KissMeData/080160/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

82 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12940	470	2	3.77	472139420	36972	82.26	12470	12950	12470	16210	8730	12470	12769.34	13.11	2376	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2446	23.79	2.50	12	0.20	544.00	5167.00	17760	20240214	-27.14	11950	20240725	8.28	17760	-27.14	20240214	11950	8.28	20240725	17760	-27.14	20240214	11950	8.28	20240725	0.31	N	080160	500	94 억	2477388	N	N	486	N	N
3	20240731	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12850	380	2	3.05	411913790	32308	71.88	12470	12950	12470	16210	8730	12470	12749.59	13.11	1819	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2429	23.62	2.49	12	0.17	544.00	5167.00	17760	20240214	-27.65	11950	20240725	7.53	17760	-27.65	20240214	11950	7.53	20240725	17760	-27.65	20240214	11950	7.53	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
4	20240731	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12760	290	2	2.33	276276280	21763	48.42	12470	12840	12470	16210	8730	12470	12694.77	13.11	2098	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2412	23.46	2.47	12	0.12	544.00	5167.00	17760	20240214	-28.15	11950	20240725	6.78	17760	-28.15	20240214	11950	6.78	20240725	17760	-28.15	20240214	11950	6.78	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
5	20240731	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12810	340	2	2.73	209072140	16510	36.73	12470	12840	12470	16210	8730	12470	12663.36	13.11	2280	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2421	23.55	2.48	12	0.09	544.00	5167.00	17760	20240214	-27.87	11950	20240725	7.20	17760	-27.87	20240214	11950	7.20	20240725	17760	-27.87	20240214	11950	7.20	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
6	20240731	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12750	280	2	2.25	158796200	12585	28.00	12470	12760	12470	16210	8730	12470	12617.89	13.11	1778	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2410	23.44	2.47	12	0.07	544.00	5167.00	17760	20240214	-28.21	11950	20240725	6.69	17760	-28.21	20240214	11950	6.69	20240725	17760	-28.21	20240214	11950	6.69	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
7	20240731	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12640	170	2	1.36	117296620	9309	20.71	12470	12740	12470	16210	8730	12470	12600.35	13.11	690	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2389	23.24	2.45	12	0.05	544.00	5167.00	17760	20240214	-28.83	11950	20240725	5.77	17760	-28.83	20240214	11950	5.77	20240725	17760	-28.83	20240214	11950	5.77	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
8	20240731	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	230	2	1.84	97922120	7779	17.31	12470	12740	12470	16210	8730	12470	12588.01	13.11	924	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2400	23.35	2.46	12	0.04	544.00	5167.00	17760	20240214	-28.49	11950	20240725	6.28	17760	-28.49	20240214	11950	6.28	20240725	17760	-28.49	20240214	11950	6.28	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
9	20240731	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12610	140	2	1.12	3810860	303	0.67	12470	12690	12470	16210	8730	12470	12577.10	13.11	-34	12923	12696	12583	12356	12243	12640	12300	95	3740	500	9220	10	1	18900000	2383	23.18	2.44	12	0.00	544.00	5167.00	17760	20240214	-29.00	11950	20240725	5.52	17760	-29.00	20240214	11950	5.52	20240725	17760	-29.00	20240214	11950	5.52	20240725	0.31	N	080160	500	94 억	2477388	N	N	37	N	N
10	20240730	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12470	-310	5	-2.43	559529890	44442	64.92	12800	12810	12470	16610	8950	12780	12590.11	13.22	-21928	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2357	22.92	2.41	12	0.24	544.00	5167.00	17760	20240214	-29.79	11950	20240725	4.35	17760	-29.79	20240214	11950	4.35	20240725	17760	-29.79	20240214	11950	4.35	20240725	0.31	N	080160	500	94 억	2497718	N	N	37	N	N
11	20240730	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12530	-250	5	-1.96	505585830	40123	58.61	12800	12810	12500	16610	8950	12780	12600.90	13.22	-19932	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2368	23.03	2.43	12	0.21	544.00	5167.00	17760	20240214	-29.45	11950	20240725	4.85	17760	-29.45	20240214	11950	4.85	20240725	17760	-29.45	20240214	11950	4.85	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
12	20240730	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12540	-240	5	-1.88	366696360	29025	42.40	12800	12810	12520	16610	8950	12780	12633.81	13.22	-10842	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2370	23.05	2.43	12	0.15	544.00	5167.00	17760	20240214	-29.39	11950	20240725	4.94	17760	-29.39	20240214	11950	4.94	20240725	17760	-29.39	20240214	11950	4.94	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
13	20240730	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12570	-210	5	-1.64	323464720	25578	37.36	12800	12810	12520	16610	8950	12780	12646.21	13.22	-9423	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2376	23.11	2.43	12	0.14	544.00	5167.00	17760	20240214	-29.22	11950	20240725	5.19	17760	-29.22	20240214	11950	5.19	20240725	17760	-29.22	20240214	11950	5.19	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
14	20240730	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12560	-220	5	-1.72	293100170	23163	33.84	12800	12810	12520	16610	8950	12780	12653.81	13.22	-8199	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2374	23.09	2.43	12	0.12	544.00	5167.00	17760	20240214	-29.28	11950	20240725	5.10	17760	-29.28	20240214	11950	5.10	20240725	17760	-29.28	20240214	11950	5.10	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
15	20240730	110657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12740	-40	5	-0.31	182231550	14365	20.98	12800	12810	12610	16610	8950	12780	12685.80	13.22	-3791	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2408	23.42	2.47	12	0.08	544.00	5167.00	17760	20240214	-28.27	11950	20240725	6.61	17760	-28.27	20240214	11950	6.61	20240725	17760	-28.27	20240214	11950	6.61	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
16	20240730	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	-80	5	-0.63	111019330	8742	12.77	12800	12810	12620	16610	8950	12780	12699.53	13.22	-3771	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2400	23.35	2.46	12	0.05	544.00	5167.00	17760	20240214	-28.49	11950	20240725	6.28	17760	-28.49	20240214	11950	6.28	20240725	17760	-28.49	20240214	11950	6.28	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
17	20240730	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12730	-50	5	-0.39	22617560	1770	2.59	12800	12810	12730	16610	8950	12780	12778.28	13.22	-1602	13153	12966	12673	12486	12193	13060	12580	95	3830	500	9450	10	1	18900000	2406	23.40	2.46	12	0.01	544.00	5167.00	17760	20240214	-28.32	11950	20240725	6.53	17760	-28.32	20240214	11950	6.53	20240725	17760	-28.32	20240214	11950	6.53	20240725	0.31	N	080160	500	94 억	2497718	N	N	557	N	N
18	20240729	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12780	390	2	3.15	863314070	68216	125.39	12390	12860	12380	16100	8680	12390	12655.41	13.24	7634	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2415	23.49	2.47	12	0.36	544.00	5167.00	17760	20240214	-28.04	11950	20240725	6.95	17760	-28.04	20240214	11950	6.95	20240725	17760	-28.04	20240214	11950	6.95	20240725	0.29	N	080160	500	94 억	2502492	N	N	557	N	N
19	20240729	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12710	320	2	2.58	789540990	62432	114.76	12390	12860	12380	16100	8680	12390	12646.42	13.24	5618	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2402	23.36	2.46	12	0.33	544.00	5167.00	17760	20240214	-28.43	11950	20240725	6.36	17760	-28.43	20240214	11950	6.36	20240725	17760	-28.43	20240214	11950	6.36	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
20	20240729	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12660	270	2	2.18	556981760	44213	81.27	12390	12780	12380	16100	8680	12390	12597.69	13.24	4651	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2393	23.27	2.45	12	0.23	544.00	5167.00	17760	20240214	-28.72	11950	20240725	5.94	17760	-28.72	20240214	11950	5.94	20240725	17760	-28.72	20240214	11950	5.94	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
21	20240729	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12680	290	2	2.34	468523160	37251	68.47	12390	12700	12380	16100	8680	12390	12577.47	13.24	2872	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2397	23.31	2.45	12	0.20	544.00	5167.00	17760	20240214	-28.60	11950	20240725	6.11	17760	-28.60	20240214	11950	6.11	20240725	17760	-28.60	20240214	11950	6.11	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
22	20240729	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12560	170	2	1.37	385645880	30677	56.39	12390	12660	12380	16100	8680	12390	12571.17	13.24	551	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2374	23.09	2.43	12	0.16	544.00	5167.00	17760	20240214	-29.28	11950	20240725	5.10	17760	-29.28	20240214	11950	5.10	20240725	17760	-29.28	20240214	11950	5.10	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
23	20240729	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12600	210	2	1.69	273264810	21752	39.98	12390	12660	12380	16100	8680	12390	12562.74	13.24	-1561	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2381	23.16	2.44	12	0.12	544.00	5167.00	17760	20240214	-29.05	11950	20240725	5.44	17760	-29.05	20240214	11950	5.44	20240725	17760	-29.05	20240214	11950	5.44	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
24	20240729	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12630	240	2	1.94	140049090	11175	20.54	12390	12640	12380	16100	8680	12390	12532.36	13.24	-786	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2387	23.22	2.44	12	0.06	544.00	5167.00	17760	20240214	-28.89	11950	20240725	5.69	17760	-28.89	20240214	11950	5.69	20240725	17760	-28.89	20240214	11950	5.69	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
