104797300	34924	86.26	2970	3050	2960	3870	2090	2980	3000.72	25.74	17910	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	677	16.80	0.72	12	0.16	181.00	4214.00	5320	20230714	-42.86	2650	20231023	14.72	5230	-41.87	20240306	2960	2.70	20240701	5320	-42.86	20230714	2650	14.72	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
181	20240701	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	40	2	1.34	86724660	28956	71.52	2970	3035	2960	3870	2090	2980	2995.05	25.74	14542	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	673	16.69	0.72	12	0.13	181.00	4214.00	5320	20230714	-43.23	2650	20231023	13.96	5230	-42.26	20240306	2960	2.03	20240701	5320	-43.23	20230714	2650	13.96	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
182	20240701	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	45	2	1.51	80859765	27017	66.73	2970	3035	2960	3870	2090	2980	2992.92	25.74	13564	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	674	16.71	0.72	12	0.12	181.00	4214.00	5320	20230714	-43.14	2650	20231023	14.15	5230	-42.16	20240306	2960	2.20	20240701	5320	-43.14	20230714	2650	14.15	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
183	20240701	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	25	2	0.84	57978895	19445	48.03	2970	3005	2960	3870	2090	2980	2981.69	25.74	8689	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	669	16.60	0.71	12	0.09	181.00	4214.00	5320	20230714	-43.52	2650	20231023	13.40	5230	-42.54	20240306	2960	1.52	20240701	5320	-43.52	20230714	2650	13.40	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
184	20240701	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	10	2	0.34	43521460	14623	36.12	2970	3000	2960	3870	2090	2980	2976.23	25.74	6142	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	666	16.52	0.71	12	0.07	181.00	4214.00	5320	20230714	-43.80	2650	20231023	12.83	5230	-42.83	20240306	2960	1.01	20240701	5320	-43.80	20230714	2650	12.83	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N
185	20240701	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	5	2	0.17	12065525	4062	10.03	2970	2985	2960	3870	2090	2980	2970.34	25.74	12	3063	3021	2998	2956	2933	3010	2945	111	890	500	1840	5	1	22276078	665	16.49	0.71	12	0.02	181.00	4214.00	5320	20230714	-43.89	2650	20231023	12.64	5230	-42.93	20240306	2960	0.84	20240701	5320	-43.89	20230714	2650	12.64	20231023	3.99	N	123570	500	111 억	5733072	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History