KissMeData/169330/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-15	5	-0.66	7096260	3134	37.79	2260	2355	2250	2970	1600	2285	2264.28	21.09	-9	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	414	10.91	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.00	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
3	20240731	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-15	5	-0.66	6656535	2940	35.45	2260	2355	2250	2970	1600	2285	2264.13	21.09	-9	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	414	10.91	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.00	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
4	20240731	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-15	5	-0.66	6629300	2928	35.30	2260	2355	2250	2970	1600	2285	2264.11	21.09	-8	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	414	10.91	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.00	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
5	20240731	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-15	5	-0.66	2494325	1095	13.20	2260	2355	2260	2970	1600	2285	2277.92	21.09	-8	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	414	10.91	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.00	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
6	20240731	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-5	5	-0.22	2258145	991	11.95	2260	2355	2260	2970	1600	2285	2278.65	21.09	-8	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	416	10.96	1.36	06	0.01	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
7	20240731	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	980100	431	5.20	2260	2355	2260	2970	1600	2285	2274.01	21.09	-8	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	417	10.99	1.36	06	0.00	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
8	20240731	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-15	5	-0.66	706160	311	3.75	2260	2355	2260	2970	1600	2285	2270.61	21.09	-8	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	414	10.91	1.35	06	0.00	208.00	1676.00	3290	20231211	-31.00	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
9	20240731	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	-10	5	-0.44	251780	111	1.34	2260	2355	2260	2970	1600	2285	2268.29	21.09	-3	2375	2330	2300	2255	2225	2322	2247	91	685	500	1640	5	1	18256918	415	10.94	1.36	06	0.00	208.00	1676.00	3290	20231211	-30.85	2200	20240701	3.41	3200	-28.91	20240111	2200	3.41	20240701	3290	-30.85	20231211	2200	3.41	20240701	0.08	N	169330	500	91 억	3851144	N	N	N	N
10	20240730	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	18988210	8294	61.07	2285	2345	2270	2970	1600	2285	2289.39	21.09	-21	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	417	10.99	1.36	06	0.05	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
11	20240730	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	17943100	7836	57.70	2285	2345	2275	2970	1600	2285	2289.83	21.09	16	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	417	10.99	1.36	06	0.04	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
12	20240730	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	10	2	0.44	13215655	5772	42.50	2285	2345	2275	2970	1600	2285	2289.61	21.09	24	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	419	11.03	1.37	06	0.03	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
13	20240730	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	5	2	0.22	12482630	5452	40.14	2285	2345	2275	2970	1600	2285	2289.55	21.09	26	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	418	11.01	1.37	06	0.03	208.00	1676.00	3290	20231211	-30.40	2200	20240701	4.09	3200	-28.44	20240111	2200	4.09	20240701	3290	-30.40	20231211	2200	4.09	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
14	20240730	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	10766755	4700	34.61	2285	2345	2285	2970	1600	2285	2290.80	21.09	28	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	417	10.99	1.36	06	0.03	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
15	20240730	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	10755330	4695	34.57	2285	2345	2285	2970	1600	2285	2290.81	21.09	33	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	417	10.99	1.36	06	0.03	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
16	20240730	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	10	2	0.44	2555360	1113	8.20	2285	2345	2285	2970	1600	2285	2295.92	21.09	33	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	419	11.03	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
17	20240730	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	5	2	0.22	759605	331	2.44	2285	2345	2285	2970	1600	2285	2294.88	21.09	-2	2315	2300	2270	2255	2225	2307	2262	91	685	500	1640	5	1	18256918	418	11.01	1.37	06	0.00	208.00	1676.00	3290	20231211	-30.40	2200	20240701	4.09	3200	-28.44	20240111	2200	4.09	20240701	3290	-30.40	20231211	2200	4.09	20240701	0.08	N	169330	500	91 억	3851165	N	N	N	N
18	20240729	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	25	2	1.11	30583450	13581	172.63	2240	2285	2240	2935	1585	2260	2251.93	21.09	-24	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	417	10.99	1.36	06	0.07	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
19	20240729	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-5	5	-0.22	27329675	12157	154.53	2240	2260	2240	2935	1585	2260	2248.06	21.09	-23	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	412	10.84	1.35	06	0.07	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
20	20240729	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-5	5	-0.22	26596485	11831	150.39	2240	2260	2240	2935	1585	2260	2248.03	21.09	-22	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	412	10.84	1.35	06	0.06	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
21	20240729	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	26048520	11588	147.30	2240	2260	2240	2935	1585	2260	2247.89	21.09	-30	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.06	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
22	20240729	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-10	5	-0.44	12599745	5611	71.32	2240	2250	2240	2935	1585	2260	2245.54	21.09	-29	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	411	10.82	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
23	20240729	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-10	5	-0.44	9671950	4308	54.76	2240	2250	2240	2935	1585	2260	2245.11	21.09	-29	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	411	10.82	1.34	06	0.02	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
24	20240729	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-15	5	-0.66	5982015	2665	33.88	2240	2250	2240	2935	1585	2260	2244.66	21.09	-29	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	410	10.79	1.34	06	0.01	208.00	1676.00	3290	20231211	-31.76	2200	20240701	2.05	3200	-29.84	20240111	2200	2.05	20240701	3290	-31.76	20231211	2200	2.05	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
25	20240729	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-10	5	-0.44	56080	25	0.32	2240	2250	2240	2935	1585	2260	2243.20	21.09	-2	2283	2271	2248	2236	2213	2277	2242	91	675	500	1620	5	1	18256918	411	10.82	1.34	06	0.00	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3851189	N	N	N	N
26	20240726	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	20	2	0.89	16428670	7335	70.73	2225	2260	2225	2910	1570	2240	2239.76	21.10	-290	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	413	10.87	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
27	20240726	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	20	2	0.89	16104040	7191	69.34	2225	2260	2225	2910	1570	2240	2239.47	21.10	-290	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	413	10.87	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