25	20240729	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12430	40	2	0.32	11438940	923	1.70	12390	12430	12380	16100	8680	12390	12393.22	13.24	-120	12656	12522	12366	12232	12076	12590	12300	95	3710	500	9160	10	1	18900000	2349	22.85	2.41	12	0.00	544.00	5167.00	17760	20240214	-30.01	11950	20240725	4.02	17760	-30.01	20240214	11950	4.02	20240725	17760	-30.01	20240214	11950	4.02	20240725	0.29	N	080160	500	94 억	2502492	N	N	485	N	N
26	20240726	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	40	2	0.32	670425220	54332	33.32	12350	12500	12210	16050	8650	12350	12339.41	13.31	-7358	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2342	22.78	2.40	12	0.29	544.00	5167.00	17760	20240214	-30.24	11950	20240725	3.68	17760	-30.24	20240214	11950	3.68	20240725	17760	-30.24	20240214	11950	3.68	20240725	0.27	N	080160	500	94 억	2516066	N	N	485	N	N
27	20240726	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12360	10	2	0.08	635848700	51541	31.61	12350	12500	12210	16050	8650	12350	12336.76	13.31	-8586	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2336	22.72	2.39	12	0.27	544.00	5167.00	17760	20240214	-30.41	11950	20240725	3.43	17760	-30.41	20240214	11950	3.43	20240725	17760	-30.41	20240214	11950	3.43	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
28	20240726	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12330	-20	5	-0.16	498539700	40427	24.80	12350	12500	12210	16050	8650	12350	12331.85	13.31	-7185	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2330	22.67	2.39	12	0.21	544.00	5167.00	17760	20240214	-30.57	11950	20240725	3.18	17760	-30.57	20240214	11950	3.18	20240725	17760	-30.57	20240214	11950	3.18	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
29	20240726	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12370	20	2	0.16	453904930	36810	22.58	12350	12500	12210	16050	8650	12350	12331.02	13.31	-6910	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2338	22.74	2.39	12	0.19	544.00	5167.00	17760	20240214	-30.35	11950	20240725	3.51	17760	-30.35	20240214	11950	3.51	20240725	17760	-30.35	20240214	11950	3.51	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
30	20240726	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12360	10	2	0.08	358363970	29068	17.83	12350	12500	12210	16050	8650	12350	12328.47	13.31	-4500	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2336	22.72	2.39	12	0.15	544.00	5167.00	17760	20240214	-30.41	11950	20240725	3.43	17760	-30.41	20240214	11950	3.43	20240725	17760	-30.41	20240214	11950	3.43	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
31	20240726	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12350	0	3	0.00	325308930	26392	16.19	12350	12500	12210	16050	8650	12350	12326.04	13.31	-4506	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2334	22.70	2.39	12	0.14	544.00	5167.00	17760	20240214	-30.46	11950	20240725	3.35	17760	-30.46	20240214	11950	3.35	20240725	17760	-30.46	20240214	11950	3.35	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
32	20240726	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12350	0	3	0.00	245688020	19940	12.23	12350	12500	12210	16050	8650	12350	12321.37	13.31	-3661	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2334	22.70	2.39	12	0.11	544.00	5167.00	17760	20240214	-30.46	11950	20240725	3.35	17760	-30.46	20240214	11950	3.35	20240725	17760	-30.46	20240214	11950	3.35	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
33	20240726	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12410	60	2	0.49	9166150	741	0.45	12350	12500	12350	16050	8650	12350	12369.97	13.31	78	12883	12616	12283	12016	11683	12450	11850	95	3700	500	9130	10	1	18900000	2345	22.81	2.40	12	0.00	544.00	5167.00	17760	20240214	-30.12	11950	20240725	3.85	17760	-30.12	20240214	11950	3.85	20240725	17760	-30.12	20240214	11950	3.85	20240725	0.27	N	080160	500	94 억	2516066	N	N	1302	N	N
34	20240725	160643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12350	-270	5	-2.14	1984117580	162635	172.07	12450	12550	11950	16400	8840	12620	12199.80	13.34	18370	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2334	22.70	2.39	12	0.86	544.00	5167.00	17760	20240214	-30.46	11950	20240725	3.35	17760	-30.46	20240214	11950	3.35	20240725	17760	-30.46	20240214	11950	3.35	20240725	0.24	N	080160	500	94 억	2520590	N	N	1302	N	N
35	20240725	150652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12390	-230	5	-1.82	1911703170	156776	165.87	12450	12550	11950	16400	8840	12620	12193.85	13.34	19516	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2342	22.78	2.40	12	0.83	544.00	5167.00	17760	20240214	-30.24	11950	20240725	3.68	17760	-30.24	20240214	11950	3.68	20240725	17760	-30.24	20240214	11950	3.68	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
36	20240725	140651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12430	-190	5	-1.51	1813878270	148891	157.53	12450	12550	11950	16400	8840	12620	12182.59	13.34	17968	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2349	22.85	2.41	12	0.79	544.00	5167.00	17760	20240214	-30.01	11950	20240725	4.02	17760	-30.01	20240214	11950	4.02	20240725	17760	-30.01	20240214	11950	4.02	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
37	20240725	130646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12500	-120	5	-0.95	1706265130	140262	148.40	12450	12510	11950	16400	8840	12620	12164.84	13.34	17591	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2363	22.98	2.42	12	0.74	544.00	5167.00	17760	20240214	-29.62	11950	20240725	4.60	17760	-29.62	20240214	11950	4.60	20240725	17760	-29.62	20240214	11950	4.60	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
38	20240725	120649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12400	-220	5	-1.74	1593713880	131214	138.83	12450	12490	11950	16400	8840	12620	12145.91	13.34	16040	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2344	22.79	2.40	12	0.69	544.00	5167.00	17760	20240214	-30.18	11950	20240725	3.77	17760	-30.18	20240214	11950	3.77	20240725	17760	-30.18	20240214	11950	3.77	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
39	20240725	110644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12190	-430	5	-3.41	1346028860	111111	117.56	12450	12490	11950	16400	8840	12620	12114.27	13.34	10669	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2304	22.41	2.36	12	0.59	544.00	5167.00	17760	20240214	-31.36	11950	20240725	2.01	17760	-31.36	20240214	11950	2.01	20240725	17760	-31.36	20240214	11950	2.01	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
40	20240725	100644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12070	-550	5	-4.36	1101057740	90842	96.11	12450	12490	11950	16400	8840	12620	12120.58	13.34	912	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2281	22.19	2.34	12	0.48	544.00	5167.00	17760	20240214	-32.04	11950	20240725	1.00	17760	-32.04	20240214	11950	1.00	20240725	17760	-32.04	20240214	11950	1.00	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
41	20240725	090642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12020	-600	5	-4.75	376742080	31045	32.85	12450	12450	11950	16400	8840	12620	12135.35	13.34	4837	13113	12866	12733	12486	12353	12800	12420	95	3780	500	9330	10	1	18900000	2272	22.10	2.33	12	0.16	544.00	5167.00	17760	20240214	-32.32	11950	20240725	0.59	17760	-32.32	20240214	11950	0.59	20240725	17760	-32.32	20240214	11950	0.59	20240725	0.24	N	080160	500	94 억	2520590	N	N	590	N	N
42	20240724	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12620	-320	5	-2.47	1206388000	94453	78.35	12910	12980	12600	16820	9060	12940	12772.44	13.44	8603	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2385	23.20	2.44	12	0.50	544.00	5167.00	17760	20240214	-28.94	12560	20240723	0.48	17760	-28.94	20240214	12560	0.48	20240723	17760	-28.94	20240214	12560	0.48	20240723	0.23	N	080160	500	94 억	2540022	N	N	590	N	N
43	20240724	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12620	-320	5	-2.47	1158756740	90679	75.22	12910	12980	12600	16820	9060	12940	12778.67	13.44	8953	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2385	23.20	2.44	12	0.48	544.00	5167.00	17760	20240214	-28.94	12560	20240723	0.48	17760	-28.94	20240214	12560	0.48	20240723	17760	-28.94	20240214	12560	0.48	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
44	20240724	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12630	-310	5	-2.40	911331630	71073	58.96	12910	12980	12610	16820	9060	12940	12822.47	13.44	6692	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2387	23.22	2.44	12	0.38	544.00	5167.00	17760	20240214	-28.89	12560	20240723	0.56	17760	-28.89	20240214	12560	0.56	20240723	17760	-28.89	20240214	12560	0.56	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
45	20240724	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12690	-250	5	-1.93	774600700	60280	50.01	12910	12980	12610	16820	9060	12940	12850.04	13.44	11832	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2398	23.33	2.46	12	0.32	544.00	5167.00	17760	20240214	-28.55	12560	20240723	1.04	17760	-28.55	20240214	12560	1.04	20240723	17760	-28.55	20240214	12560	1.04	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
46	20240724	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12720	-220	5	-1.70	698738550	54314	45.06	12910	12980	12610	16820	9060	12940	12864.80	13.44	10900	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2404	23.38	2.46	12	0.29	544.00	5167.00	17760	20240214	-28.38	12560	20240723	1.27	17760	-28.38	20240214	12560	1.27	20240723	17760	-28.38	20240214	12560	1.27	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
47	20240724	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12880	-60	5	-0.46	491615780	38099	31.61	12910	12980	12610	16820	9060	12940	12903.64	13.44	13466	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2434	23.68	2.49	12	0.20	544.00	5167.00	17760	20240214	-27.48	12560	20240723	2.55	17760	-27.48	20240214	12560	2.55	20240723	17760	-27.48	20240214	12560	2.55	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
