KissMeData/226950/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	-820	5	-5.21	2826499310	186670	117.50	15600	15930	14500	20450	11030	15750	15142.09	3.49	-31007	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2485	-13.11	5.06	12	1.12	-1139.00	2951.00	25950	20230908	-42.47	8280	20240624	80.31	18490	-19.25	20240311	8280	80.31	20240624	25950	-42.47	20230908	8280	80.31	20240624	0.73	N	226950	500	83 억	580743	N	N	84	N	N
3	20240731	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	-830	5	-5.27	2743306660	181099	113.99	15600	15930	14500	20450	11030	15750	15147.95	3.49	-29542	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2483	-13.10	5.06	12	1.09	-1139.00	2951.00	25950	20230908	-42.50	8280	20240624	80.19	18490	-19.31	20240311	8280	80.19	20240624	25950	-42.50	20230908	8280	80.19	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
4	20240731	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	-1240	5	-7.87	2305954660	151476	95.35	15600	15930	14500	20450	11030	15750	15223.07	3.49	-31622	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2415	-12.74	4.92	12	0.91	-1139.00	2951.00	25950	20230908	-44.08	8280	20240624	75.24	18490	-21.53	20240311	8280	75.24	20240624	25950	-44.08	20230908	8280	75.24	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
5	20240731	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	-840	5	-5.33	1743401840	113183	71.24	15600	15930	14890	20450	11030	15750	15403.25	3.49	-26740	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2482	-13.09	5.05	12	0.68	-1139.00	2951.00	25950	20230908	-42.54	8280	20240624	80.07	18490	-19.36	20240311	8280	80.07	20240624	25950	-42.54	20230908	8280	80.07	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
6	20240731	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15020	-730	5	-4.63	1462584130	94466	59.46	15600	15930	15020	20450	11030	15750	15482.52	3.49	-23204	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2500	-13.19	5.09	12	0.57	-1139.00	2951.00	25950	20230908	-42.12	8280	20240624	81.40	18490	-18.77	20240311	8280	81.40	20240624	25950	-42.12	20230908	8280	81.40	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
7	20240731	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-470	5	-2.98	1176899690	75580	47.57	15600	15930	15180	20450	11030	15750	15571.47	3.49	-16975	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2543	-13.42	5.18	12	0.45	-1139.00	2951.00	25950	20230908	-41.12	8280	20240624	84.54	18490	-17.36	20240311	8280	84.54	20240624	25950	-41.12	20230908	8280	84.54	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
8	20240731	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	-260	5	-1.65	845965840	53971	33.97	15600	15930	15380	20450	11030	15750	15674.39	3.49	-5495	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2578	-13.60	5.25	12	0.32	-1139.00	2951.00	25950	20230908	-40.31	8280	20240624	87.08	18490	-16.22	20240311	8280	87.08	20240624	25950	-40.31	20230908	8280	87.08	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
9	20240731	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	-50	5	-0.32	191894190	12156	7.65	15600	15930	15530	20450	11030	15750	15786.10	3.49	44	16683	16216	15653	15186	14623	16450	15420	83	4700	500	10710	10	1	16643569	2613	-13.78	5.32	12	0.07	-1139.00	2951.00	25950	20230908	-39.50	8280	20240624	89.61	18490	-15.09	20240311	8280	89.61	20240624	25950	-39.50	20230908	8280	89.61	20240624	0.73	N	226950	500	83 억	580743	N	N	0	N	N
10	20240730	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	140	2	0.90	2438176320	157349	77.74	15620	16120	15090	20250	10930	15610	15494.55	3.50	-2200	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2621	-13.83	5.34	12	0.95	-1139.00	2951.00	25950	20230908	-39.31	8280	20240624	90.22	18490	-14.82	20240311	8280	90.22	20240624	25950	-39.31	20230908	8280	90.22	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
11	20240730	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15660	50	2	0.32	2322532750	149981	74.10	15620	16120	15090	20250	10930	15610	15485.51	3.50	-2063	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2606	-13.75	5.31	12	0.90	-1139.00	2951.00	25950	20230908	-39.65	8280	20240624	89.13	18490	-15.31	20240311	8280	89.13	20240624	25950	-39.65	20230908	8280	89.13	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
12	20240730	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-310	5	-1.99	1772230000	114739	56.69	15620	16120	15090	20250	10930	15610	15445.75	3.50	-7716	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2546	-13.43	5.18	12	0.69	-1139.00	2951.00	25950	20230908	-41.04	8280	20240624	84.78	18490	-17.25	20240311	8280	84.78	20240624	25950	-41.04	20230908	8280	84.78	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
13	20240730	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-380	5	-2.43	1485848570	95842	47.35	15620	16120	15140	20250	10930	15610	15503.10	3.50	-13338	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2535	-13.37	5.16	12	0.58	-1139.00	2951.00	25950	20230908	-41.31	8280	20240624	83.94	18490	-17.63	20240311	8280	83.94	20240624	25950	-41.31	20230908	8280	83.94	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
14	20240730	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-330	5	-2.11	1277937180	82200	40.61	15620	16120	15250	20250	10930	15610	15546.68	3.50	-12712	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2543	-13.42	5.18	12	0.49	-1139.00	2951.00	25950	20230908	-41.12	8280	20240624	84.54	18490	-17.36	20240311	8280	84.54	20240624	25950	-41.12	20230908	8280	84.54	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
15	20240730	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-310	5	-1.99	1119394570	71847	35.50	15620	16120	15250	20250	10930	15610	15580.25	3.50	-12454	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2546	-13.43	5.18	12	0.43	-1139.00	2951.00	25950	20230908	-41.04	8280	20240624	84.78	18490	-17.25	20240311	8280	84.78	20240624	25950	-41.04	20230908	8280	84.78	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
16	20240730	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-270	5	-1.73	929205280	59422	29.36	15620	16120	15260	20250	10930	15610	15637.39	3.50	-13864	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2553	-13.47	5.20	12	0.36	-1139.00	2951.00	25950	20230908	-40.89	8280	20240624	85.27	18490	-17.04	20240311	8280	85.27	20240624	25950	-40.89	20230908	8280	85.27	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
17	20240730	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15810	200	2	1.28	353953130	22280	11.01	15620	16120	15620	20250	10930	15610	15886.59	3.50	-2295	16430	16020	15560	15150	14690	16225	15355	83	4640	500	10610	10	1	16643569	2631	-13.88	5.36	12	0.13	-1139.00	2951.00	25950	20230908	-39.08	8280	20240624	90.94	18490	-14.49	20240311	8280	90.94	20240624	25950	-39.08	20230908	8280	90.94	20240624	0.74	N	226950	500	83 억	582298	N	N	0	N	N
18	20240729	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	-290	5	-1.82	3105475840	199757	19.12	15580	15970	15100	20650	11130	15900	15545.28	3.39	11447	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2598	-13.71	5.29	12	1.20	-1139.00	2951.00	25950	20230908	-39.85	8280	20240624	88.53	18490	-15.58	20240311	8280	88.53	20240624	25950	-39.85	20230908	8280	88.53	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
19	20240729	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	-290	5	-1.82	2918054310	187745	17.97	15580	15970	15100	20650	11130	15900	15542.47	3.39	12075	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2598	-13.71	5.29	12	1.13	-1139.00	2951.00	25950	20230908	-39.85	8280	20240624	88.53	18490	-15.58	20240311	8280	88.53	20240624	25950	-39.85	20230908	8280	88.53	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
20	20240729	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	-330	5	-2.08	2815923530	181184	17.34	15580	15970	15100	20650	11130	15900	15541.61	3.39	12090	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2591	-13.67	5.28	12	1.09	-1139.00	2951.00	25950	20230908	-40.00	8280	20240624	88.04	18490	-15.79	20240311	8280	88.04	20240624	25950	-40.00	20230908	8280	88.04	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