28	20240726	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	15	2	0.67	15448580	6899	66.53	2225	2255	2225	2910	1570	2240	2239.25	21.10	-282	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	412	10.84	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
29	20240726	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	5	2	0.22	12573975	5617	54.17	2225	2245	2225	2910	1570	2240	2238.56	21.10	-282	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	410	10.79	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.76	2200	20240701	2.05	3200	-29.84	20240111	2200	2.05	20240701	3290	-31.76	20231211	2200	2.05	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
30	20240726	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	5	2	0.22	12562750	5612	54.12	2225	2245	2225	2910	1570	2240	2238.55	21.10	-282	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	410	10.79	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.76	2200	20240701	2.05	3200	-29.84	20240111	2200	2.05	20240701	3290	-31.76	20231211	2200	2.05	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
31	20240726	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	0	3	0.00	7322845	3273	31.56	2225	2240	2225	2910	1570	2240	2237.35	21.10	-282	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	409	10.77	1.34	06	0.02	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
32	20240726	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-5	5	-0.22	2589480	1159	11.18	2225	2240	2225	2910	1570	2240	2234.24	21.10	-271	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	408	10.75	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.07	2200	20240701	1.59	3200	-30.16	20240111	2200	1.59	20240701	3290	-32.07	20231211	2200	1.59	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
33	20240726	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	0	3	0.00	1388515	620	5.98	2225	2240	2225	2910	1570	2240	2239.54	21.10	-2	2410	2325	2275	2190	2140	2300	2165	91	670	500	1610	5	1	18256918	409	10.77	1.34	06	0.00	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851479	N	N	N	N
34	20240725	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-70	5	-3.03	23482850	10370	667.31	2285	2360	2225	3000	1620	2310	2264.50	21.10	-162	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	409	10.77	1.34	06	0.06	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
35	20240725	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-60	5	-2.60	22526370	9943	639.83	2285	2360	2225	3000	1620	2310	2265.55	21.10	-162	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	411	10.82	1.34	06	0.05	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
36	20240725	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-70	5	-3.03	21291210	9392	604.38	2285	2360	2225	3000	1620	2310	2266.95	21.10	-162	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	409	10.77	1.34	06	0.05	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
37	20240725	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-70	5	-3.03	20818345	9181	590.80	2285	2360	2225	3000	1620	2310	2267.55	21.10	-162	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	409	10.77	1.34	06	0.05	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
38	20240725	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-70	5	-3.03	19352440	8529	548.84	2285	2360	2225	3000	1620	2310	2269.02	21.10	52	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	409	10.77	1.34	06	0.05	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
39	20240725	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-70	5	-3.03	19350200	8528	548.78	2285	2360	2225	3000	1620	2310	2269.02	21.10	52	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	409	10.77	1.34	06	0.05	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
40	20240725	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-60	5	-2.60	15487230	6798	437.45	2285	2360	2245	3000	1620	2310	2278.20	21.10	-3	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	411	10.82	1.34	06	0.04	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
41	20240725	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	0	3	0.00	3427790	1500	96.53	2285	2360	2280	3000	1620	2310	2285.19	21.10	539	2383	2346	2313	2276	2243	2330	2260	91	690	500	1660	5	1	18256918	422	11.11	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3851641	N	N	N	N
42	20240724	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	0	3	0.00	3582560	1554	55.38	2350	2350	2280	3000	1620	2310	2305.37	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	422	11.11	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
43	20240724	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-5	5	-0.22	3534050	1533	54.63	2350	2350	2280	3000	1620	2310	2305.32	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	421	11.08	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.94	2200	20240701	4.77	3200	-27.97	20240111	2200	4.77	20240701	3290	-29.94	20231211	2200	4.77	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
44	20240724	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-15	5	-0.65	3501780	1519	54.13	2350	2350	2280	3000	1620	2310	2305.32	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	419	11.03	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
45	20240724	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-5	5	-0.22	2478210	1073	38.24	2350	2350	2280	3000	1620	2310	2309.61	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	421	11.08	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.94	2200	20240701	4.77	3200	-27.97	20240111	2200	4.77	20240701	3290	-29.94	20231211	2200	4.77	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
46	20240724	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	0	3	0.00	1674365	725	25.84	2350	2350	2280	3000	1620	2310	2309.47	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	422	11.11	1.38	06	0.00	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
47	20240724	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	15	2	0.65	1182335	512	18.25	2350	2350	2280	3000	1620	2310	2309.25	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	424	11.18	1.39	06	0.00	208.00	1676.00	3290	20231211	-29.33	2200	20240701	5.68	3200	-27.34	20240111	2200	5.68	20240701	3290	-29.33	20231211	2200	5.68	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
48	20240724	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-5	5	-0.22	1140565	494	17.61	2350	2350	2280	3000	1620	2310	2308.84	21.10	-172	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	421	11.08	1.38	06	0.00	208.00	1676.00	3290	20231211	-29.94	2200	20240701	4.77	3200	-27.97	20240111	2200	4.77	20240701	3290	-29.94	20231211	2200	4.77	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
49	20240724	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-30	5	-1.30	800185	346	12.33	2350	2350	2280	3000	1620	2310	2312.67	21.10	-137	2336	2322	2301	2287	2266	2330	2295	91	690	500	1660	5	1	18256918	416	10.96	1.36	06	0.00	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851813	N	N	N	N
50	20240723	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	0	3	0.00	6451910	2806	33.38	2290	2315	2280	3000	1620	2310	2299.33	21.10	-138	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	422	11.11	1.38	06	0.02	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
51	20240723	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-10	5	-0.43	5952950	2590	30.81	2290	2315	2280	3000	1620	2310	2298.44	21.10	-35	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	420	11.06	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
52	20240723	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	0	3	0.00	5715050	2487	29.58	2290	2315	2280	3000	1620	2310	2297.97	21.10	-35	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	422	11.11	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