48	20240724	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12950	10	2	0.08	365269150	28314	23.49	12910	12980	12610	16820	9060	12940	12900.66	13.44	11193	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2448	23.81	2.51	12	0.15	544.00	5167.00	17760	20240214	-27.08	12560	20240723	3.11	17760	-27.08	20240214	12560	3.11	20240723	17760	-27.08	20240214	12560	3.11	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
49	20240724	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12760	-180	5	-1.39	25263970	1978	1.64	12910	12910	12610	16820	9060	12940	12772.48	13.44	289	13526	13232	12896	12602	12266	13065	12435	95	3880	500	9570	10	1	18900000	2412	23.46	2.47	12	0.01	544.00	5167.00	17760	20240214	-28.15	12560	20240723	1.59	17760	-28.15	20240214	12560	1.59	20240723	17760	-28.15	20240214	12560	1.59	20240723	0.23	N	080160	500	94 억	2540022	N	N	102	N	N
50	20240723	160635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12940	-160	5	-1.22	1549741140	120500	175.24	13190	13190	12560	17030	9170	13100	12860.92	13.51	13113	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2446	23.79	2.50	12	0.64	544.00	5167.00	17760	20240214	-27.14	12560	20240723	3.03	17760	-27.14	20240214	12560	3.03	20240723	17760	-27.14	20240214	12560	3.03	20240723	0.21	N	080160	500	94 억	2552735	N	N	102	N	N
51	20240723	150650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12970	-130	5	-0.99	1496983010	116422	169.31	13190	13190	12560	17030	9170	13100	12858.25	13.51	12071	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2451	23.84	2.51	12	0.62	544.00	5167.00	17760	20240214	-26.97	12560	20240723	3.26	17760	-26.97	20240214	12560	3.26	20240723	17760	-26.97	20240214	12560	3.26	20240723	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
52	20240723	140639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13000	-100	5	-0.76	1325320570	103258	150.17	13190	13190	12560	17030	9170	13100	12835.04	13.51	13121	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2457	23.90	2.52	12	0.55	544.00	5167.00	17760	20240214	-26.80	12560	20240723	3.50	17760	-26.80	20240214	12560	3.50	20240723	17760	-26.80	20240214	12560	3.50	20240723	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
53	20240723	130635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12870	-230	5	-1.76	1215333330	94723	137.75	13190	13190	12560	17030	9170	13100	12830.39	13.51	8889	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2432	23.66	2.49	12	0.50	544.00	5167.00	17760	20240214	-27.53	12560	20240723	2.47	17760	-27.53	20240214	12560	2.47	20240723	17760	-27.53	20240214	12560	2.47	20240723	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
54	20240723	120641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12810	-290	5	-2.21	1080640380	84219	122.48	13190	13190	12560	17030	9170	13100	12831.31	13.51	6710	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2421	23.55	2.48	12	0.45	544.00	5167.00	17760	20240214	-27.87	12560	20240723	1.99	17760	-27.87	20240214	12560	1.99	20240723	17760	-27.87	20240214	12560	1.99	20240723	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
55	20240723	110644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12800	-300	5	-2.29	513386050	39533	57.49	13190	13190	12790	17030	9170	13100	12986.27	13.51	-8549	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2419	23.53	2.48	12	0.21	544.00	5167.00	17760	20240214	-27.93	12790	20240723	0.08	17760	-27.93	20240214	12790	0.08	20240723	17760	-27.93	20240214	12790	0.08	20240723	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
56	20240723	100640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13030	-70	5	-0.53	198521620	15210	22.12	13190	13190	13000	17030	9170	13100	13052.05	13.51	-1651	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2463	23.95	2.52	12	0.08	544.00	5167.00	17760	20240214	-26.63	13000	20240723	0.23	17760	-26.63	20240214	13000	0.23	20240723	17760	-26.63	20240214	13000	0.23	20240723	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
57	20240723	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13100	0	3	0.00	15718970	1194	1.74	13190	13190	13100	17030	9170	13100	13164.97	13.51	-440	13520	13310	13170	12960	12820	13240	12890	95	3930	500	9690	10	1	18900000	2476	24.08	2.54	12	0.01	544.00	5167.00	17760	20240214	-26.24	13030	20240722	0.54	17760	-26.24	20240214	13030	0.54	20240722	17760	-26.24	20240214	13030	0.54	20240722	0.21	N	080160	500	94 억	2552735	N	N	373	N	N
58	20240722	160634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13100	-280	5	-2.09	899582600	68629	92.36	13380	13380	13030	17390	9370	13380	13107.91	13.56	-1233	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2476	24.08	2.54	12	0.36	544.00	5167.00	17760	20240214	-26.24	13030	20240722	0.54	17760	-26.24	20240214	13030	0.54	20240722	17760	-26.24	20240214	13030	0.54	20240722	0.22	N	080160	500	94 억	2562844	N	N	373	N	N
59	20240722	150640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13050	-330	5	-2.47	809773200	61760	83.12	13380	13380	13030	17390	9370	13380	13111.61	13.56	-610	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2466	23.99	2.53	12	0.33	544.00	5167.00	17760	20240214	-26.52	13030	20240722	0.15	17760	-26.52	20240214	13030	0.15	20240722	17760	-26.52	20240214	13030	0.15	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
60	20240722	140641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13050	-330	5	-2.47	684473020	52161	70.20	13380	13380	13030	17390	9370	13380	13122.31	13.56	-2587	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2466	23.99	2.53	12	0.28	544.00	5167.00	17760	20240214	-26.52	13030	20240722	0.15	17760	-26.52	20240214	13030	0.15	20240722	17760	-26.52	20240214	13030	0.15	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
61	20240722	130638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13090	-290	5	-2.17	588187120	44798	60.29	13380	13380	13030	17390	9370	13380	13129.76	13.56	-3132	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2474	24.06	2.53	12	0.24	544.00	5167.00	17760	20240214	-26.30	13030	20240722	0.46	17760	-26.30	20240214	13030	0.46	20240722	17760	-26.30	20240214	13030	0.46	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
62	20240722	120639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13110	-270	5	-2.02	516902770	39352	52.96	13380	13380	13030	17390	9370	13380	13135.36	13.56	-3377	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2478	24.10	2.54	12	0.21	544.00	5167.00	17760	20240214	-26.18	13030	20240722	0.61	17760	-26.18	20240214	13030	0.61	20240722	17760	-26.18	20240214	13030	0.61	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
63	20240722	110635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13070	-310	5	-2.32	457658360	34832	46.88	13380	13380	13030	17390	9370	13380	13139.02	13.56	-2993	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2470	24.03	2.53	12	0.18	544.00	5167.00	17760	20240214	-26.41	13030	20240722	0.31	17760	-26.41	20240214	13030	0.31	20240722	17760	-26.41	20240214	13030	0.31	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
64	20240722	100638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13140	-240	5	-1.79	301214450	22865	30.77	13380	13380	13080	17390	9370	13380	13173.60	13.56	-991	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2483	24.15	2.54	12	0.12	544.00	5167.00	17760	20240214	-26.01	13080	20240722	0.46	17760	-26.01	20240214	13080	0.46	20240722	17760	-26.01	20240214	13080	0.46	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
65	20240722	090638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13340	-40	5	-0.30	9492460	711	0.96	13380	13380	13310	17390	9370	13380	13350.86	13.56	-334	13813	13596	13473	13256	13133	13535	13195	95	4010	500	9900	10	1	18900000	2521	24.52	2.58	12	0.00	544.00	5167.00	17760	20240214	-24.89	13310	20240722	0.23	17760	-24.89	20240214	13310	0.23	20240722	17760	-24.89	20240214	13310	0.23	20240722	0.22	N	080160	500	94 억	2562844	N	N	3	N	N
66	20240719	160624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13380	-310	5	-2.26	996472890	74255	83.08	13520	13690	13350	17790	9590	13690	13419.61	13.66	-5194	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2529	24.60	2.59	12	0.39	544.00	5167.00	17760	20240214	-24.66	13350	20240719	0.22	17760	-24.66	20240214	13350	0.22	20240719	17760	-24.66	20240214	13350	0.22	20240719	0.22	N	080160	500	94 억	2582004	N	N	3	N	N
67	20240719	150629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13370	-320	5	-2.34	916526830	68278	76.39	13520	13690	13350	17790	9590	13690	13423.46	13.66	-4898	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2527	24.58	2.59	12	0.36	544.00	5167.00	17760	20240214	-24.72	13350	20240719	0.15	17760	-24.72	20240214	13350	0.15	20240719	17760	-24.72	20240214	13350	0.15	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
68	20240719	140633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13360	-330	5	-2.41	831710920	61934	69.29	13520	13690	13350	17790	9590	13690	13428.99	13.66	-4083	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2525	24.56	2.59	12	0.33	544.00	5167.00	17760	20240214	-24.77	13350	20240719	0.07	17760	-24.77	20240214	13350	0.07	20240719	17760	-24.77	20240214	13350	0.07	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
69	20240719	130624	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13380	-310	5	-2.26	716286380	53306	59.64	13520	13690	13370	17790	9590	13690	13437.26	13.66	-5149	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2529	24.60	2.59	12	0.28	544.00	5167.00	17760	20240214	-24.66	13370	20240719	0.07	17760	-24.66	20240214	13370	0.07	20240719	17760	-24.66	20240214	13370	0.07	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
70	20240719	120625	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13420	-270	5	-1.97	540837150	40208	44.99	13520	13690	13400	17790	9590	13690	13450.98	13.66	-1258	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2536	24.67	2.60	12	0.21	544.00	5167.00	17760	20240214	-24.44	13400	20240719	0.15	17760	-24.44	20240214	13400	0.15	20240719	17760	-24.44	20240214	13400	0.15	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