21	20240729	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	-270	5	-1.70	2665737860	171553	16.42	15580	15970	15100	20650	11130	15900	15538.67	3.39	13238	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2601	-13.72	5.30	12	1.03	-1139.00	2951.00	25950	20230908	-39.77	8280	20240624	88.77	18490	-15.47	20240311	8280	88.77	20240624	25950	-39.77	20230908	8280	88.77	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
22	20240729	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-300	5	-1.89	2455435390	158014	15.12	15580	15970	15100	20650	11130	15900	15539.15	3.39	9353	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2596	-13.70	5.29	12	0.95	-1139.00	2951.00	25950	20230908	-39.88	8280	20240624	88.41	18490	-15.63	20240311	8280	88.41	20240624	25950	-39.88	20230908	8280	88.41	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
23	20240729	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	-400	5	-2.52	2173339390	139794	13.38	15580	15970	15100	20650	11130	15900	15546.50	3.39	8230	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2580	-13.61	5.25	12	0.84	-1139.00	2951.00	25950	20230908	-40.27	8280	20240624	87.20	18490	-16.17	20240311	8280	87.20	20240624	25950	-40.27	20230908	8280	87.20	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
24	20240729	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15800	-100	5	-0.63	1725322230	110986	10.62	15580	15970	15100	20650	11130	15900	15545.11	3.39	12017	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2630	-13.87	5.35	12	0.67	-1139.00	2951.00	25950	20230908	-39.11	8280	20240624	90.82	18490	-14.55	20240311	8280	90.82	20240624	25950	-39.11	20230908	8280	90.82	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
25	20240729	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-510	5	-3.21	602293410	39272	3.76	15580	15580	15100	20650	11130	15900	15335.15	3.39	9746	17693	16796	15523	14626	13353	17245	15075	83	4750	500	10810	10	1	16643569	2561	-13.51	5.22	12	0.24	-1139.00	2951.00	25950	20230908	-40.69	8280	20240624	85.87	18490	-16.77	20240311	8280	85.87	20240624	25950	-40.69	20230908	8280	85.87	20240624	0.73	N	226950	500	83 억	564413	N	N	0	N	N
26	20240726	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	1850	2	13.17	16146089020	1040361	401.47	14250	16420	14250	18260	9840	14050	15519.63	3.40	6188	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2646	-13.96	5.39	12	6.25	-1139.00	2951.00	25950	20230908	-38.73	8280	20240624	92.03	18490	-14.01	20240311	8280	92.03	20240624	25950	-38.73	20230908	8280	92.03	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
27	20240726	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15710	1660	2	11.81	15889742650	1024179	395.22	14250	16420	14250	18260	9840	14050	15514.61	3.40	8772	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2615	-13.79	5.32	12	6.15	-1139.00	2951.00	25950	20230908	-39.46	8280	20240624	89.73	18490	-15.04	20240311	8280	89.73	20240624	25950	-39.46	20230908	8280	89.73	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
28	20240726	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	1620	2	11.53	15109167210	974749	376.15	14250	16420	14250	18260	9840	14050	15500.57	3.40	6860	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2608	-13.76	5.31	12	5.86	-1139.00	2951.00	25950	20230908	-39.61	8280	20240624	89.25	18490	-15.25	20240311	8280	89.25	20240624	25950	-39.61	20230908	8280	89.25	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
29	20240726	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15970	1920	2	13.67	14120683300	912522	352.13	14250	16420	14250	18260	9840	14050	15474.35	3.40	5287	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2658	-14.02	5.41	12	5.48	-1139.00	2951.00	25950	20230908	-38.46	8280	20240624	92.87	18490	-13.63	20240311	8280	92.87	20240624	25950	-38.46	20230908	8280	92.87	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
30	20240726	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16170	2120	2	15.09	12799468090	828762	319.81	14250	16420	14250	18260	9840	14050	15444.08	3.40	1538	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2691	-14.20	5.48	12	4.98	-1139.00	2951.00	25950	20230908	-37.69	8280	20240624	95.29	18490	-12.55	20240311	8280	95.29	20240624	25950	-37.69	20230908	8280	95.29	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
31	20240726	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	1180	2	8.40	9215062470	604326	233.20	14250	16100	14250	18260	9840	14050	15248.50	3.40	-22852	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2535	-13.37	5.16	12	3.63	-1139.00	2951.00	25950	20230908	-41.31	8280	20240624	83.94	18490	-17.63	20240311	8280	83.94	20240624	25950	-41.31	20230908	8280	83.94	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
32	20240726	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	1540	2	10.96	7326855350	481793	185.92	14250	16100	14250	18260	9840	14050	15207.48	3.40	-30024	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2595	-13.69	5.28	12	2.89	-1139.00	2951.00	25950	20230908	-39.92	8280	20240624	88.29	18490	-15.68	20240311	8280	88.29	20240624	25950	-39.92	20230908	8280	88.29	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
33	20240726	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	910	2	6.48	1684184040	113779	43.91	14250	15100	14250	18260	9840	14050	14802.24	3.40	696	15243	14646	14223	13626	13203	14435	13415	83	4210	500	9550	10	1	16643569	2490	-13.13	5.07	12	0.68	-1139.00	2951.00	25950	20230908	-42.35	8280	20240624	80.68	18490	-19.09	20240311	8280	80.68	20240624	25950	-42.35	20230908	8280	80.68	20240624	0.75	N	226950	500	83 억	565293	N	N	84	N	N
34	20240725	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	-820	5	-5.51	3665001150	257400	59.57	14660	14820	13800	19330	10410	14870	14238.60	3.33	2601	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2338	-12.34	4.76	12	1.55	-1139.00	2951.00	25950	20230908	-45.86	8280	20240624	69.69	18490	-24.01	20240311	8280	69.69	20240624	25950	-45.86	20230908	8280	69.69	20240624	0.71	N	226950	500	83 억	554364	N	N	84	N	N
35	20240725	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-770	5	-5.18	3513984740	246667	57.09	14660	14820	13800	19330	10410	14870	14245.81	3.33	630	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2347	-12.38	4.78	12	1.48	-1139.00	2951.00	25950	20230908	-45.66	8280	20240624	70.29	18490	-23.74	20240311	8280	70.29	20240624	25950	-45.66	20230908	8280	70.29	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
36	20240725	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	-550	5	-3.70	3252463210	228316	52.84	14660	14820	13800	19330	10410	14870	14245.39	3.33	6676	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2383	-12.57	4.85	12	1.37	-1139.00	2951.00	25950	20230908	-44.82	8280	20240624	72.95	18490	-22.55	20240311	8280	72.95	20240624	25950	-44.82	20230908	8280	72.95	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
37	20240725	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	-600	5	-4.03	2737978060	192084	44.46	14660	14820	13800	19330	10410	14870	14254.00	3.33	7266	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2375	-12.53	4.84	12	1.15	-1139.00	2951.00	25950	20230908	-45.01	8280	20240624	72.34	18490	-22.82	20240311	8280	72.34	20240624	25950	-45.01	20230908	8280	72.34	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
38	20240725	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-630	5	-4.24	2578312640	180841	41.85	14660	14820	13800	19330	10410	14870	14257.28	3.33	4224	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2370	-12.50	4.83	12	1.09	-1139.00	2951.00	25950	20230908	-45.13	8280	20240624	71.98	18490	-22.99	20240311	8280	71.98	20240624	25950	-45.13	20230908	8280	71.98	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