53	20240723	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-10	5	-0.43	4608655	2006	23.86	2290	2315	2280	3000	1620	2310	2297.44	21.10	-20	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	420	11.06	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
54	20240723	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-10	5	-0.43	3400715	1483	17.64	2290	2315	2280	3000	1620	2310	2293.13	21.10	-20	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	420	11.06	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
55	20240723	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-30	5	-1.30	3237175	1412	16.80	2290	2315	2280	3000	1620	2310	2292.62	21.10	-15	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	416	10.96	1.36	06	0.01	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
56	20240723	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-10	5	-0.43	620740	270	3.21	2290	2315	2290	3000	1620	2310	2299.04	21.10	-10	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	420	11.06	1.37	06	0.00	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
57	20240723	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-5	5	-0.22	295545	129	1.53	2290	2305	2290	3000	1620	2310	2291.05	21.10	17	2370	2340	2290	2260	2210	2355	2275	91	690	500	1660	5	1	18256918	421	11.08	1.38	06	0.00	208.00	1676.00	3290	20231211	-29.94	2200	20240701	4.77	3200	-27.97	20240111	2200	4.77	20240701	3290	-29.94	20231211	2200	4.77	20240701	0.08	N	169330	500	91 억	3851951	N	N	N	N
58	20240722	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	30	2	1.32	18474900	8167	167.19	2280	2320	2240	2960	1600	2280	2262.14	21.10	536	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	422	11.11	1.38	06	0.04	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
59	20240722	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	40	2	1.75	17779590	7866	161.02	2280	2320	2240	2960	1600	2280	2260.31	21.10	536	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	424	11.15	1.38	06	0.04	208.00	1676.00	3290	20231211	-29.48	2200	20240701	5.45	3200	-27.50	20240111	2200	5.45	20240701	3290	-29.48	20231211	2200	5.45	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
60	20240722	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-20	5	-0.88	12577790	5552	113.65	2280	2285	2250	2960	1600	2280	2265.45	21.10	527	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	413	10.87	1.35	06	0.03	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
61	20240722	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-30	5	-1.32	12246055	5405	110.64	2280	2285	2250	2960	1600	2280	2265.69	21.10	527	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	411	10.82	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
62	20240722	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-25	5	-1.10	9842150	4337	88.78	2280	2285	2250	2960	1600	2280	2269.35	21.10	550	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	412	10.84	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
63	20240722	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-25	5	-1.10	9307785	4100	83.93	2280	2285	2250	2960	1600	2280	2270.19	21.10	637	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	412	10.84	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
64	20240722	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-20	5	-0.88	8668260	3817	78.14	2280	2285	2250	2960	1600	2280	2270.96	21.10	720	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
65	20240722	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	0	3	0.00	3595585	1577	32.28	2280	2285	2280	2960	1600	2280	2280.02	21.10	-22	2346	2312	2296	2262	2246	2305	2255	91	680	500	1640	5	1	18256918	416	10.96	1.36	06	0.01	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851415	N	N	N	N
66	20240719	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-55	5	-2.36	11189790	4885	183.92	2305	2330	2280	3035	1635	2335	2290.64	21.09	263	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	416	10.96	1.36	06	0.03	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
67	20240719	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-5	5	-0.21	10626630	4638	174.62	2305	2330	2280	3035	1635	2335	2291.21	21.09	263	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	425	11.20	1.39	06	0.03	208.00	1676.00	3290	20231211	-29.18	2200	20240701	5.91	3200	-27.19	20240111	2200	5.91	20240701	3290	-29.18	20231211	2200	5.91	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
68	20240719	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-40	5	-1.71	10034865	4382	164.98	2305	2330	2280	3035	1635	2335	2290.02	21.09	265	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	419	11.03	1.37	06	0.02	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
69	20240719	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-35	5	-1.50	6289545	2742	103.24	2305	2330	2280	3035	1635	2335	2293.78	21.09	265	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	420	11.06	1.37	06	0.02	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
70	20240719	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-35	5	-1.50	6220545	2712	102.11	2305	2330	2280	3035	1635	2335	2293.71	21.09	265	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	420	11.06	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
71	20240719	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-35	5	-1.50	6181475	2695	101.47	2305	2330	2280	3035	1635	2335	2293.68	21.09	265	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	420	11.06	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
72	20240719	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-35	5	-1.50	4125690	1797	67.66	2305	2330	2280	3035	1635	2335	2295.88	21.09	278	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	420	11.06	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
73	20240719	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-5	5	-0.21	46350	20	0.75	2305	2330	2305	3035	1635	2335	2317.50	21.09	0	2361	2347	2331	2317	2301	2340	2310	91	700	500	1680	5	1	18256918	425	11.20	1.39	06	0.00	208.00	1676.00	3290	20231211	-29.18	2200	20240701	5.91	3200	-27.19	20240111	2200	5.91	20240701	3290	-29.18	20231211	2200	5.91	20240701	0.08	N	169330	500	91 억	3851152	N	N	N	N
74	20240718	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-5	5	-0.21	6178430	2656	31.01	2340	2345	2315	3040	1640	2340	2326.22	21.10	-456	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	426	11.23	1.39	06	0.01	208.00	1676.00	3290	20231211	-29.03	2200	20240701	6.14	3200	-27.03	20240111	2200	6.14	20240701	3290	-29.03	20231211	2200	6.14	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
75	20240718	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-20	5	-0.85	5797830	2493	29.10	2340	2345	2315	3040	1640	2340	2325.64	21.10	-452	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	424	11.15	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.48	2200	20240701	5.45	3200	-27.50	20240111	2200	5.45	20240701	3290	-29.48	20231211	2200	5.45	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
76	20240718	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-5	5	-0.21	5671800	2439	28.47	2340	2345	2315	3040	1640	2340	2325.46	21.10	-452	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	426	11.23	1.39	06	0.01	208.00	1676.00	3290	20231211	-29.03	2200	20240701	6.14	3200	-27.03	20240111	2200	6.14	20240701	3290	-29.03	20231211	2200	6.14	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
77	20240718	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-20	5	-0.85	4948765	2127	24.83	2340	2345	2315	3040	1640	2340	2326.64	21.10	-452	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	424	11.15	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.48	2200	20240701	5.45	3200	-27.50	20240111	2200	5.45	20240701	3290	-29.48	20231211	2200	5.45	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