71	20240719	110629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13420	-270	5	-1.97	450463320	33470	37.45	13520	13690	13400	17790	9590	13690	13458.72	13.66	-408	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2536	24.67	2.60	12	0.18	544.00	5167.00	17760	20240214	-24.44	13400	20240719	0.15	17760	-24.44	20240214	13400	0.15	20240719	17760	-24.44	20240214	13400	0.15	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
72	20240719	100535	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13510	-180	5	-1.31	338217940	25133	28.12	13520	13690	13400	17790	9590	13690	13457.13	13.66	537	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2553	24.83	2.61	12	0.13	544.00	5167.00	17760	20240214	-23.93	13400	20240719	0.82	17760	-23.93	20240214	13400	0.82	20240719	17760	-23.93	20240214	13400	0.82	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
73	20240719	090638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13460	-230	5	-1.68	77394450	5732	6.41	13520	13690	13450	17790	9590	13690	13502.17	13.66	-732	14130	13910	13790	13570	13450	13850	13510	95	4100	500	10130	10	1	18900000	2544	24.74	2.60	12	0.03	544.00	5167.00	17760	20240214	-24.21	13450	20240719	0.07	17760	-24.21	20240214	13450	0.07	20240719	17760	-24.21	20240214	13450	0.07	20240719	0.22	N	080160	500	94 억	2582004	N	N	309	N	N
74	20240718	160617	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13690	-320	5	-2.28	1228336240	89376	137.86	13880	14010	13670	18210	9810	14010	13743.47	13.81	-16637	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2587	25.17	2.65	12	0.47	544.00	5167.00	17760	20240214	-22.92	13670	20240718	0.15	17760	-22.92	20240214	13670	0.15	20240718	17760	-22.92	20240214	13670	0.15	20240718	0.23	N	080160	500	94 억	2610396	N	N	309	N	N
75	20240718	150626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13690	-320	5	-2.28	1147867280	83495	128.79	13880	14010	13680	18210	9810	14010	13747.74	13.81	-15914	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2587	25.17	2.65	12	0.44	544.00	5167.00	17760	20240214	-22.92	13680	20240718	0.07	17760	-22.92	20240214	13680	0.07	20240718	17760	-22.92	20240214	13680	0.07	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
76	20240718	140620	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13680	-330	5	-2.36	1042701930	75816	116.94	13880	14010	13680	18210	9810	14010	13753.06	13.81	-15218	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2586	25.15	2.65	12	0.40	544.00	5167.00	17760	20240214	-22.97	13680	20240718	0.00	17760	-22.97	20240214	13680	0.00	20240718	17760	-22.97	20240214	13680	0.00	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
77	20240718	130622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13710	-300	5	-2.14	961106930	69858	107.75	13880	14010	13680	18210	9810	14010	13758.01	13.81	-13671	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2591	25.20	2.65	12	0.37	544.00	5167.00	17760	20240214	-22.80	13680	20240718	0.22	17760	-22.80	20240214	13680	0.22	20240718	17760	-22.80	20240214	13680	0.22	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
78	20240718	120622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13700	-310	5	-2.21	889761540	64648	99.72	13880	14010	13680	18210	9810	14010	13763.17	13.81	-13635	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2589	25.18	2.65	12	0.34	544.00	5167.00	17760	20240214	-22.86	13680	20240718	0.15	17760	-22.86	20240214	13680	0.15	20240718	17760	-22.86	20240214	13680	0.15	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
79	20240718	110625	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13730	-280	5	-2.00	648430550	47043	72.56	13880	14010	13710	18210	9810	14010	13783.78	13.81	-10383	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2595	25.24	2.66	12	0.25	544.00	5167.00	17760	20240214	-22.69	13710	20240718	0.15	17760	-22.69	20240214	13710	0.15	20240718	17760	-22.69	20240214	13710	0.15	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
80	20240718	100628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13710	-300	5	-2.14	554403320	40198	62.00	13880	14010	13710	18210	9810	14010	13791.81	13.81	-10626	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2591	25.20	2.65	12	0.21	544.00	5167.00	17760	20240214	-22.80	13710	20240718	0.00	17760	-22.80	20240214	13710	0.00	20240718	17760	-22.80	20240214	13710	0.00	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
81	20240718	090627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13810	-200	5	-1.43	122411480	8830	13.62	13880	14010	13800	18210	9810	14010	13863.13	13.81	-4456	14203	14106	14043	13946	13883	14075	13915	95	4200	500	10360	10	1	18900000	2610	25.39	2.67	12	0.05	544.00	5167.00	17760	20240214	-22.24	13800	20240718	0.07	17760	-22.24	20240214	13800	0.07	20240718	17760	-22.24	20240214	13800	0.07	20240718	0.23	N	080160	500	94 억	2610396	N	N	529	N	N
82	20240717	160652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14010	-110	5	-0.78	906243500	64653	235.74	14140	14140	13980	18350	9890	14120	14017.05	13.81	-1587	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2648	25.75	2.71	12	0.34	544.00	5167.00	17760	20240214	-21.11	13980	20240717	0.21	17760	-21.11	20240214	13980	0.21	20240717	17760	-21.11	20240214	13980	0.21	20240717	0.23	N	080160	500	94 억	2610022	N	N	529	N	N
83	20240717	150656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14020	-100	5	-0.71	848021720	60497	220.58	14140	14140	13980	18350	9890	14120	14017.58	13.81	-1508	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2650	25.77	2.71	12	0.32	544.00	5167.00	17760	20240214	-21.06	13980	20240717	0.29	17760	-21.06	20240214	13980	0.29	20240717	17760	-21.06	20240214	13980	0.29	20240717	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
84	20240717	140653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14010	-110	5	-0.78	801690750	57191	208.53	14140	14140	13980	18350	9890	14120	14017.78	13.81	-677	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2648	25.75	2.71	12	0.30	544.00	5167.00	17760	20240214	-21.11	13980	20240717	0.21	17760	-21.11	20240214	13980	0.21	20240717	17760	-21.11	20240214	13980	0.21	20240717	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
85	20240717	130652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14020	-100	5	-0.71	738676540	52695	192.14	14140	14140	13980	18350	9890	14120	14017.96	13.81	-246	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2650	25.77	2.71	12	0.28	544.00	5167.00	17760	20240214	-21.06	13980	20240717	0.29	17760	-21.06	20240214	13980	0.29	20240717	17760	-21.06	20240214	13980	0.29	20240717	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
86	20240717	120653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14010	-110	5	-0.78	664429650	47403	172.84	14140	14140	13980	18350	9890	14120	14016.62	13.81	-318	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2648	25.75	2.71	12	0.25	544.00	5167.00	17760	20240214	-21.11	13980	20240717	0.21	17760	-21.11	20240214	13980	0.21	20240717	17760	-21.11	20240214	13980	0.21	20240717	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
87	20240717	110653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13980	-140	5	-0.99	593642810	42346	154.40	14140	14140	13980	18350	9890	14120	14018.86	13.81	-383	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2642	25.70	2.71	12	0.22	544.00	5167.00	17760	20240214	-21.28	13980	20240717	0.00	17760	-21.28	20240214	13980	0.00	20240717	17760	-21.28	20240214	13980	0.00	20240717	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
88	20240717	100652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14020	-100	5	-0.71	317809990	22642	82.56	14140	14140	14000	18350	9890	14120	14036.30	13.81	691	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2650	25.77	2.71	12	0.12	544.00	5167.00	17760	20240214	-21.06	14000	20240717	0.14	17760	-21.06	20240214	14000	0.14	20240717	17760	-21.06	20240214	14000	0.14	20240717	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
89	20240717	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	10	2	0.07	4928570	349	1.27	14140	14140	14120	18350	9890	14120	14121.98	13.81	-30	14413	14266	14183	14036	13953	14225	13995	95	4230	500	10440	10	1	18900000	2671	25.97	2.73	12	0.00	544.00	5167.00	17760	20240214	-20.44	14010	20230726	0.86	17760	-20.44	20240214	14070	0.43	20240710	17760	-20.44	20240214	14010	0.86	20230726	0.23	N	080160	500	94 억	2610022	N	N	475	N	N
90	20240716	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-130	5	-0.91	387785560	27398	64.93	14250	14330	14100	18520	9980	14250	14153.79	13.86	-10907	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2669	25.96	2.73	12	0.14	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14070	0.36	20240710	17760	-20.50	20240214	14010	0.79	20230726	0.22	N	080160	500	94 억	2618946	N	N	475	N	N
91	20240716	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-130	5	-0.91	363786690	25699	60.91	14250	14330	14100	18520	9980	14250	14155.67	13.86	-9876	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2669	25.96	2.73	12	0.14	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14070	0.36	20240710	17760	-20.50	20240214	14010	0.79	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
92	20240716	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-120	5	-0.84	331099310	23385	55.42	14250	14330	14100	18520	9980	14250	14158.62	13.86	-8101	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2671	25.97	2.73	12	0.12	544.00	5167.00	17760	20240214	-20.44	14010	20230726	0.86	17760	-20.44	20240214	14070	0.43	20240710	17760	-20.44	20240214	14010	0.86	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