39	20240725	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-750	5	-5.04	2325603040	162893	37.70	14660	14820	13800	19330	10410	14870	14276.80	3.33	4223	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2350	-12.40	4.78	12	0.98	-1139.00	2951.00	25950	20230908	-45.59	8280	20240624	70.53	18490	-23.63	20240311	8280	70.53	20240624	25950	-45.59	20230908	8280	70.53	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
40	20240725	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	-820	5	-5.51	1945557440	135897	31.45	14660	14820	13800	19330	10410	14870	14316.33	3.33	-2091	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2338	-12.34	4.76	12	0.82	-1139.00	2951.00	25950	20230908	-45.86	8280	20240624	69.69	18490	-24.01	20240311	8280	69.69	20240624	25950	-45.86	20230908	8280	69.69	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
41	20240725	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	-360	5	-2.42	354284160	24243	5.61	14660	14820	14500	19330	10410	14870	14613.66	3.33	-9232	16616	15742	15226	14352	13836	15485	14095	83	4460	500	10110	10	1	16643569	2415	-12.74	4.92	12	0.15	-1139.00	2951.00	25950	20230908	-44.08	8280	20240624	75.24	18490	-21.53	20240311	8280	75.24	20240624	25950	-44.08	20230908	8280	75.24	20240624	0.71	N	226950	500	83 억	554364	N	N	0	N	N
42	20240724	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-1230	5	-7.64	6606612540	429598	48.48	15660	16100	14710	20900	11270	16100	15378.86	3.09	35687	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2475	-13.06	5.04	12	2.58	-1139.00	2951.00	25950	20230908	-42.70	8280	20240624	79.59	18490	-19.58	20240311	8280	79.59	20240624	25950	-42.70	20230908	8280	79.59	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
43	20240724	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	-1090	5	-6.77	6196222890	402072	45.37	15660	16100	14710	20900	11270	16100	15410.44	3.09	32101	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2498	-13.18	5.09	12	2.42	-1139.00	2951.00	25950	20230908	-42.16	8280	20240624	81.28	18490	-18.82	20240311	8280	81.28	20240624	25950	-42.16	20230908	8280	81.28	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
44	20240724	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-1000	5	-6.21	5552451350	359416	40.56	15660	16100	14710	20900	11270	16100	15448.23	3.09	34785	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2513	-13.26	5.12	12	2.16	-1139.00	2951.00	25950	20230908	-41.81	8280	20240624	82.37	18490	-18.33	20240311	8280	82.37	20240624	25950	-41.81	20230908	8280	82.37	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
45	20240724	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-990	5	-6.15	4489288680	288339	32.54	15660	16100	15060	20900	11270	16100	15569.17	3.09	28497	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2515	-13.27	5.12	12	1.73	-1139.00	2951.00	25950	20230908	-41.77	8280	20240624	82.49	18490	-18.28	20240311	8280	82.49	20240624	25950	-41.77	20230908	8280	82.49	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
46	20240724	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-820	5	-5.09	3651200300	233066	26.30	15660	16100	15280	20900	11270	16100	15665.64	3.09	21527	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2543	-13.42	5.18	12	1.40	-1139.00	2951.00	25950	20230908	-41.12	8280	20240624	84.54	18490	-17.36	20240311	8280	84.54	20240624	25950	-41.12	20230908	8280	84.54	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
47	20240724	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-550	5	-3.42	2917646020	185483	20.93	15660	16100	15510	20900	11270	16100	15729.66	3.09	21287	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2588	-13.65	5.27	12	1.11	-1139.00	2951.00	25950	20230908	-40.08	8280	20240624	87.80	18490	-15.90	20240311	8280	87.80	20240624	25950	-40.08	20230908	8280	87.80	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
48	20240724	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15760	-340	5	-2.11	2304211370	146262	16.51	15660	16100	15520	20900	11270	16100	15753.60	3.09	21505	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2623	-13.84	5.34	12	0.88	-1139.00	2951.00	25950	20230908	-39.27	8280	20240624	90.34	18490	-14.76	20240311	8280	90.34	20240624	25950	-39.27	20230908	8280	90.34	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
49	20240724	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15880	-220	5	-1.37	768168930	48413	5.46	15660	16100	15650	20900	11270	16100	15866.19	3.09	13902	17020	16560	16070	15610	15120	16790	15840	83	4800	500	10940	10	1	16643569	2643	-13.94	5.38	12	0.29	-1139.00	2951.00	25950	20230908	-38.81	8280	20240624	91.79	18490	-14.12	20240311	8280	91.79	20240624	25950	-38.81	20230908	8280	91.79	20240624	0.74	N	226950	500	83 억	514695	N	N	0	N	N
50	20240723	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	30	2	0.19	14164632420	881229	26.10	15700	16530	15580	20850	11250	16070	16073.70	2.83	53313	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2678	-14.14	5.46	12	5.30	-1139.00	2951.00	25950	20230908	-37.96	8280	20240624	94.44	18490	-12.93	20240311	8280	94.44	20240624	25950	-37.96	20230908	8280	94.44	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
51	20240723	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16190	120	2	0.75	13733091510	854471	25.31	15700	16530	15580	20850	11250	16070	16072.04	2.83	52664	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2693	-14.21	5.49	12	5.14	-1139.00	2951.00	25950	20230908	-37.61	8280	20240624	95.53	18490	-12.44	20240311	8280	95.53	20240624	25950	-37.61	20230908	8280	95.53	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
52	20240723	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16080	10	2	0.06	13099293870	815312	24.15	15700	16530	15580	20850	11250	16070	16066.60	2.83	52408	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2675	-14.12	5.45	12	4.90	-1139.00	2951.00	25950	20230908	-38.03	8280	20240624	94.20	18490	-13.03	20240311	8280	94.20	20240624	25950	-38.03	20230908	8280	94.20	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
53	20240723	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-30	5	-0.19	12290901300	765145	22.66	15700	16530	15580	20850	11250	16070	16063.49	2.83	45973	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2668	-14.08	5.44	12	4.60	-1139.00	2951.00	25950	20230908	-38.19	8280	20240624	93.72	18490	-13.25	20240311	8280	93.72	20240624	25950	-38.19	20230908	8280	93.72	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
54	20240723	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16160	90	2	0.56	11523509970	717462	21.25	15700	16530	15580	20850	11250	16070	16061.48	2.83	38803	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2688	-14.19	5.48	12	4.31	-1139.00	2951.00	25950	20230908	-37.73	8280	20240624	95.17	18490	-12.60	20240311	8280	95.17	20240624	25950	-37.73	20230908	8280	95.17	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
55	20240723	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16270	200	2	1.24	8855620760	554027	16.41	15700	16450	15580	20850	11250	16070	15984.00	2.83	51797	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2707	-14.28	5.51	12	3.33	-1139.00	2951.00	25950	20230908	-37.30	8280	20240624	96.50	18490	-12.01	20240311	8280	96.50	20240624	25950	-37.30	20230908	8280	96.50	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
56	20240723	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	-320	5	-1.99	6473763660	406020	12.03	15700	16450	15580	20850	11250	16070	15944.25	2.83	71652	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2620	-13.83	5.34	12	2.44	-1139.00	2951.00	25950	20230908	-39.31	8280	20240624	90.22	18490	-14.82	20240311	8280	90.22	20240624	25950	-39.31	20230908	8280	90.22	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
57	20240723	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-30	5	-0.19	2848015320	178748	5.29	15700	16450	15580	20850	11250	16070	15932.65	2.83	28467	19290	17680	15690	14080	12090	18485	14885	83	4780	500	10920	10	1	16636258	2668	-14.08	5.44	12	1.07	-1139.00	2951.00	25950	20230908	-38.19	8280	20240624	93.72	18490	-13.25	20240311	8280	93.72	20240624	25950	-38.19	20230908	8280	93.72	20240624	0.63	N	226950	500	83 억	470945	N	N	0	N	N