78	20240718	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-20	5	-0.85	4352565	1870	21.83	2340	2345	2320	3040	1640	2340	2327.57	21.10	-452	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	424	11.15	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.48	2200	20240701	5.45	3200	-27.50	20240111	2200	5.45	20240701	3290	-29.48	20231211	2200	5.45	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
79	20240718	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-5	5	-0.21	2417335	1037	12.11	2340	2345	2320	3040	1640	2340	2331.08	21.10	-452	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	426	11.23	1.39	06	0.01	208.00	1676.00	3290	20231211	-29.03	2200	20240701	6.14	3200	-27.03	20240111	2200	6.14	20240701	3290	-29.03	20231211	2200	6.14	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
80	20240718	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	0	3	0.00	1646785	707	8.25	2340	2345	2320	3040	1640	2340	2329.26	21.10	-452	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	427	11.25	1.40	06	0.00	208.00	1676.00	3290	20231211	-28.88	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
81	20240718	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	5	2	0.21	287585	123	1.44	2340	2345	2325	3040	1640	2340	2338.09	21.10	-112	2420	2380	2360	2320	2300	2370	2310	91	700	500	1680	5	1	18256918	428	11.27	1.40	06	0.00	208.00	1676.00	3290	20231211	-28.72	2200	20240701	6.59	3200	-26.72	20240111	2200	6.59	20240701	3290	-28.72	20231211	2200	6.59	20240701	0.08	N	169330	500	91 억	3851574	N	N	N	N
82	20240717	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-55	5	-2.30	20140035	8566	158.07	2400	2400	2340	3110	1680	2395	2351.16	21.10	-395	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	427	11.25	1.40	06	0.05	208.00	1676.00	3290	20231211	-28.88	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
83	20240717	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-45	5	-1.88	19123415	8132	150.06	2400	2400	2340	3110	1680	2395	2351.63	21.10	-190	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	429	11.30	1.40	06	0.04	208.00	1676.00	3290	20231211	-28.57	2200	20240701	6.82	3200	-26.56	20240111	2200	6.82	20240701	3290	-28.57	20231211	2200	6.82	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
84	20240717	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-40	5	-1.67	12561850	5340	98.54	2400	2400	2340	3110	1680	2395	2352.41	21.10	-190	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	430	11.32	1.41	06	0.03	208.00	1676.00	3290	20231211	-28.42	2200	20240701	7.05	3200	-26.41	20240111	2200	7.05	20240701	3290	-28.42	20231211	2200	7.05	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
85	20240717	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-45	5	-1.88	7012885	2976	54.92	2400	2400	2340	3110	1680	2395	2356.48	21.10	-312	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	429	11.30	1.40	06	0.02	208.00	1676.00	3290	20231211	-28.57	2200	20240701	6.82	3200	-26.56	20240111	2200	6.82	20240701	3290	-28.57	20231211	2200	6.82	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
86	20240717	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-35	5	-1.46	6385900	2709	49.99	2400	2400	2340	3110	1680	2395	2357.29	21.10	-216	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	431	11.35	1.41	06	0.01	208.00	1676.00	3290	20231211	-28.27	2200	20240701	7.27	3200	-26.25	20240111	2200	7.27	20240701	3290	-28.27	20231211	2200	7.27	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
87	20240717	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	5827150	2472	45.62	2400	2400	2340	3110	1680	2395	2357.26	21.10	-40	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	433	11.39	1.41	06	0.01	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
88	20240717	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-25	5	-1.04	2374170	1002	18.49	2400	2400	2360	3110	1680	2395	2369.43	21.10	-71	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	433	11.39	1.41	06	0.01	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
89	20240717	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-20	5	-0.84	297310	125	2.31	2400	2400	2370	3110	1680	2395	2378.48	21.10	7	2471	2432	2396	2357	2321	2452	2377	91	715	500	1720	5	1	18256918	434	11.42	1.42	06	0.00	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3851769	N	N	N	N
90	20240716	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	20	2	0.84	12975705	5419	94.05	2370	2435	2360	3085	1665	2375	2394.48	21.10	-661	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	437	11.51	1.43	06	0.03	208.00	1676.00	3290	20231211	-27.20	2200	20240701	8.86	3200	-25.16	20240111	2200	8.86	20240701	3290	-27.20	20231211	2200	8.86	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
91	20240716	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	20	2	0.84	11742285	4904	85.11	2370	2435	2360	3085	1665	2375	2394.43	21.10	-661	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	437	11.51	1.43	06	0.03	208.00	1676.00	3290	20231211	-27.20	2200	20240701	8.86	3200	-25.16	20240111	2200	8.86	20240701	3290	-27.20	20231211	2200	8.86	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
92	20240716	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	15	2	0.63	11534350	4817	83.60	2370	2435	2360	3085	1665	2375	2394.51	21.10	-664	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	436	11.49	1.43	06	0.03	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
93	20240716	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	15	2	0.63	11087080	4630	80.35	2370	2435	2360	3085	1665	2375	2394.62	21.10	-649	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	436	11.49	1.43	06	0.03	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
94	20240716	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	15	2	0.63	9248290	3858	66.96	2370	2435	2360	3085	1665	2375	2397.17	21.10	-646	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	436	11.49	1.43	06	0.02	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
95	20240716	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	45	2	1.89	9200485	3838	66.61	2370	2435	2360	3085	1665	2375	2397.21	21.10	-637	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	442	11.63	1.44	06	0.02	208.00	1676.00	3290	20231211	-26.44	2200	20240701	10.00	3200	-24.38	20240111	2200	10.00	20240701	3290	-26.44	20231211	2200	10.00	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
96	20240716	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-10	5	-0.42	1198995	507	8.80	2370	2395	2360	3085	1665	2375	2364.88	21.10	-335	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	432	11.37	1.41	06	0.00	208.00	1676.00	3290	20231211	-28.12	2200	20240701	7.50	3200	-26.09	20240111	2200	7.50	20240701	3290	-28.12	20231211	2200	7.50	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
97	20240716	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-5	5	-0.21	194385	82	1.42	2370	2395	2370	3085	1665	2375	2370.55	21.10	-63	2435	2405	2380	2350	2325	2420	2365	91	710	500	1710	5	1	18256918	433	11.39	1.41	06	0.00	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3852179	N	N	N	N
98	20240715	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	10	2	0.42	13515145	5698	113.46	2360	2410	2355	3070	1660	2365	2371.91	21.10	-81	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	434	11.42	1.42	06	0.03	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
99	20240715	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	5	2	0.21	12862610	5423	107.98	2360	2410	2355	3070	1660	2365	2371.86	21.10	-23	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	433	11.39	1.41	06	0.03	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