93	20240716	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-130	5	-0.91	300202810	21197	50.24	14250	14330	14100	18520	9980	14250	14162.51	13.86	-6979	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2669	25.96	2.73	12	0.11	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14070	0.36	20240710	17760	-20.50	20240214	14010	0.79	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
94	20240716	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	-90	5	-0.63	230698200	16274	38.57	14250	14330	14100	18520	9980	14250	14175.88	13.86	-6142	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2676	26.03	2.74	12	0.09	544.00	5167.00	17760	20240214	-20.27	14010	20230726	1.07	17760	-20.27	20240214	14070	0.64	20240710	17760	-20.27	20240214	14010	1.07	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
95	20240716	110657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-120	5	-0.84	182121440	12837	30.42	14250	14330	14100	18520	9980	14250	14187.23	13.86	-5590	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2671	25.97	2.73	12	0.07	544.00	5167.00	17760	20240214	-20.44	14010	20230726	0.86	17760	-20.44	20240214	14070	0.43	20240710	17760	-20.44	20240214	14010	0.86	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
96	20240716	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14110	-140	5	-0.98	138398270	9740	23.08	14250	14330	14100	18520	9980	14250	14209.27	13.86	-5085	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2667	25.94	2.73	12	0.05	544.00	5167.00	17760	20240214	-20.55	14010	20230726	0.71	17760	-20.55	20240214	14070	0.28	20240710	17760	-20.55	20240214	14010	0.71	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
97	20240716	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14320	70	2	0.49	3655260	256	0.61	14250	14320	14240	18520	9980	14250	14278.36	13.86	-111	14423	14336	14263	14176	14103	14330	14170	95	4270	500	10540	10	1	18900000	2706	26.32	2.77	12	0.00	544.00	5167.00	17760	20240214	-19.37	14010	20230726	2.21	17760	-19.37	20240214	14070	1.78	20240710	17760	-19.37	20240214	14010	2.21	20230726	0.22	N	080160	500	94 억	2618946	N	N	332	N	N
98	20240715	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14250	10	2	0.07	602635520	42187	92.90	14250	14350	14190	18510	9970	14240	14284.86	13.87	-3847	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2693	26.19	2.76	12	0.22	544.00	5167.00	17760	20240214	-19.76	14010	20230726	1.71	17760	-19.76	20240214	14070	1.28	20240710	17760	-19.76	20240214	14010	1.71	20230726	0.22	N	080160	500	94 억	2621263	N	N	332	N	N
99	20240715	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14300	60	2	0.42	509810450	35676	78.56	14250	14350	14190	18510	9970	14240	14290.01	13.87	-5970	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2703	26.29	2.77	12	0.19	544.00	5167.00	17760	20240214	-19.48	14010	20230726	2.07	17760	-19.48	20240214	14070	1.63	20240710	17760	-19.48	20240214	14010	2.07	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
100	20240715	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14290	50	2	0.35	455079350	31846	70.13	14250	14350	14190	18510	9970	14240	14290.00	13.87	-4534	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2701	26.27	2.77	12	0.17	544.00	5167.00	17760	20240214	-19.54	14010	20230726	2.00	17760	-19.54	20240214	14070	1.56	20240710	17760	-19.54	20240214	14010	2.00	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
101	20240715	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14290	50	2	0.35	344020230	24077	53.02	14250	14350	14190	18510	9970	14240	14288.33	13.87	-3145	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2701	26.27	2.77	12	0.13	544.00	5167.00	17760	20240214	-19.54	14010	20230726	2.00	17760	-19.54	20240214	14070	1.56	20240710	17760	-19.54	20240214	14010	2.00	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
102	20240715	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	90	2	0.63	264100900	18489	40.72	14250	14350	14190	18510	9970	14240	14284.22	13.87	-2715	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2708	26.34	2.77	12	0.10	544.00	5167.00	17760	20240214	-19.31	14010	20230726	2.28	17760	-19.31	20240214	14070	1.85	20240710	17760	-19.31	20240214	14010	2.28	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
103	20240715	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	90	2	0.63	231609240	16220	35.72	14250	14350	14190	18510	9970	14240	14279.24	13.87	-2537	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2708	26.34	2.77	12	0.09	544.00	5167.00	17760	20240214	-19.31	14010	20230726	2.28	17760	-19.31	20240214	14070	1.85	20240710	17760	-19.31	20240214	14010	2.28	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
104	20240715	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	100	2	0.70	193634990	13569	29.88	14250	14350	14190	18510	9970	14240	14270.40	13.87	-2369	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2710	26.36	2.78	12	0.07	544.00	5167.00	17760	20240214	-19.26	14010	20230726	2.36	17760	-19.26	20240214	14070	1.92	20240710	17760	-19.26	20240214	14010	2.36	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
105	20240715	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14270	30	2	0.21	47054670	3306	7.28	14250	14330	14190	18510	9970	14240	14233.11	13.87	-957	14460	14350	14220	14110	13980	14405	14165	95	4270	500	10530	10	1	18900000	2697	26.23	2.76	12	0.02	544.00	5167.00	17760	20240214	-19.65	14010	20230726	1.86	17760	-19.65	20240214	14070	1.42	20240710	17760	-19.65	20240214	14010	1.86	20230726	0.22	N	080160	500	94 억	2621263	N	N	223	N	N
106	20240712	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14240	140	2	0.99	645354060	45394	105.86	14150	14330	14090	18330	9870	14100	14216.72	13.86	817	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2691	26.18	2.76	12	0.24	544.00	5167.00	17760	20240214	-19.82	14010	20230726	1.64	17760	-19.82	20240214	14070	1.21	20240710	17760	-19.82	20240214	14010	1.64	20230726	0.21	N	080160	500	94 억	2618799	N	N	223	N	N
107	20240712	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	110	2	0.78	622653110	43798	102.14	14150	14330	14090	18330	9870	14100	14216.47	13.86	441	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2686	26.12	2.75	12	0.23	544.00	5167.00	17760	20240214	-19.99	14010	20230726	1.43	17760	-19.99	20240214	14070	1.00	20240710	17760	-19.99	20240214	14010	1.43	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
108	20240712	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	110	2	0.78	578298920	40676	94.86	14150	14330	14090	18330	9870	14100	14217.20	13.86	1346	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2686	26.12	2.75	12	0.22	544.00	5167.00	17760	20240214	-19.99	14010	20230726	1.43	17760	-19.99	20240214	14070	1.00	20240710	17760	-19.99	20240214	14010	1.43	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
109	20240712	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14270	170	2	1.21	510463490	35914	83.75	14150	14330	14090	18330	9870	14100	14213.50	13.86	3238	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2697	26.23	2.76	12	0.19	544.00	5167.00	17760	20240214	-19.65	14010	20230726	1.86	17760	-19.65	20240214	14070	1.42	20240710	17760	-19.65	20240214	14010	1.86	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
110	20240712	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14260	160	2	1.13	433882860	30554	71.25	14150	14260	14090	18330	9870	14100	14200.53	13.86	4977	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2695	26.21	2.76	12	0.16	544.00	5167.00	17760	20240214	-19.71	14010	20230726	1.78	17760	-19.71	20240214	14070	1.35	20240710	17760	-19.71	20240214	14010	1.78	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
111	20240712	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14200	100	2	0.71	337772660	23799	55.50	14150	14260	14090	18330	9870	14100	14192.72	13.86	5283	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2684	26.10	2.75	12	0.13	544.00	5167.00	17760	20240214	-20.05	14010	20230726	1.36	17760	-20.05	20240214	14070	0.92	20240710	17760	-20.05	20240214	14010	1.36	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
112	20240712	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14170	70	2	0.50	148180340	10464	24.40	14150	14220	14090	18330	9870	14100	14160.97	13.86	-1082	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2678	26.05	2.74	12	0.06	544.00	5167.00	17760	20240214	-20.21	14010	20230726	1.14	17760	-20.21	20240214	14070	0.71	20240710	17760	-20.21	20240214	14010	1.14	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
113	20240712	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	50	2	0.35	29176880	2065	4.82	14150	14150	14090	18330	9870	14100	14129.24	13.86	-224	14233	14166	14133	14066	14033	14150	14050	95	4230	500	10430	10	1	18900000	2674	26.01	2.74	12	0.01	544.00	5167.00	17760	20240214	-20.33	14010	20230726	1.00	17760	-20.33	20240214	14070	0.57	20240710	17760	-20.33	20240214	14010	1.00	20230726	0.21	N	080160	500	94 억	2618799	N	N	930	N	N
114	20240711	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14100	-40	5	-0.28	605601100	42876	110.33	14110	14200	14100	18380	9900	14140	14124.48	13.93	-18361	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2665	25.92	2.73	12	0.23	544.00	5167.00	17760	20240214	-20.61	14010	20230726	0.64	17760	-20.61	20240214	14070	0.21	20240710	17760	-20.61	20240214	14010	0.64	20230726	0.19	N	080160	500	94 억	2632678	N	N	930	N	N
115	20240711	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14110	-30	5	-0.21	523869460	37081	95.42	14110	14200	14100	18380	9900	14140	14127.71	13.93	-14911	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2667	25.94	2.73	12	0.20	544.00	5167.00	17760	20240214	-20.55	14010	20230726	0.71	17760	-20.55	20240214	14070	0.28	20240710	17760	-20.55	20240214	14010	0.71	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
116	20240711	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14110	-30	5	-0.21	425729000	30123	77.51	14110	14200	14100	18380	9900	14140	14133.02	13.93	-10439	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2667	25.94	2.73	12	0.16	544.00	5167.00	17760	20240214	-20.55	14010	20230726	0.71	17760	-20.55	20240214	14070	0.28	20240710	17760	-20.55	20240214	14010	0.71	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