58	20240722	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16070	2750	2	20.65	52357581940	3323207	203.41	13860	17300	13700	17310	9330	13320	15757.52	2.92	-23805	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2673	-14.11	5.45	12	19.98	-1139.00	2951.00	25950	20230908	-38.07	8280	20240624	94.08	18490	-13.09	20240311	8280	94.08	20240624	25950	-38.07	20230908	8280	94.08	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
59	20240722	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	2880	2	21.62	50356386720	3199058	195.81	13860	17300	13700	17310	9330	13320	15743.72	2.92	-25146	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2695	-14.22	5.49	12	19.23	-1139.00	2951.00	25950	20230908	-37.57	8280	20240624	95.65	18490	-12.39	20240311	8280	95.65	20240624	25950	-37.57	20230908	8280	95.65	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
60	20240722	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	2310	2	17.34	41475298170	2654810	162.50	13860	17300	13700	17310	9330	13320	15625.81	2.92	-28910	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2600	-13.72	5.30	12	15.96	-1139.00	2951.00	25950	20230908	-39.77	8280	20240624	88.77	18490	-15.47	20240311	8280	88.77	20240624	25950	-39.77	20230908	8280	88.77	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
61	20240722	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	2280	2	17.12	35512679050	2282229	139.70	13860	17300	13700	17310	9330	13320	15564.05	2.92	-27013	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2595	-13.70	5.29	12	13.72	-1139.00	2951.00	25950	20230908	-39.88	8280	20240624	88.41	18490	-15.63	20240311	8280	88.41	20240624	25950	-39.88	20230908	8280	88.41	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
62	20240722	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15370	2050	2	15.39	33217249340	2133112	130.57	13860	17300	13700	17310	9330	13320	15575.99	2.92	-23021	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2557	-13.49	5.21	12	12.82	-1139.00	2951.00	25950	20230908	-40.77	8280	20240624	85.63	18490	-16.87	20240311	8280	85.63	20240624	25950	-40.77	20230908	8280	85.63	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
63	20240722	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	2680	2	20.12	30881837090	1983710	121.42	13860	17300	13700	17310	9330	13320	15571.79	2.92	-19077	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2662	-14.05	5.42	12	11.92	-1139.00	2951.00	25950	20230908	-38.34	8280	20240624	93.24	18490	-13.47	20240311	8280	93.24	20240624	25950	-38.34	20230908	8280	93.24	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
64	20240722	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	2040	2	15.32	23597004810	1523063	93.23	13860	17300	13700	17310	9330	13320	15498.25	2.92	-15891	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2555	-13.49	5.21	12	9.16	-1139.00	2951.00	25950	20230908	-40.81	8280	20240624	85.51	18490	-16.93	20240311	8280	85.51	20240624	25950	-40.81	20230908	8280	85.51	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
65	20240722	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16250	2930	2	22.00	6321834760	417895	25.58	13860	16770	13700	17310	9330	13320	15143.45	2.92	-16398	15253	14286	12983	12016	10713	14770	12500	83	3990	500	9050	10	1	16636258	2703	-14.27	5.51	12	2.51	-1139.00	2951.00	25950	20230908	-37.38	8280	20240624	96.26	18490	-12.11	20240311	8280	96.26	20240624	25950	-37.38	20230908	8280	96.26	20240624	0.57	N	226950	500	83 억	485520	N	N	0	N	N
66	20240719	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13320	1720	2	14.83	21285672950	1618760	373.96	11680	13950	11680	15080	8120	11600	13148.87	3.56	-105762	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	2216	-11.69	4.51	12	9.73	-1139.00	2951.00	25950	20230908	-48.67	8280	20240624	60.87	18490	-27.96	20240311	8280	60.87	20240624	25950	-48.67	20230908	8280	60.87	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
67	20240719	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	2270	2	19.57	19191503390	1461569	337.65	11680	13950	11680	15080	8120	11600	13130.76	3.56	-121967	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	2307	-12.18	4.70	12	8.79	-1139.00	2951.00	25950	20230908	-46.55	8280	20240624	67.51	18490	-24.99	20240311	8280	67.51	20240624	25950	-46.55	20230908	8280	67.51	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
68	20240719	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	1190	2	10.26	11652840100	896308	207.06	11680	13870	11680	15080	8120	11600	13000.95	3.56	-106650	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	2128	-11.23	4.33	12	5.39	-1139.00	2951.00	25950	20230908	-50.71	8280	20240624	54.47	18490	-30.83	20240311	8280	54.47	20240624	25950	-50.71	20230908	8280	54.47	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
69	20240719	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	400	2	3.45	1536625840	128438	29.67	11680	12150	11680	15080	8120	11600	11963.98	3.56	-23430	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	1996	-10.54	4.07	12	0.77	-1139.00	2951.00	25950	20230908	-53.76	8280	20240624	44.93	18490	-35.10	20240311	8280	44.93	20240624	25950	-53.76	20230908	8280	44.93	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
70	20240719	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	370	2	3.19	1405546110	117514	27.15	11680	12150	11680	15080	8120	11600	11960.70	3.56	-23715	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	1991	-10.51	4.06	12	0.71	-1139.00	2951.00	25950	20230908	-53.87	8280	20240624	44.57	18490	-35.26	20240311	8280	44.57	20240624	25950	-53.87	20230908	8280	44.57	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
71	20240719	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	390	2	3.36	1226468650	102662	23.72	11680	12150	11680	15080	8120	11600	11946.70	3.56	-24625	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	1995	-10.53	4.06	12	0.62	-1139.00	2951.00	25950	20230908	-53.80	8280	20240624	44.81	18490	-35.15	20240311	8280	44.81	20240624	25950	-53.80	20230908	8280	44.81	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
72	20240719	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	300	2	2.59	1027732840	86069	19.88	11680	12150	11680	15080	8120	11600	11940.84	3.56	-26754	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	1980	-10.45	4.03	12	0.52	-1139.00	2951.00	25950	20230908	-54.14	8280	20240624	43.72	18490	-35.64	20240311	8280	43.72	20240624	25950	-54.14	20230908	8280	43.72	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
73	20240719	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	490	2	4.22	420925580	35133	8.12	11680	12150	11680	15080	8120	11600	11981.03	3.56	-12791	13500	12550	11520	10570	9540	13025	11045	83	3480	500	7880	10	1	16636258	2011	-10.61	4.10	12	0.21	-1139.00	2951.00	25950	20230908	-53.41	8280	20240624	46.01	18490	-34.61	20240311	8280	46.01	20240624	25950	-53.41	20230908	8280	46.01	20240624	0.55	N	226950	500	83 억	592769	N	N	0	N	N
74	20240718	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	740	2	6.81	5050927540	429663	416.11	10500	12470	10490	14110	7610	10860	11755.64	3.54	4870	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1930	-10.18	3.93	12	2.58	-1139.00	2951.00	25950	20230908	-55.30	8280	20240624	40.10	18490	-37.26	20240311	8280	40.10	20240624	25950	-55.30	20230908	8280	40.10	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
75	20240718	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	990	2	9.12	4740876820	403132	390.41	10500	12470	10490	14110	7610	10860	11760.11	3.54	-384	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1971	-10.40	4.02	12	2.42	-1139.00	2951.00	25950	20230908	-54.34	8280	20240624	43.12	18490	-35.91	20240311	8280	43.12	20240624	25950	-54.34	20230908	8280	43.12	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