100	20240715	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	10	2	0.42	10360390	4369	87.00	2360	2410	2355	3070	1660	2365	2371.34	21.10	-68	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	434	11.42	1.42	06	0.02	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
101	20240715	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	10	2	0.42	6902390	2913	58.00	2360	2410	2355	3070	1660	2365	2369.51	21.10	-68	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	434	11.42	1.42	06	0.02	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
102	20240715	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	5	2	0.21	5999890	2533	50.44	2360	2410	2355	3070	1660	2365	2368.69	21.10	-68	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	433	11.39	1.41	06	0.01	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
103	20240715	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	5	2	0.21	4916795	2076	41.34	2360	2410	2355	3070	1660	2365	2368.40	21.10	-68	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	433	11.39	1.41	06	0.01	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
104	20240715	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	10	2	0.42	3684065	1556	30.98	2360	2410	2355	3070	1660	2365	2367.65	21.10	-51	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	434	11.42	1.42	06	0.01	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
105	20240715	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	30	2	1.27	35585	15	0.30	2360	2410	2360	3070	1660	2365	2372.33	21.10	-3	2441	2402	2376	2337	2311	2390	2325	91	705	500	1700	5	1	18256918	437	11.51	1.43	06	0.00	208.00	1676.00	3290	20231211	-27.20	2200	20240701	8.86	3200	-25.16	20240111	2200	8.86	20240701	3290	-27.20	20231211	2200	8.86	20240701	0.08	N	169330	500	91 억	3852224	N	N	N	N
106	20240712	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-25	5	-1.05	11885025	5022	109.91	2370	2415	2350	3105	1675	2390	2366.59	21.10	-100	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	432	11.37	1.41	06	0.03	208.00	1676.00	3290	20231211	-28.12	2200	20240701	7.50	3200	-26.09	20240111	2200	7.50	20240701	3290	-28.12	20231211	2200	7.50	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
107	20240712	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-10	5	-0.42	11230780	4746	103.87	2370	2415	2350	3105	1675	2390	2366.37	21.10	-91	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	435	11.44	1.42	06	0.03	208.00	1676.00	3290	20231211	-27.66	2200	20240701	8.18	3200	-25.62	20240111	2200	8.18	20240701	3290	-27.66	20231211	2200	8.18	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
108	20240712	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-15	5	-0.63	10967150	4635	101.44	2370	2415	2350	3105	1675	2390	2366.16	21.10	19	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	434	11.42	1.42	06	0.03	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
109	20240712	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-40	5	-1.67	10748950	4543	99.43	2370	2415	2350	3105	1675	2390	2366.05	21.10	23	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	429	11.30	1.40	06	0.02	208.00	1676.00	3290	20231211	-28.57	2200	20240701	6.82	3200	-26.56	20240111	2200	6.82	20240701	3290	-28.57	20231211	2200	6.82	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
110	20240712	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-20	5	-0.84	5310675	2233	48.87	2370	2415	2365	3105	1675	2390	2378.27	21.10	23	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	433	11.39	1.41	06	0.01	208.00	1676.00	3290	20231211	-27.96	2200	20240701	7.73	3200	-25.94	20240111	2200	7.73	20240701	3290	-27.96	20231211	2200	7.73	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
111	20240712	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	1733935	722	15.80	2370	2415	2370	3105	1675	2390	2401.57	21.10	-71	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.00	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
112	20240712	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	1517795	631	13.81	2370	2415	2370	3105	1675	2390	2405.38	21.10	-71	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.00	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
113	20240712	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	1144950	475	10.40	2370	2415	2370	3105	1675	2390	2410.42	21.10	-29	2423	2406	2393	2376	2363	2400	2370	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.00	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852324	N	N	N	N
114	20240711	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	10916525	4569	74.86	2400	2410	2380	3105	1675	2390	2389.26	21.10	-89	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.03	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
115	20240711	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	8469670	3541	58.02	2400	2410	2380	3105	1675	2390	2391.89	21.10	-86	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.02	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
116	20240711	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	6702215	2800	45.88	2400	2410	2380	3105	1675	2390	2393.65	21.10	-87	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.02	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
117	20240711	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	5	2	0.21	6578185	2748	45.03	2400	2410	2380	3105	1675	2390	2393.81	21.10	-87	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	437	11.51	1.43	06	0.02	208.00	1676.00	3290	20231211	-27.20	2200	20240701	8.86	3200	-25.16	20240111	2200	8.86	20240701	3290	-27.20	20231211	2200	8.86	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
118	20240711	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	5	2	0.21	5620195	2348	38.47	2400	2410	2380	3105	1675	2390	2393.61	21.10	-74	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	437	11.51	1.43	06	0.01	208.00	1676.00	3290	20231211	-27.20	2200	20240701	8.86	3200	-25.16	20240111	2200	8.86	20240701	3290	-27.20	20231211	2200	8.86	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
119	20240711	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	4955295	2070	33.92	2400	2410	2380	3105	1675	2390	2393.86	21.10	-74	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	436	11.49	1.43	06	0.01	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
120	20240711	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	5	2	0.21	4518555	1887	30.92	2400	2410	2380	3105	1675	2390	2394.57	21.10	-74	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	437	11.51	1.43	06	0.01	208.00	1676.00	3290	20231211	-27.20	2200	20240701	8.86	3200	-25.16	20240111	2200	8.86	20240701	3290	-27.20	20231211	2200	8.86	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
121	20240711	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	15	2	0.63	3695805	1542	25.27	2400	2410	2380	3105	1675	2390	2396.76	21.10	-74	2443	2416	2363	2336	2283	2430	2350	91	715	500	1720	5	1	18256918	439	11.56	1.43	06	0.01	208.00	1676.00	3290	20231211	-26.90	2200	20240701	9.32	3200	-24.84	20240111	2200	9.32	20240701	3290	-26.90	20231211	2200	9.32	20240701	0.08	N	169330	500	91 억	3852413	N	N	N	N
122	20240710	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	90	2	3.91	14184520	6065	48.67	2310	2390	2310	2990	1610	2300	2338.75	21.10	-104	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	436	11.49	1.43	06	0.03	208.00	1676.00	3290	20231211	-27.36	2200	20240701	8.64	3200	-25.31	20240111	2200	8.64	20240701	3290	-27.36	20231211	2200	8.64	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