117	20240711	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	10	2	0.07	350830560	24815	63.85	14110	14200	14100	18380	9900	14140	14137.84	13.93	-8451	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2674	26.01	2.74	12	0.13	544.00	5167.00	17760	20240214	-20.33	14010	20230726	1.00	17760	-20.33	20240214	14070	0.57	20240710	17760	-20.33	20240214	14010	1.00	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
118	20240711	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-10	5	-0.07	307357240	21738	55.94	14110	14200	14100	18380	9900	14140	14139.17	13.93	-6293	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2671	25.97	2.73	12	0.12	544.00	5167.00	17760	20240214	-20.44	14010	20230726	0.86	17760	-20.44	20240214	14070	0.43	20240710	17760	-20.44	20240214	14010	0.86	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
119	20240711	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14110	-30	5	-0.21	268541590	18988	48.86	14110	14200	14100	18380	9900	14140	14142.70	13.93	-4575	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2667	25.94	2.73	12	0.10	544.00	5167.00	17760	20240214	-20.55	14010	20230726	0.71	17760	-20.55	20240214	14070	0.28	20240710	17760	-20.55	20240214	14010	0.71	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
120	20240711	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14190	50	2	0.35	143162190	10122	26.05	14110	14200	14100	18380	9900	14140	14143.67	13.93	-2896	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2682	26.08	2.75	12	0.05	544.00	5167.00	17760	20240214	-20.10	14010	20230726	1.28	17760	-20.10	20240214	14070	0.85	20240710	17760	-20.10	20240214	14010	1.28	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
121	20240711	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14110	-30	5	-0.21	13495910	956	2.46	14110	14150	14110	18380	9900	14140	14117.06	13.93	-420	14293	14216	14143	14066	13993	14180	14030	95	4240	500	10460	10	1	18900000	2667	25.94	2.73	12	0.01	544.00	5167.00	17760	20240214	-20.55	14010	20230726	0.71	17760	-20.55	20240214	14070	0.28	20240710	17760	-20.55	20240214	14010	0.71	20230726	0.19	N	080160	500	94 억	2632678	N	N	402	N	N
122	20240710	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	20	2	0.14	548229500	38809	57.83	14190	14220	14070	18350	9890	14120	14126.35	13.97	-9661	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2672	25.99	2.74	12	0.21	544.00	5167.00	17760	20240214	-20.38	14010	20230726	0.93	17760	-20.38	20240214	14070	0.50	20240710	17760	-20.38	20240214	14010	0.93	20230726	0.18	N	080160	500	94 억	2641149	N	N	402	N	N
123	20240710	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	10	2	0.07	481434610	34079	50.79	14190	14220	14070	18350	9890	14120	14127.02	13.97	-9411	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2671	25.97	2.73	12	0.18	544.00	5167.00	17760	20240214	-20.44	14010	20230726	0.86	17760	-20.44	20240214	14070	0.43	20240710	17760	-20.44	20240214	14010	0.86	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
124	20240710	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	30	2	0.21	366153900	25921	38.63	14190	14220	14070	18350	9890	14120	14125.76	13.97	-6799	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2674	26.01	2.74	12	0.14	544.00	5167.00	17760	20240214	-20.33	14010	20230726	1.00	17760	-20.33	20240214	14070	0.57	20240710	17760	-20.33	20240214	14010	1.00	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
125	20240710	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	40	2	0.28	326237630	23102	34.43	14190	14220	14070	18350	9890	14120	14121.62	13.97	-5418	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2676	26.03	2.74	12	0.12	544.00	5167.00	17760	20240214	-20.27	14010	20230726	1.07	17760	-20.27	20240214	14070	0.64	20240710	17760	-20.27	20240214	14010	1.07	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
126	20240710	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	20	2	0.14	270048780	19133	28.51	14190	14220	14070	18350	9890	14120	14114.29	13.97	-5010	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2672	25.99	2.74	12	0.10	544.00	5167.00	17760	20240214	-20.38	14010	20230726	0.93	17760	-20.38	20240214	14070	0.50	20240710	17760	-20.38	20240214	14010	0.93	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
127	20240710	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	20	2	0.14	189955630	13464	20.06	14190	14220	14070	18350	9890	14120	14108.41	13.97	-3237	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2672	25.99	2.74	12	0.07	544.00	5167.00	17760	20240214	-20.38	14010	20230726	0.93	17760	-20.38	20240214	14070	0.50	20240710	17760	-20.38	20240214	14010	0.93	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
128	20240710	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14080	-40	5	-0.28	143966940	10207	15.21	14190	14220	14070	18350	9890	14120	14104.73	13.97	-2423	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2661	25.88	2.72	12	0.05	544.00	5167.00	17760	20240214	-20.72	14010	20230726	0.50	17760	-20.72	20240214	14070	0.07	20240710	17760	-20.72	20240214	14010	0.50	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
129	20240710	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14110	-10	5	-0.07	15704690	1109	1.65	14190	14220	14110	18350	9890	14120	14161.13	13.97	-663	14320	14220	14160	14060	14000	14190	14030	95	4230	500	10440	10	1	18900000	2667	25.94	2.73	12	0.01	544.00	5167.00	17760	20240214	-20.55	14010	20230726	0.71	17760	-20.55	20240214	14100	0.07	20240709	17760	-20.55	20240214	14010	0.71	20230726	0.18	N	080160	500	94 억	2641149	N	N	46	N	N
130	20240709	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-70	5	-0.49	949437700	67085	75.63	14230	14260	14100	18440	9940	14190	14152.76	14.16	-36450	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2669	25.96	2.73	12	0.35	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14100	0.14	20240709	17760	-20.50	20240214	14010	0.79	20230726	0.17	N	080160	500	94 억	2676080	N	N	46	N	N
131	20240709	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-70	5	-0.49	893585230	63129	71.17	14230	14260	14100	18440	9940	14190	14154.91	14.16	-33996	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2669	25.96	2.73	12	0.33	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14100	0.14	20240709	17760	-20.50	20240214	14010	0.79	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
132	20240709	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-70	5	-0.49	736898080	52027	58.65	14230	14260	14110	18440	9940	14190	14163.76	14.16	-25060	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2669	25.96	2.73	12	0.28	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14110	0.07	20240709	17760	-20.50	20240214	14010	0.79	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
133	20240709	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	-30	5	-0.21	574894820	40562	45.73	14230	14260	14140	18440	9940	14190	14173.24	14.16	-16366	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2676	26.03	2.74	12	0.21	544.00	5167.00	17760	20240214	-20.27	14010	20230726	1.07	17760	-20.27	20240214	14110	0.35	20240708	17760	-20.27	20240214	14010	1.07	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
134	20240709	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	-30	5	-0.21	472300680	33311	37.55	14230	14260	14150	18440	9940	14190	14178.52	14.16	-13167	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2676	26.03	2.74	12	0.18	544.00	5167.00	17760	20240214	-20.27	14010	20230726	1.07	17760	-20.27	20240214	14110	0.35	20240708	17760	-20.27	20240214	14010	1.07	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
135	20240709	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14170	-20	5	-0.14	314790350	22189	25.02	14230	14260	14160	18440	9940	14190	14186.77	14.16	-9226	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2678	26.05	2.74	12	0.12	544.00	5167.00	17760	20240214	-20.21	14010	20230726	1.14	17760	-20.21	20240214	14110	0.43	20240708	17760	-20.21	20240214	14010	1.14	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
136	20240709	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14200	10	2	0.07	186837950	13164	14.84	14230	14260	14160	18440	9940	14190	14193.10	14.16	-4375	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2684	26.10	2.75	12	0.07	544.00	5167.00	17760	20240214	-20.05	14010	20230726	1.36	17760	-20.05	20240214	14110	0.64	20240708	17760	-20.05	20240214	14010	1.36	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
137	20240709	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14200	10	2	0.07	11185020	787	0.89	14230	14240	14170	18440	9940	14190	14212.22	14.16	-319	14443	14316	14213	14086	13983	14265	14035	95	4250	500	10500	10	1	18900000	2684	26.10	2.75	12	0.00	544.00	5167.00	17760	20240214	-20.05	14010	20230726	1.36	17760	-20.05	20240214	14110	0.64	20240708	17760	-20.05	20240214	14010	1.36	20230726	0.17	N	080160	500	94 억	2676080	N	N	292	N	N
138	20240708	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14190	-80	5	-0.56	1250843030	88401	157.84	14340	14340	14110	18550	9990	14270	14149.65	14.22	-12213	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2682	26.08	2.75	12	0.47	544.00	5167.00	17760	20240214	-20.10	14010	20230726	1.28	17760	-20.10	20240214	14110	0.57	20240708	17760	-20.10	20240214	14010	1.28	20230726	0.17	N	080160	500	94 억	2688346	N	N	292	N	N
139	20240708	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14190	-80	5	-0.56	1130765220	79938	142.73	14340	14340	14110	18550	9990	14270	14145.53	14.22	-11372	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2682	26.08	2.75	12	0.42	544.00	5167.00	17760	20240214	-20.10	14010	20230726	1.28	17760	-20.10	20240214	14110	0.57	20240708	17760	-20.10	20240214	14010	1.28	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