76	20240718	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11250	390	2	3.59	497438710	45902	44.45	10500	11370	10490	14110	7610	10860	10836.97	3.54	15383	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1872	-9.88	3.81	12	0.28	-1139.00	2951.00	25950	20230908	-56.65	8280	20240624	35.87	18490	-39.16	20240311	8280	35.87	20240624	25950	-56.65	20230908	8280	35.87	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
77	20240718	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-10	5	-0.09	356765850	33208	32.16	10500	11020	10490	14110	7610	10860	10743.37	3.54	12293	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1805	-9.53	3.68	12	0.20	-1139.00	2951.00	25950	20230908	-58.19	8280	20240624	31.04	18490	-41.32	20240311	8280	31.04	20240624	25950	-58.19	20230908	8280	31.04	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
78	20240718	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	10	2	0.09	320117270	29825	28.88	10500	11020	10490	14110	7610	10860	10733.19	3.54	10970	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1808	-9.54	3.68	12	0.18	-1139.00	2951.00	25950	20230908	-58.11	8280	20240624	31.28	18490	-41.21	20240311	8280	31.28	20240624	25950	-58.11	20230908	8280	31.28	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
79	20240718	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	70	2	0.64	285161910	26626	25.79	10500	10990	10490	14110	7610	10860	10709.90	3.54	10120	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1818	-9.60	3.70	12	0.16	-1139.00	2951.00	25950	20230908	-57.88	8280	20240624	32.00	18490	-40.89	20240311	8280	32.00	20240624	25950	-57.88	20230908	8280	32.00	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
80	20240718	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-10	5	-0.09	213099660	19993	19.36	10500	10990	10490	14110	7610	10860	10658.71	3.54	5713	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1805	-9.53	3.68	12	0.12	-1139.00	2951.00	25950	20230908	-58.19	8280	20240624	31.04	18490	-41.32	20240311	8280	31.04	20240624	25950	-58.19	20230908	8280	31.04	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
81	20240718	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-310	5	-2.85	87252060	8295	8.03	10500	10630	10490	14110	7610	10860	10518.63	3.54	1135	11853	11356	11053	10556	10253	11205	10405	83	3250	500	7380	10	1	16636258	1755	-9.26	3.58	12	0.05	-1139.00	2951.00	25950	20230908	-59.34	8280	20240624	27.42	18490	-42.94	20240311	8280	27.42	20240624	25950	-59.34	20230908	8280	27.42	20240624	0.55	N	226950	500	83 억	588838	N	N	0	N	N
82	20240717	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-200	5	-1.81	1144674090	103035	205.18	11060	11550	10750	14370	7750	11060	11109.58	3.62	-13231	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1807	-9.53	3.68	12	0.62	-1139.00	2951.00	25950	20230908	-58.15	8280	20240624	31.16	18490	-41.27	20240311	8280	31.16	20240624	25950	-58.15	20230908	8280	31.16	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
83	20240717	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10790	-270	5	-2.44	1122597620	100995	201.12	11060	11550	10750	14370	7750	11060	11115.38	3.62	-13261	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1795	-9.47	3.66	12	0.61	-1139.00	2951.00	25950	20230908	-58.42	8280	20240624	30.31	18490	-41.64	20240311	8280	30.31	20240624	25950	-58.42	20230908	8280	30.31	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
84	20240717	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-100	5	-0.90	905601410	81021	161.34	11060	11550	10900	14370	7750	11060	11177.37	3.62	-17318	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1823	-9.62	3.71	12	0.49	-1139.00	2951.00	25950	20230908	-57.76	8280	20240624	32.37	18490	-40.72	20240311	8280	32.37	20240624	25950	-57.76	20230908	8280	32.37	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
85	20240717	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	-70	5	-0.63	820421350	73255	145.88	11060	11550	10960	14370	7750	11060	11199.53	3.62	-19011	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1828	-9.65	3.72	12	0.44	-1139.00	2951.00	25950	20230908	-57.65	8280	20240624	32.73	18490	-40.56	20240311	8280	32.73	20240624	25950	-57.65	20230908	8280	32.73	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
86	20240717	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	30	2	0.27	742965300	66242	131.91	11060	11550	10960	14370	7750	11060	11215.92	3.62	-20462	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1845	-9.74	3.76	12	0.40	-1139.00	2951.00	25950	20230908	-57.26	8280	20240624	33.94	18490	-40.02	20240311	8280	33.94	20240624	25950	-57.26	20230908	8280	33.94	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
87	20240717	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	20	2	0.18	581034390	51621	102.80	11060	11550	10960	14370	7750	11060	11255.78	3.62	-15102	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1843	-9.73	3.75	12	0.31	-1139.00	2951.00	25950	20230908	-57.30	8280	20240624	33.82	18490	-40.08	20240311	8280	33.82	20240624	25950	-57.30	20230908	8280	33.82	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
88	20240717	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11390	330	2	2.98	341105130	30116	59.97	11060	11550	10960	14370	7750	11060	11326.38	3.62	-4685	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1895	-10.00	3.86	12	0.18	-1139.00	2951.00	25950	20230908	-56.11	8280	20240624	37.56	18490	-38.40	20240311	8280	37.56	20240624	25950	-56.11	20230908	8280	37.56	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
89	20240717	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	10	2	0.09	64825310	5851	11.65	11060	11200	11060	14370	7750	11060	11079.36	3.62	-3475	11480	11270	10950	10740	10420	11375	10845	83	3310	500	7520	10	1	16636258	1842	-9.72	3.75	12	0.04	-1139.00	2951.00	25950	20230908	-57.34	8280	20240624	33.70	18490	-40.13	20240311	8280	33.70	20240624	25950	-57.34	20230908	8280	33.70	20240624	0.61	N	226950	500	83 억	601508	N	N	1	N	N
90	20240716	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	320	2	2.98	547325570	50183	31.19	10740	11160	10630	13960	7520	10740	10906.88	3.56	9827	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1840	-9.71	3.75	12	0.30	-1139.00	2951.00	25950	20230908	-57.38	8280	20240624	33.57	18490	-40.18	20240311	8280	33.57	20240624	25950	-57.38	20230908	8280	33.57	20240624	0.64	N	226950	500	83 억	591526	N	N	1	N	N
91	20240716	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	260	2	2.42	489390600	44942	27.93	10740	11160	10630	13960	7520	10740	10889.69	3.56	9624	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1830	-9.66	3.73	12	0.27	-1139.00	2951.00	25950	20230908	-57.61	8280	20240624	32.85	18490	-40.51	20240311	8280	32.85	20240624	25950	-57.61	20230908	8280	32.85	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
92	20240716	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	180	2	1.68	414729980	38135	23.70	10740	11160	10630	13960	7520	10740	10875.64	3.56	7962	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1817	-9.59	3.70	12	0.23	-1139.00	2951.00	25950	20230908	-57.92	8280	20240624	31.88	18490	-40.94	20240311	8280	31.88	20240624	25950	-57.92	20230908	8280	31.88	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
93	20240716	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	220	2	2.05	370715960	34108	21.20	10740	11160	10630	13960	7520	10740	10869.24	3.56	8028	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1823	-9.62	3.71	12	0.21	-1139.00	2951.00	25950	20230908	-57.76	8280	20240624	32.37	18490	-40.72	20240311	8280	32.37	20240624	25950	-57.76	20230908	8280	32.37	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
94	20240716	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	110	2	1.02	346099310	31862	19.80	10740	11160	10630	13960	7520	10740	10862.81	3.56	7011	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1805	-9.53	3.68	12	0.19	-1139.00	2951.00	25950	20230908	-58.19	8280	20240624	31.04	18490	-41.32	20240311	8280	31.04	20240624	25950	-58.19	20230908	8280	31.04	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