123	20240710	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	45	2	1.96	13147260	5631	45.19	2310	2360	2310	2990	1610	2300	2334.80	21.10	-104	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	428	11.27	1.40	06	0.03	208.00	1676.00	3290	20231211	-28.72	2200	20240701	6.59	3200	-26.72	20240111	2200	6.59	20240701	3290	-28.72	20231211	2200	6.59	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
124	20240710	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	40	2	1.74	11526580	4935	39.60	2310	2360	2310	2990	1610	2300	2335.68	21.10	-104	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	427	11.25	1.40	06	0.03	208.00	1676.00	3290	20231211	-28.88	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
125	20240710	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	40	2	1.74	4144850	1781	14.29	2310	2340	2310	2990	1610	2300	2327.26	21.10	-70	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	427	11.25	1.40	06	0.01	208.00	1676.00	3290	20231211	-28.88	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
126	20240710	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	35	2	1.52	3372910	1450	11.64	2310	2340	2310	2990	1610	2300	2326.14	21.10	-70	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	426	11.23	1.39	06	0.01	208.00	1676.00	3290	20231211	-29.03	2200	20240701	6.14	3200	-27.03	20240111	2200	6.14	20240701	3290	-29.03	20231211	2200	6.14	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
127	20240710	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	35	2	1.52	3090220	1329	10.66	2310	2335	2310	2990	1610	2300	2325.22	21.10	-70	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	426	11.23	1.39	06	0.01	208.00	1676.00	3290	20231211	-29.03	2200	20240701	6.14	3200	-27.03	20240111	2200	6.14	20240701	3290	-29.03	20231211	2200	6.14	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
128	20240710	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	25	2	1.09	855950	369	2.96	2310	2325	2310	2990	1610	2300	2319.65	21.10	-70	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	424	11.18	1.39	06	0.00	208.00	1676.00	3290	20231211	-29.33	2200	20240701	5.68	3200	-27.34	20240111	2200	5.68	20240701	3290	-29.33	20231211	2200	5.68	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
129	20240710	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	10	2	0.43	87780	38	0.30	2310	2310	2310	2990	1610	2300	2310.00	21.10	-4	2346	2322	2296	2272	2246	2310	2260	91	690	500	1650	5	1	18256918	422	11.11	1.38	06	0.00	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3852517	N	N	N	N
130	20240709	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	35	2	1.55	28546915	12462	81.58	2310	2320	2270	2940	1590	2265	2290.71	21.10	-104	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	420	11.06	1.37	06	0.07	208.00	1676.00	3290	20231211	-30.09	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
131	20240709	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	45	2	1.99	24381925	10652	69.73	2310	2320	2270	2940	1590	2265	2288.95	21.10	32	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	422	11.11	1.38	06	0.06	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
132	20240709	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	45	2	1.99	24058530	10512	68.81	2310	2320	2270	2940	1590	2265	2288.67	21.10	33	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	422	11.11	1.38	06	0.06	208.00	1676.00	3290	20231211	-29.79	2200	20240701	5.00	3200	-27.81	20240111	2200	5.00	20240701	3290	-29.79	20231211	2200	5.00	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
133	20240709	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	10	2	0.44	21394250	9358	61.26	2310	2320	2270	2940	1590	2265	2286.20	21.10	48	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	415	10.94	1.36	06	0.05	208.00	1676.00	3290	20231211	-30.85	2200	20240701	3.41	3200	-28.91	20240111	2200	3.41	20240701	3290	-30.85	20231211	2200	3.41	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
134	20240709	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	5	2	0.22	15381480	6715	43.96	2310	2320	2270	2940	1590	2265	2290.62	21.10	-41	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	414	10.91	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.00	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
135	20240709	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	10	2	0.44	12391205	5400	35.35	2310	2320	2270	2940	1590	2265	2294.67	21.10	-41	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	415	10.94	1.36	06	0.03	208.00	1676.00	3290	20231211	-30.85	2200	20240701	3.41	3200	-28.91	20240111	2200	3.41	20240701	3290	-30.85	20231211	2200	3.41	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
136	20240709	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	20	2	0.88	8531060	3703	24.24	2310	2320	2285	2940	1590	2265	2303.82	21.10	-36	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	417	10.99	1.36	06	0.02	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
137	20240709	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	25	2	1.10	2524900	1095	7.17	2310	2320	2290	2940	1590	2265	2305.84	21.10	-50	2295	2280	2255	2240	2215	2287	2247	91	675	500	1630	5	1	18256918	418	11.01	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.40	2200	20240701	4.09	3200	-28.44	20240111	2200	4.09	20240701	3290	-30.40	20231211	2200	4.09	20240701	0.08	N	169330	500	91 억	3852616	N	N	N	N
138	20240708	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	15	2	0.67	34360565	15263	225.05	2250	2270	2230	2925	1575	2250	2251.23	21.10	-23	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	414	10.89	1.35	06	0.08	208.00	1676.00	3290	20231211	-31.16	2200	20240701	2.95	3200	-29.22	20240111	2200	2.95	20240701	3290	-31.16	20231211	2200	2.95	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
139	20240708	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	5	2	0.22	33624030	14937	220.24	2250	2270	2230	2925	1575	2250	2251.06	21.10	130	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	412	10.84	1.35	06	0.08	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
140	20240708	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-20	5	-0.89	32874150	14603	215.32	2250	2270	2230	2925	1575	2250	2251.19	21.10	128	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	407	10.72	1.33	06	0.08	208.00	1676.00	3290	20231211	-32.22	2200	20240701	1.36	3200	-30.31	20240111	2200	1.36	20240701	3290	-32.22	20231211	2200	1.36	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
141	20240708	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-10	5	-0.44	27295550	12105	178.49	2250	2270	2235	2925	1575	2250	2254.90	21.10	128	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	409	10.77	1.34	06	0.07	208.00	1676.00	3290	20231211	-31.91	2200	20240701	1.82	3200	-30.00	20240111	2200	1.82	20240701	3290	-31.91	20231211	2200	1.82	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
142	20240708	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-15	5	-0.67	26740030	11857	174.83	2250	2270	2235	2925	1575	2250	2255.21	21.10	128	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	408	10.75	1.33	06	0.06	208.00	1676.00	3290	20231211	-32.07	2200	20240701	1.59	3200	-30.16	20240111	2200	1.59	20240701	3290	-32.07	20231211	2200	1.59	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
143	20240708	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	10	2	0.44	17800180	7873	116.09	2250	2270	2245	2925	1575	2250	2260.91	21.10	-21	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
144	20240708	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	15	2	0.67	12438765	5505	81.17	2250	2270	2245	2925	1575	2250	2259.54	21.10	-21	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	414	10.89	1.35	06	0.03	208.00	1676.00	3290	20231211	-31.16	2200	20240701	2.95	3200	-29.22	20240111	2200	2.95	20240701	3290	-31.16	20231211	2200	2.95	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