140	20240708	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14120	-150	5	-1.05	947463650	66992	119.62	14340	14340	14110	18550	9990	14270	14142.94	14.22	-8438	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2669	25.96	2.73	12	0.35	544.00	5167.00	17760	20240214	-20.50	14010	20230726	0.79	17760	-20.50	20240214	14110	0.07	20240708	17760	-20.50	20240214	14010	0.79	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
141	20240708	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	-130	5	-0.91	801695920	56671	101.19	14340	14340	14110	18550	9990	14270	14146.49	14.22	-5085	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2672	25.99	2.74	12	0.30	544.00	5167.00	17760	20240214	-20.38	14010	20230726	0.93	17760	-20.38	20240214	14110	0.21	20240708	17760	-20.38	20240214	14010	0.93	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
142	20240708	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	-120	5	-0.84	685897990	48485	86.57	14340	14340	14110	18550	9990	14270	14146.60	14.22	-3708	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2674	26.01	2.74	12	0.26	544.00	5167.00	17760	20240214	-20.33	14010	20230726	1.00	17760	-20.33	20240214	14110	0.28	20240708	17760	-20.33	20240214	14010	1.00	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
143	20240708	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-140	5	-0.98	607478600	42936	76.66	14340	14340	14110	18550	9990	14270	14148.47	14.22	-3292	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2671	25.97	2.73	12	0.23	544.00	5167.00	17760	20240214	-20.44	14010	20230726	0.86	17760	-20.44	20240214	14110	0.14	20240708	17760	-20.44	20240214	14010	0.86	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
144	20240708	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	-120	5	-0.84	357932360	25276	45.13	14340	14340	14120	18550	9990	14270	14160.96	14.22	-1784	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2674	26.01	2.74	12	0.13	544.00	5167.00	17760	20240214	-20.33	14010	20230726	1.00	17760	-20.33	20240214	14120	0.21	20240708	17760	-20.33	20240214	14010	1.00	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
145	20240708	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14270	0	3	0.00	12470630	873	1.56	14340	14340	14260	18550	9990	14270	14284.80	14.22	-277	14650	14460	14320	14130	13990	14390	14060	95	4280	500	10550	10	1	18900000	2697	26.23	2.76	12	0.00	544.00	5167.00	17760	20240214	-19.65	14010	20230726	1.86	17760	-19.65	20240214	14180	0.63	20240705	17760	-19.65	20240214	14010	1.86	20230726	0.17	N	080160	500	94 억	2688346	N	N	198	N	N
146	20240705	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14270	-120	5	-0.83	797904200	55997	139.81	14510	14510	14180	18700	10080	14390	14249.05	14.31	-18116	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2697	26.23	2.76	12	0.30	544.00	5167.00	17760	20240214	-19.65	14010	20230726	1.86	17760	-19.65	20240214	14180	0.63	20240705	17760	-19.65	20240214	14010	1.86	20230726	0.16	N	080160	500	94 억	2704812	N	N	198	N	N
147	20240705	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14230	-160	5	-1.11	736192280	51667	129.00	14510	14510	14180	18700	10080	14390	14248.79	14.31	-17655	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2689	26.16	2.75	12	0.27	544.00	5167.00	17760	20240214	-19.88	14010	20230726	1.57	17760	-19.88	20240214	14180	0.35	20240705	17760	-19.88	20240214	14010	1.57	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
148	20240705	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14230	-160	5	-1.11	668280480	46894	117.08	14510	14510	14180	18700	10080	14390	14250.87	14.31	-14002	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2689	26.16	2.75	12	0.25	544.00	5167.00	17760	20240214	-19.88	14010	20230726	1.57	17760	-19.88	20240214	14180	0.35	20240705	17760	-19.88	20240214	14010	1.57	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
149	20240705	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14230	-160	5	-1.11	589236860	41341	103.22	14510	14510	14180	18700	10080	14390	14253.09	14.31	-11693	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2689	26.16	2.75	12	0.22	544.00	5167.00	17760	20240214	-19.88	14010	20230726	1.57	17760	-19.88	20240214	14180	0.35	20240705	17760	-19.88	20240214	14010	1.57	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
150	20240705	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14260	-130	5	-0.90	541382420	37985	94.84	14510	14510	14180	18700	10080	14390	14252.53	14.31	-9984	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2695	26.21	2.76	12	0.20	544.00	5167.00	17760	20240214	-19.71	14010	20230726	1.78	17760	-19.71	20240214	14180	0.56	20240705	17760	-19.71	20240214	14010	1.78	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
151	20240705	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14230	-160	5	-1.11	409550160	28726	71.72	14510	14510	14180	18700	10080	14390	14257.12	14.31	-9102	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2689	26.16	2.75	12	0.15	544.00	5167.00	17760	20240214	-19.88	14010	20230726	1.57	17760	-19.88	20240214	14180	0.35	20240705	17760	-19.88	20240214	14010	1.57	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
152	20240705	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	-180	5	-1.25	277941920	19466	48.60	14510	14510	14180	18700	10080	14390	14278.33	14.31	-6473	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2686	26.12	2.75	12	0.10	544.00	5167.00	17760	20240214	-19.99	14010	20230726	1.43	17760	-19.99	20240214	14180	0.21	20240705	17760	-19.99	20240214	14010	1.43	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
153	20240705	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	-50	5	-0.35	22565420	1570	3.92	14510	14510	14330	18700	10080	14390	14372.88	14.31	-808	14590	14490	14430	14330	14270	14540	14380	95	4310	500	10640	10	1	18900000	2710	26.36	2.78	12	0.01	544.00	5167.00	17760	20240214	-19.26	14010	20230726	2.36	17760	-19.26	20240214	14330	0.07	20240705	17760	-19.26	20240214	14010	2.36	20230726	0.16	N	080160	500	94 억	2704812	N	N	1170	N	N
154	20240704	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14390	-60	5	-0.42	577352820	40040	50.79	14380	14530	14370	18780	10120	14450	14419.40	14.37	-11996	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2720	26.45	2.78	12	0.21	544.00	5167.00	17760	20240214	-18.98	14010	20230726	2.71	17760	-18.98	20240214	14370	0.14	20240704	17760	-18.98	20240214	14010	2.71	20230726	0.16	N	080160	500	94 억	2715307	N	N	1170	N	N
155	20240704	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-40	5	-0.28	547835280	37989	48.19	14380	14530	14370	18780	10120	14450	14420.89	14.37	-11405	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2723	26.49	2.79	12	0.20	544.00	5167.00	17760	20240214	-18.86	14010	20230726	2.86	17760	-18.86	20240214	14370	0.28	20240704	17760	-18.86	20240214	14010	2.86	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
156	20240704	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14380	-70	5	-0.48	450863080	31249	39.64	14380	14530	14380	18780	10120	14450	14428.08	14.37	-7579	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2718	26.43	2.78	12	0.17	544.00	5167.00	17760	20240214	-19.03	14010	20230726	2.64	17760	-19.03	20240214	14380	0.00	20240704	17760	-19.03	20240214	14010	2.64	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
157	20240704	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	-50	5	-0.35	375031640	25982	32.96	14380	14530	14380	18780	10120	14450	14434.29	14.37	-4543	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2722	26.47	2.79	12	0.14	544.00	5167.00	17760	20240214	-18.92	14010	20230726	2.78	17760	-18.92	20240214	14380	0.14	20240704	17760	-18.92	20240214	14010	2.78	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
158	20240704	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-40	5	-0.28	331122660	22934	29.09	14380	14530	14380	18780	10120	14450	14438.07	14.37	-4145	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2723	26.49	2.79	12	0.12	544.00	5167.00	17760	20240214	-18.86	14010	20230726	2.86	17760	-18.86	20240214	14380	0.21	20240704	17760	-18.86	20240214	14010	2.86	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
159	20240704	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14420	-30	5	-0.21	248803140	17216	21.84	14380	14530	14380	18780	10120	14450	14451.86	14.37	-2823	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2725	26.51	2.79	12	0.09	544.00	5167.00	17760	20240214	-18.81	14010	20230726	2.93	17760	-18.81	20240214	14380	0.28	20240704	17760	-18.81	20240214	14010	2.93	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
160	20240704	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	30	2	0.21	114140770	7904	10.03	14380	14510	14380	18780	10120	14450	14440.89	14.37	-284	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2737	26.62	2.80	12	0.04	544.00	5167.00	17760	20240214	-18.47	14010	20230726	3.35	17760	-18.47	20240214	14380	0.70	20240704	17760	-18.47	20240214	14010	3.35	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
161	20240704	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14460	10	2	0.07	8847240	613	0.78	14380	14460	14380	18780	10120	14450	14432.69	14.37	-269	15216	14832	14616	14232	14016	14725	14125	95	4330	500	10690	10	1	18900000	2733	26.58	2.80	12	0.00	544.00	5167.00	17760	20240214	-18.58	14010	20230726	3.21	17760	-18.58	20240214	14380	0.56	20240704	17760	-18.58	20240214	14010	3.21	20230726	0.16	N	080160	500	94 억	2715307	N	N	292	N	N
162	20240703	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	-310	5	-2.10	1147272770	78722	149.45	14780	15000	14400	19180	10340	14760	14573.88	14.47	-22095	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2731	26.56	2.80	12	0.42	544.00	5167.00	17760	20240214	-18.64	14010	20230726	3.14	17760	-18.64	20240214	14400	0.35	20240703	17760	-18.64	20240214	14010	3.14	20230726	0.17	N	080160	500	94 억	2734435	N	N	292	N	N