95	20240716	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	210	2	1.96	299412160	27573	17.14	10740	11160	10630	13960	7520	10740	10859.29	3.56	7025	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1822	-9.61	3.71	12	0.17	-1139.00	2951.00	25950	20230908	-57.80	8280	20240624	32.25	18490	-40.78	20240311	8280	32.25	20240624	25950	-57.80	20230908	8280	32.25	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
96	20240716	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	20	2	0.19	142761030	13232	8.22	10740	10940	10630	13960	7520	10740	10789.42	3.56	3399	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1790	-9.45	3.65	12	0.08	-1139.00	2951.00	25950	20230908	-58.54	8280	20240624	29.95	18490	-41.81	20240311	8280	29.95	20240624	25950	-58.54	20230908	8280	29.95	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
97	20240716	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	-30	5	-0.28	48937300	4570	2.84	10740	10830	10630	13960	7520	10740	10707.72	3.56	925	11986	11362	10826	10202	9666	11095	9935	83	3220	500	7300	10	1	16636258	1782	-9.40	3.63	12	0.03	-1139.00	2951.00	25950	20230908	-58.73	8280	20240624	29.35	18490	-42.08	20240311	8280	29.35	20240624	25950	-58.73	20230908	8280	29.35	20240624	0.64	N	226950	500	83 억	591526	N	N	0	N	N
98	20240715	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	-70	5	-0.65	1730349740	160340	55.12	10810	11450	10290	14050	7570	10810	10791.76	3.63	-13404	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1787	-9.43	3.64	12	0.96	-1139.00	2951.00	25950	20230908	-58.61	8280	20240624	29.71	18490	-41.91	20240311	8280	29.71	20240624	25950	-58.61	20230908	8280	29.71	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
99	20240715	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-90	5	-0.83	1701796900	157690	54.21	10810	11450	10290	14050	7570	10810	10792.04	3.63	-13014	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1783	-9.41	3.63	12	0.95	-1139.00	2951.00	25950	20230908	-58.69	8280	20240624	29.47	18490	-42.02	20240311	8280	29.47	20240624	25950	-58.69	20230908	8280	29.47	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
100	20240715	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-150	5	-1.39	1649286510	152766	52.51	10810	11450	10290	14050	7570	10810	10796.16	3.63	-12279	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1773	-9.36	3.61	12	0.92	-1139.00	2951.00	25950	20230908	-58.92	8280	20240624	28.74	18490	-42.35	20240311	8280	28.74	20240624	25950	-58.92	20230908	8280	28.74	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
101	20240715	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-110	5	-1.02	1530107560	141525	48.65	10810	11450	10290	14050	7570	10810	10811.57	3.63	-11798	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1780	-9.39	3.63	12	0.85	-1139.00	2951.00	25950	20230908	-58.77	8280	20240624	29.23	18490	-42.13	20240311	8280	29.23	20240624	25950	-58.77	20230908	8280	29.23	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
102	20240715	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	190	2	1.76	1463277470	135311	46.51	10810	11450	10290	14050	7570	10810	10814.18	3.63	-13552	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1830	-9.66	3.73	12	0.81	-1139.00	2951.00	25950	20230908	-57.61	8280	20240624	32.85	18490	-40.51	20240311	8280	32.85	20240624	25950	-57.61	20230908	8280	32.85	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
103	20240715	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	200	2	1.85	1282639550	118625	40.78	10810	11450	10290	14050	7570	10810	10812.56	3.63	-13897	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1832	-9.67	3.73	12	0.71	-1139.00	2951.00	25950	20230908	-57.57	8280	20240624	32.97	18490	-40.45	20240311	8280	32.97	20240624	25950	-57.57	20230908	8280	32.97	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
104	20240715	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	110	2	1.02	745962290	70178	24.12	10810	10950	10290	14050	7570	10810	10629.57	3.63	-5893	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1817	-9.59	3.70	12	0.42	-1139.00	2951.00	25950	20230908	-57.92	8280	20240624	31.88	18490	-40.94	20240311	8280	31.88	20240624	25950	-57.92	20230908	8280	31.88	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
105	20240715	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-280	5	-2.59	203133310	19013	6.54	10810	10810	10500	14050	7570	10810	10683.91	3.63	-1125	11963	11386	10763	10186	9563	11675	10475	83	3240	500	7350	10	1	16636258	1752	-9.24	3.57	12	0.11	-1139.00	2951.00	25950	20230908	-59.42	8280	20240624	27.17	18490	-43.05	20240311	8280	27.17	20240624	25950	-59.42	20230908	8280	27.17	20240624	0.65	N	226950	500	83 억	603349	N	N	0	N	N
106	20240712	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	400	2	3.84	3193120560	289880	122.54	10280	11340	10140	13530	7290	10410	11015.32	3.80	-27314	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1798	-9.49	3.66	12	1.74	-1139.00	2951.00	25950	20230908	-58.34	8280	20240624	30.56	18490	-41.54	20240311	8280	30.56	20240624	25950	-58.34	20230908	8280	30.56	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
107	20240712	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	430	2	4.13	3125184140	283609	119.89	10280	11340	10140	13530	7290	10410	11019.34	3.80	-27877	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1803	-9.52	3.67	12	1.70	-1139.00	2951.00	25950	20230908	-58.23	8280	20240624	30.92	18490	-41.37	20240311	8280	30.92	20240624	25950	-58.23	20230908	8280	30.92	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
108	20240712	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	660	2	6.34	2993715200	271546	114.79	10280	11340	10140	13530	7290	10410	11024.71	3.80	-27641	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1842	-9.72	3.75	12	1.63	-1139.00	2951.00	25950	20230908	-57.34	8280	20240624	33.70	18490	-40.13	20240311	8280	33.70	20240624	25950	-57.34	20230908	8280	33.70	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
109	20240712	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	660	2	6.34	2393160000	217927	92.12	10280	11270	10140	13530	7290	10410	10981.48	3.80	-40846	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1842	-9.72	3.75	12	1.31	-1139.00	2951.00	25950	20230908	-57.34	8280	20240624	33.70	18490	-40.13	20240311	8280	33.70	20240624	25950	-57.34	20230908	8280	33.70	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
110	20240712	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11040	630	2	6.05	2167768270	197460	83.47	10280	11270	10140	13530	7290	10410	10978.27	3.80	-33727	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1837	-9.69	3.74	12	1.19	-1139.00	2951.00	25950	20230908	-57.46	8280	20240624	33.33	18490	-40.29	20240311	8280	33.33	20240624	25950	-57.46	20230908	8280	33.33	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
111	20240712	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11160	750	2	7.20	1859161640	169589	71.69	10280	11270	10140	13530	7290	10410	10962.75	3.80	-22977	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1857	-9.80	3.78	12	1.02	-1139.00	2951.00	25950	20230908	-56.99	8280	20240624	34.78	18490	-39.64	20240311	8280	34.78	20240624	25950	-56.99	20230908	8280	34.78	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
112	20240712	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	690	2	6.63	1564789580	143012	60.45	10280	11270	10140	13530	7290	10410	10941.67	3.80	-20747	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1847	-9.75	3.76	12	0.86	-1139.00	2951.00	25950	20230908	-57.23	8280	20240624	34.06	18490	-39.97	20240311	8280	34.06	20240624	25950	-57.23	20230908	8280	34.06	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
113	20240712	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	50	2	0.48	78683890	7660	3.24	10280	10460	10140	13530	7290	10410	10272.05	3.80	-968	11650	11030	10140	9520	8630	11340	9830	83	3120	500	7070	10	1	16636258	1740	-9.18	3.54	12	0.05	-1139.00	2951.00	25950	20230908	-59.69	8280	20240624	26.33	18490	-43.43	20240311	8280	26.33	20240624	25950	-59.69	20230908	8280	26.33	20240624	0.67	N	226950	500	83 억	631597	N	N	0	N	N