145	20240708	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	5	2	0.22	5486665	2429	35.82	2250	2270	2245	2925	1575	2250	2258.82	21.10	-20	2296	2272	2251	2227	2206	2285	2240	91	675	500	1620	5	1	18256918	412	10.84	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3852639	N	N	N	N
146	20240705	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	20	2	0.90	15272265	6782	70.29	2230	2275	2230	2895	1565	2230	2251.88	21.10	-118	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	411	10.82	1.34	06	0.04	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
147	20240705	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	20	2	0.90	14064075	6245	64.73	2230	2275	2230	2895	1565	2230	2252.05	21.10	-106	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	411	10.82	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
148	20240705	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	20	2	0.90	11591325	5146	53.34	2230	2275	2230	2895	1565	2230	2252.49	21.10	-106	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	411	10.82	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
149	20240705	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	20	2	0.90	6740325	2990	30.99	2230	2275	2230	2895	1565	2230	2254.29	21.10	-106	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	411	10.82	1.34	06	0.02	208.00	1676.00	3290	20231211	-31.61	2200	20240701	2.27	3200	-29.69	20240111	2200	2.27	20240701	3290	-31.61	20231211	2200	2.27	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
150	20240705	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	30	2	1.35	6332885	2809	29.11	2230	2275	2230	2895	1565	2230	2254.50	21.10	-106	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
151	20240705	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	15	2	0.67	5569715	2472	25.62	2230	2275	2230	2895	1565	2230	2253.12	21.10	-96	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	410	10.79	1.34	06	0.01	208.00	1676.00	3290	20231211	-31.76	2200	20240701	2.05	3200	-29.84	20240111	2200	2.05	20240701	3290	-31.76	20231211	2200	2.05	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
152	20240705	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	25	2	1.12	2661965	1181	12.24	2230	2275	2230	2895	1565	2230	2253.99	21.10	-67	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	412	10.84	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.46	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
153	20240705	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	0	3	0.00	31220	14	0.15	2230	2230	2230	2895	1565	2230	2230.00	21.10	0	2270	2250	2225	2205	2180	2260	2215	91	665	500	1600	5	1	18256918	407	10.72	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.22	2200	20240701	1.36	3200	-30.31	20240111	2200	1.36	20240701	3290	-32.22	20231211	2200	1.36	20240701	0.08	N	169330	500	91 억	3852757	N	N	N	N
154	20240704	160838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	10	2	0.45	21354490	9648	44.61	2220	2245	2200	2885	1555	2220	2213.36	21.10	94	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	407	10.72	1.33	06	0.05	208.00	1676.00	3305	20230628	-32.53	2200	20240704	1.36	3200	-30.31	20240111	2200	1.36	20240704	3290	-32.22	20231211	2200	1.36	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
155	20240704	150842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	0	3	0.00	21193975	9576	44.27	2220	2245	2200	2885	1555	2220	2213.24	21.10	99	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	405	10.67	1.32	06	0.05	208.00	1676.00	3305	20230628	-32.83	2200	20240704	0.91	3200	-30.62	20240111	2200	0.91	20240704	3290	-32.52	20231211	2200	0.91	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
156	20240704	140841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	20	2	0.90	19323840	8739	40.40	2220	2245	2200	2885	1555	2220	2211.22	21.10	67	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	409	10.77	1.34	06	0.05	208.00	1676.00	3305	20230628	-32.22	2200	20240704	1.82	3200	-30.00	20240111	2200	1.82	20240704	3290	-31.91	20231211	2200	1.82	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
157	20240704	130841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2245	25	2	1.13	19093115	8636	39.93	2220	2245	2200	2885	1555	2220	2210.87	21.10	69	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	410	10.79	1.34	06	0.05	208.00	1676.00	3305	20230628	-32.07	2200	20240704	2.05	3200	-29.84	20240111	2200	2.05	20240704	3290	-31.76	20231211	2200	2.05	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
158	20240704	120841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	10	2	0.45	17814145	8060	37.26	2220	2245	2200	2885	1555	2220	2210.19	21.10	67	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	407	10.72	1.33	06	0.04	208.00	1676.00	3305	20230628	-32.53	2200	20240704	1.36	3200	-30.31	20240111	2200	1.36	20240704	3290	-32.22	20231211	2200	1.36	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
159	20240704	110839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2225	5	2	0.23	17682685	8001	36.99	2220	2225	2200	2885	1555	2220	2210.06	21.10	71	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	406	10.70	1.33	06	0.04	208.00	1676.00	3305	20230628	-32.68	2200	20240704	1.14	3200	-30.47	20240111	2200	1.14	20240704	3290	-32.37	20231211	2200	1.14	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
160	20240704	100840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-20	5	-0.90	13689150	6196	28.65	2220	2220	2200	2885	1555	2220	2209.35	21.10	68	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	402	10.58	1.31	06	0.03	208.00	1676.00	3305	20230628	-33.43	2200	20240704	0.00	3200	-31.25	20240111	2200	0.00	20240704	3290	-33.13	20231211	2200	0.00	20240704	0.08	N	169330	500	91 억	3852650	N	N	N	N
161	20240704	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	0	3	0.00	1245420	561	2.59	2220	2220	2220	2885	1555	2220	2220.00	21.10	-9	2313	2266	2243	2196	2173	2255	2185	91	665	500	1590	5	1	18256918	405	10.67	1.32	06	0.00	208.00	1676.00	3305	20230628	-32.83	2200	20240701	0.91	3200	-30.62	20240111	2200	0.91	20240701	3290	-32.52	20231211	2200	0.91	20240701	0.08	N	169330	500	91 억	3852650	N	N	N	N
162	20240703	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-55	5	-2.42	48358985	21578	120.35	2275	2290	2220	2955	1595	2275	2241.25	21.10	142	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	405	10.67	1.32	06	0.12	208.00	1676.00	3305	20230628	-32.83	2200	20240701	0.91	3200	-30.62	20240111	2200	0.91	20240701	3290	-32.52	20231211	2200	0.91	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
163	20240703	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-45	5	-1.98	40686320	18133	101.13	2275	2290	2225	2955	1595	2275	2243.77	21.10	254	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	407	10.72	1.33	06	0.10	208.00	1676.00	3305	20230628	-32.53	2200	20240701	1.36	3200	-30.31	20240111	2200	1.36	20240701	3290	-32.22	20231211	2200	1.36	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
164	20240703	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-40	5	-1.76	39739815	17709	98.77	2275	2290	2225	2955	1595	2275	2244.05	21.10	254	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	408	10.75	1.33	06	0.10	208.00	1676.00	3305	20230628	-32.38	2200	20240701	1.59	3200	-30.16	20240111	2200	1.59	20240701	3290	-32.07	20231211	2200	1.59	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
165	20240703	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-40	5	-1.76	33771840	15031	83.83	2275	2290	2225	2955	1595	2275	2246.81	21.10	254	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	408	10.75	1.33	06	0.08	208.00	1676.00	3305	20230628	-32.38	2200	20240701	1.59	3200	-30.16	20240111	2200	1.59	20240701	3290	-32.07	20231211	2200	1.59	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