163	20240703	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-350	5	-2.37	1097188320	75251	142.86	14780	15000	14400	19180	10340	14760	14580.38	14.47	-20934	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2723	26.49	2.79	12	0.40	544.00	5167.00	17760	20240214	-18.86	14010	20230726	2.86	17760	-18.86	20240214	14400	0.07	20240703	17760	-18.86	20240214	14010	2.86	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
164	20240703	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14550	-210	5	-1.42	735434450	50282	95.46	14780	15000	14550	19180	10340	14760	14626.20	14.47	-16525	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2750	26.75	2.82	12	0.27	544.00	5167.00	17760	20240214	-18.07	14010	20230726	3.85	17760	-18.07	20240214	14550	0.00	20240703	17760	-18.07	20240214	14010	3.85	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
165	20240703	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14570	-190	5	-1.29	673642370	46037	87.40	14780	15000	14550	19180	10340	14760	14632.63	14.47	-13813	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2754	26.78	2.82	12	0.24	544.00	5167.00	17760	20240214	-17.96	14010	20230726	4.00	17760	-17.96	20240214	14550	0.14	20240703	17760	-17.96	20240214	14010	4.00	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
166	20240703	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14570	-190	5	-1.29	589104600	40234	76.38	14780	15000	14550	19180	10340	14760	14641.96	14.47	-13241	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2754	26.78	2.82	12	0.21	544.00	5167.00	17760	20240214	-17.96	14010	20230726	4.00	17760	-17.96	20240214	14550	0.14	20240703	17760	-17.96	20240214	14010	4.00	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
167	20240703	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14570	-190	5	-1.29	509584500	34772	66.01	14780	15000	14550	19180	10340	14760	14655.02	14.47	-11353	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2754	26.78	2.82	12	0.18	544.00	5167.00	17760	20240214	-17.96	14010	20230726	4.00	17760	-17.96	20240214	14550	0.14	20240703	17760	-17.96	20240214	14010	4.00	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
168	20240703	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	-160	5	-1.08	293225920	19932	37.84	14780	15000	14590	19180	10340	14760	14711.31	14.47	-6875	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2759	26.84	2.83	12	0.11	544.00	5167.00	17760	20240214	-17.79	14010	20230726	4.21	17760	-17.79	20240214	14590	0.07	20240703	17760	-17.79	20240214	14010	4.21	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
169	20240703	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14780	20	2	0.14	39626380	2656	5.04	14780	15000	14770	19180	10340	14760	14919.57	14.47	-927	15086	14922	14836	14672	14586	14880	14630	95	4420	500	10920	10	1	18900000	2793	27.17	2.86	12	0.01	544.00	5167.00	17760	20240214	-16.78	14010	20230726	5.50	17760	-16.78	20240214	14750	0.20	20240702	17760	-16.78	20240214	14010	5.50	20230726	0.17	N	080160	500	94 억	2734435	N	N	1504	N	N
170	20240702	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	-240	5	-1.60	778353470	52597	139.25	15000	15000	14750	19500	10500	15000	14798.59	14.54	-15003	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2790	27.13	2.86	12	0.28	544.00	5167.00	17760	20240214	-16.89	14010	20230726	5.35	17760	-16.89	20240214	14750	0.07	20240702	17760	-16.89	20240214	14010	5.35	20230726	0.17	N	080160	500	94 억	2747938	N	N	1504	N	N
171	20240702	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14770	-230	5	-1.53	726683650	49097	129.98	15000	15000	14750	19500	10500	15000	14800.98	14.54	-14316	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2792	27.15	2.86	12	0.26	544.00	5167.00	17760	20240214	-16.84	14010	20230726	5.42	17760	-16.84	20240214	14750	0.14	20240702	17760	-16.84	20240214	14010	5.42	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
172	20240702	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14770	-230	5	-1.53	641443600	43327	114.71	15000	15000	14750	19500	10500	15000	14804.71	14.54	-12424	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2792	27.15	2.86	12	0.23	544.00	5167.00	17760	20240214	-16.84	14010	20230726	5.42	17760	-16.84	20240214	14750	0.14	20240702	17760	-16.84	20240214	14010	5.42	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
173	20240702	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14790	-210	5	-1.40	597902570	40382	106.91	15000	15000	14750	19500	10500	15000	14806.17	14.54	-10816	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2795	27.19	2.86	12	0.21	544.00	5167.00	17760	20240214	-16.72	14010	20230726	5.57	17760	-16.72	20240214	14750	0.27	20240702	17760	-16.72	20240214	14010	5.57	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
174	20240702	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14780	-220	5	-1.47	457951350	30905	81.82	15000	15000	14750	19500	10500	15000	14818.03	14.54	-9807	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2793	27.17	2.86	12	0.16	544.00	5167.00	17760	20240214	-16.78	14010	20230726	5.50	17760	-16.78	20240214	14750	0.20	20240702	17760	-16.78	20240214	14010	5.50	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
175	20240702	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14780	-220	5	-1.47	410955310	27726	73.40	15000	15000	14750	19500	10500	15000	14822.02	14.54	-9509	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2793	27.17	2.86	12	0.15	544.00	5167.00	17760	20240214	-16.78	14010	20230726	5.50	17760	-16.78	20240214	14750	0.20	20240702	17760	-16.78	20240214	14010	5.50	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
176	20240702	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14770	-230	5	-1.53	347359710	23422	62.01	15000	15000	14750	19500	10500	15000	14830.49	14.54	-8709	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2792	27.15	2.86	12	0.12	544.00	5167.00	17760	20240214	-16.84	14010	20230726	5.42	17760	-16.84	20240214	14750	0.14	20240702	17760	-16.84	20240214	14010	5.42	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
177	20240702	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	-130	5	-0.87	78856840	5279	13.98	15000	15000	14860	19500	10500	15000	14937.84	14.54	-869	15440	15220	15080	14860	14720	15150	14790	95	4500	500	11100	10	1	18900000	2810	27.33	2.88	12	0.03	544.00	5167.00	17760	20240214	-16.27	14010	20230726	6.14	17760	-16.27	20240214	14860	0.07	20240702	17760	-16.27	20240214	14010	6.14	20230726	0.17	N	080160	500	94 억	2747938	N	N	10435	N	N
178	20240701	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-30	5	-0.20	564984370	37512	68.35	15040	15300	14940	19530	10530	15030	15061.44	14.53	220	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2835	27.57	2.90	12	0.20	544.00	5167.00	17900	20230623	-16.20	14010	20230726	7.07	17760	-15.54	20240214	14940	0.40	20240701	17760	-15.54	20240214	14010	7.07	20230726	0.17	N	080160	500	94 억	2745651	N	N	10435	N	N
179	20240701	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15010	-20	5	-0.13	493083160	32720	59.61	15040	15300	14940	19530	10530	15030	15069.79	14.53	556	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2837	27.59	2.90	12	0.17	544.00	5167.00	17900	20230623	-16.15	14010	20230726	7.14	17760	-15.48	20240214	14940	0.47	20240701	17760	-15.48	20240214	14010	7.14	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N
180	20240701	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	70	2	0.47	329578420	21846	39.80	15040	15300	14940	19530	10530	15030	15086.46	14.53	-815	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2854	27.76	2.92	12	0.12	544.00	5167.00	17900	20230623	-15.64	14010	20230726	7.78	17760	-14.98	20240214	14940	1.07	20240701	17760	-14.98	20240214	14010	7.78	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N
181	20240701	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	80	2	0.53	307918600	20413	37.19	15040	15300	14940	19530	10530	15030	15084.46	14.53	-133	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2856	27.78	2.92	12	0.11	544.00	5167.00	17900	20230623	-15.59	14010	20230726	7.85	17760	-14.92	20240214	14940	1.14	20240701	17760	-14.92	20240214	14010	7.85	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N
182	20240701	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15130	100	2	0.67	290870190	19286	35.14	15040	15300	14940	19530	10530	15030	15081.95	14.53	-126	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2860	27.81	2.93	12	0.10	544.00	5167.00	17900	20230623	-15.47	14010	20230726	7.99	17760	-14.81	20240214	14940	1.27	20240701	17760	-14.81	20240214	14010	7.99	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N
183	20240701	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	110	2	0.73	211882850	14062	25.62	15040	15300	14940	19530	10530	15030	15067.78	14.53	327	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2861	27.83	2.93	12	0.07	544.00	5167.00	17900	20230623	-15.42	14010	20230726	8.07	17760	-14.75	20240214	14940	1.34	20240701	17760	-14.75	20240214	14010	8.07	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N
184	20240701	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15040	10	2	0.07	157512160	10464	19.06	15040	15300	14940	19530	10530	15030	15052.78	14.53	656	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2843	27.65	2.91	12	0.06	544.00	5167.00	17900	20230623	-15.98	14010	20230726	7.35	17760	-15.32	20240214	14940	0.67	20240701	17760	-15.32	20240214	14010	7.35	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N
185	20240701	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	0	3	0.00	58247260	3886	7.08	15040	15040	14940	19530	10530	15030	14988.93	14.53	1265	15303	15166	15063	14926	14823	15115	14875	95	4500	500	11120	10	1	18900000	2841	27.63	2.91	12	0.02	544.00	5167.00	17900	20230623	-16.03	14010	20230726	7.28	17760	-15.37	20240214	14940	0.60	20240701	17760	-15.37	20240214	14010	7.28	20230726	0.17	N	080160	500	94 억	2745651	N	N	9871	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History