114	20240711	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	1130	2	12.18	2404420360	235723	502.06	9300	10760	9250	12060	6500	9280	10199.29	3.75	12498	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1732	-9.14	3.53	12	1.42	-1139.00	2951.00	25950	20230908	-59.88	8280	20240624	25.72	18490	-43.70	20240311	8280	25.72	20240624	25950	-59.88	20230908	8280	25.72	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
115	20240711	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	1010	2	10.88	2292870680	224903	479.02	9300	10760	9250	12060	6500	9280	10194.93	3.75	16204	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1712	-9.03	3.49	12	1.35	-1139.00	2951.00	25950	20230908	-60.35	8280	20240624	24.28	18490	-44.35	20240311	8280	24.28	20240624	25950	-60.35	20230908	8280	24.28	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
116	20240711	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	940	2	10.13	2152294300	211153	449.73	9300	10760	9250	12060	6500	9280	10193.06	3.75	12339	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1700	-8.97	3.46	12	1.27	-1139.00	2951.00	25950	20230908	-60.62	8280	20240624	23.43	18490	-44.73	20240311	8280	23.43	20240624	25950	-60.62	20230908	8280	23.43	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
117	20240711	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	1020	2	10.99	1396288790	139039	296.14	9300	10440	9250	12060	6500	9280	10042.43	3.75	14247	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1714	-9.04	3.49	12	0.84	-1139.00	2951.00	25950	20230908	-60.31	8280	20240624	24.40	18490	-44.29	20240311	8280	24.40	20240624	25950	-60.31	20230908	8280	24.40	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
118	20240711	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	790	2	8.51	991797510	99733	212.42	9300	10260	9250	12060	6500	9280	9944.53	3.75	7953	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1675	-8.84	3.41	12	0.60	-1139.00	2951.00	25950	20230908	-61.19	8280	20240624	21.62	18490	-45.54	20240311	8280	21.62	20240624	25950	-61.19	20230908	8280	21.62	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
119	20240711	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	800	2	8.62	826042270	83439	177.72	9300	10220	9250	12060	6500	9280	9899.95	3.75	5736	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1677	-8.85	3.42	12	0.50	-1139.00	2951.00	25950	20230908	-61.16	8280	20240624	21.74	18490	-45.48	20240311	8280	21.74	20240624	25950	-61.16	20230908	8280	21.74	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
120	20240711	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	350	2	3.77	215503590	22428	47.77	9300	9750	9250	12060	6500	9280	9608.69	3.75	1502	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1602	-8.45	3.26	12	0.13	-1139.00	2951.00	25950	20230908	-62.89	8280	20240624	16.30	18490	-47.92	20240311	8280	16.30	20240624	25950	-62.89	20230908	8280	16.30	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
121	20240711	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	60	2	0.65	16976110	1826	3.89	9300	9350	9250	12060	6500	9280	9296.88	3.75	-412	9793	9536	9343	9086	8893	9440	8990	83	2780	500	6310	10	1	16636258	1554	-8.20	3.17	12	0.01	-1139.00	2951.00	25950	20230908	-64.01	8280	20240624	12.80	18490	-49.49	20240311	8280	12.80	20240624	25950	-64.01	20230908	8280	12.80	20240624	0.67	N	226950	500	83 억	624585	N	N	0	N	N
122	20240710	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-80	5	-0.85	435044360	46852	118.69	9370	9600	9150	12160	6560	9360	9285.51	3.76	-372	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1544	-8.15	3.14	12	0.28	-1139.00	2951.00	25950	20230908	-64.24	8280	20240624	12.08	18490	-49.81	20240311	8280	12.08	20240624	25950	-64.24	20230908	8280	12.08	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
123	20240710	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-30	5	-0.32	411722440	44345	112.34	9370	9600	9150	12160	6560	9360	9284.53	3.76	-1288	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1552	-8.19	3.16	12	0.27	-1139.00	2951.00	25950	20230908	-64.05	8280	20240624	12.68	18490	-49.54	20240311	8280	12.68	20240624	25950	-64.05	20230908	8280	12.68	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
124	20240710	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	10	2	0.11	382926760	41267	104.54	9370	9600	9150	12160	6560	9360	9279.25	3.76	128	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1559	-8.23	3.18	12	0.25	-1139.00	2951.00	25950	20230908	-63.89	8280	20240624	13.16	18490	-49.32	20240311	8280	13.16	20240624	25950	-63.89	20230908	8280	13.16	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
125	20240710	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-80	5	-0.85	323877290	34923	88.47	9370	9600	9150	12160	6560	9360	9274.04	3.76	-505	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1544	-8.15	3.14	12	0.21	-1139.00	2951.00	25950	20230908	-64.24	8280	20240624	12.08	18490	-49.81	20240311	8280	12.08	20240624	25950	-64.24	20230908	8280	12.08	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
126	20240710	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-130	5	-1.39	303622590	32729	82.91	9370	9600	9150	12160	6560	9360	9276.87	3.76	-619	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1536	-8.10	3.13	12	0.20	-1139.00	2951.00	25950	20230908	-64.43	8280	20240624	11.47	18490	-50.08	20240311	8280	11.47	20240624	25950	-64.43	20230908	8280	11.47	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
127	20240710	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-40	5	-0.43	233382070	25112	63.62	9370	9600	9150	12160	6560	9360	9293.65	3.76	-2453	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1550	-8.18	3.16	12	0.15	-1139.00	2951.00	25950	20230908	-64.08	8280	20240624	12.56	18490	-49.59	20240311	8280	12.56	20240624	25950	-64.08	20230908	8280	12.56	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
128	20240710	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-150	5	-1.60	192950210	20749	52.57	9370	9600	9150	12160	6560	9360	9299.25	3.76	-2193	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1532	-8.09	3.12	12	0.12	-1139.00	2951.00	25950	20230908	-64.51	8280	20240624	11.23	18490	-50.19	20240311	8280	11.23	20240624	25950	-64.51	20230908	8280	11.23	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
129	20240710	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	90	2	0.96	41703050	4412	11.18	9370	9600	9360	12160	6560	9360	9452.19	3.76	2564	9753	9556	9403	9206	9053	9480	9130	83	2800	500	6360	10	1	16636258	1572	-8.30	3.20	12	0.03	-1139.00	2951.00	25950	20230908	-63.58	8280	20240624	14.13	18490	-48.89	20240311	8280	14.13	20240624	25950	-63.58	20230908	8280	14.13	20240624	0.65	N	226950	500	83 억	625045	N	N	1	N	N
130	20240709	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	-140	5	-1.47	369947440	39473	78.27	9400	9600	9250	12350	6650	9500	9372.17	3.83	-12496	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1557	-8.22	3.17	12	0.24	-1139.00	2951.00	25950	20230908	-63.93	8280	20240624	13.04	18490	-49.38	20240311	8280	13.04	20240624	25950	-63.93	20230908	8280	13.04	20240624	0.66	N	226950	500	83 억	637697	N	N	1	N	N
131	20240709	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-150	5	-1.58	348905360	37228	73.82	9400	9600	9250	12350	6650	9500	9372.12	3.83	-12492	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1555	-8.21	3.17	12	0.22	-1139.00	2951.00	25950	20230908	-63.97	8280	20240624	12.92	18490	-49.43	20240311	8280	12.92	20240624	25950	-63.97	20230908	8280	12.92	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
132	20240709	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-210	5	-2.21	325646300	34740	68.88	9400	9600	9250	12350	6650	9500	9373.81	3.83	-11417	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1546	-8.16	3.15	12	0.21	-1139.00	2951.00	25950	20230908	-64.20	8280	20240624	12.20	18490	-49.76	20240311	8280	12.20	20240624	25950	-64.20	20230908	8280	12.20	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