166	20240703	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-50	5	-2.20	32839075	14612	81.49	2275	2290	2225	2955	1595	2275	2247.40	21.10	254	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	406	10.70	1.33	06	0.08	208.00	1676.00	3305	20230628	-32.68	2200	20240701	1.14	3200	-30.47	20240111	2200	1.14	20240701	3290	-32.37	20231211	2200	1.14	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
167	20240703	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-40	5	-1.76	21587055	9587	53.47	2275	2290	2230	2955	1595	2275	2251.70	21.10	254	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	408	10.75	1.33	06	0.05	208.00	1676.00	3305	20230628	-32.38	2200	20240701	1.59	3200	-30.16	20240111	2200	1.59	20240701	3290	-32.07	20231211	2200	1.59	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
168	20240703	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-15	5	-0.66	10935970	4832	26.95	2275	2290	2235	2955	1595	2275	2263.24	21.10	264	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	413	10.87	1.35	06	0.03	208.00	1676.00	3305	20230628	-31.62	2200	20240701	2.73	3200	-29.37	20240111	2200	2.73	20240701	3290	-31.31	20231211	2200	2.73	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
169	20240703	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	15	2	0.66	2389300	1050	5.86	2275	2290	2275	2955	1595	2275	2275.52	21.10	-32	2405	2340	2285	2220	2165	2312	2192	91	680	500	1630	5	1	18256918	418	11.01	1.37	06	0.01	208.00	1676.00	3305	20230628	-30.71	2200	20240701	4.09	3200	-28.44	20240111	2200	4.09	20240701	3290	-30.40	20231211	2200	4.09	20240701	0.08	N	169330	500	91 억	3852476	N	N	N	N
170	20240702	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	-65	5	-2.78	40790015	17930	80.93	2340	2350	2230	3040	1640	2340	2274.96	21.10	-55	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	415	10.94	1.36	06	0.10	208.00	1676.00	3305	20230628	-31.16	2200	20240701	3.41	3200	-28.91	20240111	2200	3.41	20240701	3290	-30.85	20231211	2200	3.41	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
171	20240702	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-55	5	-2.35	39530630	17377	78.44	2340	2350	2230	3040	1640	2340	2274.88	21.10	-54	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	417	10.99	1.36	06	0.10	208.00	1676.00	3305	20230628	-30.86	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
172	20240702	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-75	5	-3.21	32340455	14187	64.04	2340	2350	2250	3040	1640	2340	2279.58	21.10	951	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	414	10.89	1.35	06	0.08	208.00	1676.00	3305	20230628	-31.47	2200	20240701	2.95	3200	-29.22	20240111	2200	2.95	20240701	3290	-31.16	20231211	2200	2.95	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
173	20240702	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-85	5	-3.63	32279155	14160	63.92	2340	2350	2250	3040	1640	2340	2279.60	21.10	954	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	412	10.84	1.35	06	0.08	208.00	1676.00	3305	20230628	-31.77	2200	20240701	2.50	3200	-29.53	20240111	2200	2.50	20240701	3290	-31.46	20231211	2200	2.50	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
174	20240702	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-40	5	-1.71	27568930	12071	54.49	2340	2350	2250	3040	1640	2340	2283.90	21.10	271	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	420	11.06	1.37	06	0.07	208.00	1676.00	3305	20230628	-30.41	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
175	20240702	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-70	5	-2.99	16275260	7168	32.36	2340	2350	2250	3040	1640	2340	2270.54	21.10	629	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	414	10.91	1.35	06	0.04	208.00	1676.00	3305	20230628	-31.32	2200	20240701	3.18	3200	-29.06	20240111	2200	3.18	20240701	3290	-31.00	20231211	2200	3.18	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
176	20240702	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-25	5	-1.07	6613230	2894	13.06	2340	2350	2250	3040	1640	2340	2285.15	21.10	293	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	423	11.13	1.38	06	0.02	208.00	1676.00	3305	20230628	-29.95	2200	20240701	5.23	3200	-27.66	20240111	2200	5.23	20240701	3290	-29.64	20231211	2200	5.23	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
177	20240702	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-15	5	-0.64	635025	272	1.23	2340	2340	2325	3040	1640	2340	2334.65	21.10	26	2460	2400	2300	2240	2140	2430	2270	91	700	500	1680	5	1	18256918	424	11.18	1.39	06	0.00	208.00	1676.00	3305	20230628	-29.65	2200	20240701	5.68	3200	-27.34	20240111	2200	5.68	20240701	3290	-29.33	20231211	2200	5.68	20240701	0.08	N	169330	500	91 억	3852496	N	N	N	N
178	20240701	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	0	3	0.00	50451720	21854	66.27	2310	2360	2200	3040	1640	2340	2308.58	21.10	-308	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	427	11.25	1.40	06	0.12	208.00	1676.00	3305	20230628	-29.20	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
179	20240701	150835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	10	2	0.43	48942180	21209	64.32	2310	2360	2200	3040	1640	2340	2307.61	21.10	226	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	429	11.30	1.40	06	0.12	208.00	1676.00	3305	20230628	-28.90	2200	20240701	6.82	3200	-26.56	20240111	2200	6.82	20240701	3290	-28.57	20231211	2200	6.82	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
180	20240701	140834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	0	3	0.00	43450650	18863	57.20	2310	2360	2200	3040	1640	2340	2303.49	21.10	33	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	427	11.25	1.40	06	0.10	208.00	1676.00	3305	20230628	-29.20	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
181	20240701	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	0	3	0.00	41932695	18215	55.24	2310	2360	2200	3040	1640	2340	2302.10	21.10	33	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	427	11.25	1.40	06	0.10	208.00	1676.00	3305	20230628	-29.20	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
182	20240701	120835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	15	2	0.64	37640045	16389	49.70	2310	2355	2200	3040	1640	2340	2296.67	21.10	202	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	430	11.32	1.41	06	0.09	208.00	1676.00	3305	20230628	-28.74	2200	20240701	7.05	3200	-26.41	20240111	2200	7.05	20240701	3290	-28.42	20231211	2200	7.05	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
183	20240701	110832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	0	3	0.00	33780110	14748	44.72	2310	2340	2200	3040	1640	2340	2290.49	21.10	1314	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	427	11.25	1.40	06	0.08	208.00	1676.00	3305	20230628	-29.20	2200	20240701	6.36	3200	-26.88	20240111	2200	6.36	20240701	3290	-28.88	20231211	2200	6.36	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
184	20240701	100831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2300	-40	5	-1.71	31421000	13731	41.64	2310	2340	2200	3040	1640	2340	2288.33	21.10	1474	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	420	11.06	1.37	06	0.08	208.00	1676.00	3305	20230628	-30.41	2200	20240701	4.55	3200	-28.12	20240111	2200	4.55	20240701	3290	-30.09	20231211	2200	4.55	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N
185	20240701	090830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2275	-65	5	-2.78	10184940	4481	13.59	2310	2325	2200	3040	1640	2340	2272.92	21.10	254	2460	2400	2330	2270	2200	2365	2235	91	700	500	1680	5	1	18256918	415	10.94	1.36	06	0.02	208.00	1676.00	3305	20230628	-31.16	2200	20240701	3.41	3200	-28.91	20240111	2200	3.41	20240701	3290	-30.85	20231211	2200	3.41	20240701	0.09	N	169330	500	91 억	3851724	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History