133	20240709	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	-130	5	-1.37	252363600	26875	53.29	9400	9600	9250	12350	6650	9500	9390.27	3.83	-7562	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1559	-8.23	3.18	12	0.16	-1139.00	2951.00	25950	20230908	-63.89	8280	20240624	13.16	18490	-49.32	20240311	8280	13.16	20240624	25950	-63.89	20230908	8280	13.16	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
134	20240709	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-110	5	-1.16	195442770	20796	41.23	9400	9600	9250	12350	6650	9500	9398.09	3.83	-6082	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1562	-8.24	3.18	12	0.13	-1139.00	2951.00	25950	20230908	-63.82	8280	20240624	13.41	18490	-49.22	20240311	8280	13.41	20240624	25950	-63.82	20230908	8280	13.41	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
135	20240709	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-150	5	-1.58	154768540	16452	32.62	9400	9600	9250	12350	6650	9500	9407.28	3.83	-4243	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1555	-8.21	3.17	12	0.10	-1139.00	2951.00	25950	20230908	-63.97	8280	20240624	12.92	18490	-49.43	20240311	8280	12.92	20240624	25950	-63.97	20230908	8280	12.92	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
136	20240709	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-60	5	-0.63	90109870	9557	18.95	9400	9600	9250	12350	6650	9500	9428.68	3.83	-3254	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1570	-8.29	3.20	12	0.06	-1139.00	2951.00	25950	20230908	-63.62	8280	20240624	14.01	18490	-48.95	20240311	8280	14.01	20240624	25950	-63.62	20230908	8280	14.01	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
137	20240709	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	-130	5	-1.37	19586560	2094	4.15	9400	9480	9250	12350	6650	9500	9353.66	3.83	-725	9920	9710	9440	9230	8960	9815	9335	83	2850	500	6460	10	1	16636258	1559	-8.23	3.18	12	0.01	-1139.00	2951.00	25950	20230908	-63.89	8280	20240624	13.16	18490	-49.32	20240311	8280	13.16	20240624	25950	-63.89	20230908	8280	13.16	20240624	0.66	N	226950	500	83 억	637697	N	N	0	N	N
138	20240708	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	380	2	4.17	473725800	50228	124.75	9170	9650	9170	11850	6390	9120	9431.43	3.86	-4858	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1580	-8.34	3.22	12	0.30	-1139.00	2951.00	25950	20230908	-63.39	8280	20240624	14.73	18490	-48.62	20240311	8280	14.73	20240624	25950	-63.39	20230908	8280	14.73	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
139	20240708	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	330	2	3.62	455069710	48261	119.86	9170	9650	9170	11850	6390	9120	9429.35	3.86	-5261	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1572	-8.30	3.20	12	0.29	-1139.00	2951.00	25950	20230908	-63.58	8280	20240624	14.13	18490	-48.89	20240311	8280	14.13	20240624	25950	-63.58	20230908	8280	14.13	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
140	20240708	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	340	2	3.73	409234100	43405	107.80	9170	9650	9170	11850	6390	9120	9428.28	3.86	-2803	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1574	-8.31	3.21	12	0.26	-1139.00	2951.00	25950	20230908	-63.55	8280	20240624	14.25	18490	-48.84	20240311	8280	14.25	20240624	25950	-63.55	20230908	8280	14.25	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
141	20240708	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	250	2	2.74	373748970	39647	98.47	9170	9650	9170	11850	6390	9120	9426.92	3.86	-3738	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1559	-8.23	3.18	12	0.24	-1139.00	2951.00	25950	20230908	-63.89	8280	20240624	13.16	18490	-49.32	20240311	8280	13.16	20240624	25950	-63.89	20230908	8280	13.16	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
142	20240708	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	280	2	3.07	333292990	35326	87.74	9170	9650	9170	11850	6390	9120	9434.79	3.86	-2416	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1564	-8.25	3.19	12	0.21	-1139.00	2951.00	25950	20230908	-63.78	8280	20240624	13.53	18490	-49.16	20240311	8280	13.53	20240624	25950	-63.78	20230908	8280	13.53	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
143	20240708	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	290	2	3.18	318098800	33707	83.72	9170	9650	9170	11850	6390	9120	9437.18	3.86	-1998	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1565	-8.26	3.19	12	0.20	-1139.00	2951.00	25950	20230908	-63.74	8280	20240624	13.65	18490	-49.11	20240311	8280	13.65	20240624	25950	-63.74	20230908	8280	13.65	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
144	20240708	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	310	2	3.40	252178390	26680	66.26	9170	9650	9170	11850	6390	9120	9451.98	3.86	-615	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1569	-8.28	3.20	12	0.16	-1139.00	2951.00	25950	20230908	-63.66	8280	20240624	13.89	18490	-49.00	20240311	8280	13.89	20240624	25950	-63.66	20230908	8280	13.89	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
145	20240708	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	80	2	0.88	22279360	2418	6.01	9170	9260	9170	11850	6390	9120	9214.00	3.86	276	9473	9296	9043	8866	8613	9385	8955	83	2730	500	6200	10	1	16636258	1531	-8.08	3.12	12	0.01	-1139.00	2951.00	25950	20230908	-64.55	8280	20240624	11.11	18490	-50.24	20240311	8280	11.11	20240624	25950	-64.55	20230908	8280	11.11	20240624	0.64	N	226950	500	83 억	642695	N	N	1	N	N
146	20240705	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	240	2	2.70	363319320	40202	187.36	8810	9220	8790	11540	6220	8880	9037.31	3.77	15875	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1517	-8.01	3.09	12	0.24	-1139.00	2951.00	25950	20230908	-64.86	8280	20240624	10.14	18490	-50.68	20240311	8280	10.14	20240624	25950	-64.86	20230908	8280	10.14	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
147	20240705	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	250	2	2.82	347911540	38513	179.49	8810	9220	8790	11540	6220	8880	9033.61	3.77	15802	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1519	-8.02	3.09	12	0.23	-1139.00	2951.00	25950	20230908	-64.82	8280	20240624	10.27	18490	-50.62	20240311	8280	10.27	20240624	25950	-64.82	20230908	8280	10.27	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
148	20240705	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	230	2	2.59	320465560	35509	165.49	8810	9220	8790	11540	6220	8880	9024.91	3.77	15293	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1516	-8.00	3.09	12	0.21	-1139.00	2951.00	25950	20230908	-64.89	8280	20240624	10.02	18490	-50.73	20240311	8280	10.02	20240624	25950	-64.89	20230908	8280	10.02	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
149	20240705	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	320	2	3.60	289975110	32174	149.95	8810	9220	8790	11540	6220	8880	9012.72	3.77	13863	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1531	-8.08	3.12	12	0.19	-1139.00	2951.00	25950	20230908	-64.55	8280	20240624	11.11	18490	-50.24	20240311	8280	11.11	20240624	25950	-64.55	20230908	8280	11.11	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
150	20240705	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	260	2	2.93	231545460	25783	120.16	8810	9140	8790	11540	6220	8880	8980.55	3.77	12550	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1521	-8.02	3.10	12	0.15	-1139.00	2951.00	25950	20230908	-64.78	8280	20240624	10.39	18490	-50.57	20240311	8280	10.39	20240624	25950	-64.78	20230908	8280	10.39	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
151	20240705	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	120	2	1.35	131067240	14684	68.43	8810	9010	8790	11540	6220	8880	8925.85	3.77	4426	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1497	-7.90	3.05	12	0.09	-1139.00	2951.00	25950	20230908	-65.32	8280	20240624	8.70	18490	-51.33	20240311	8280	8.70	20240624	25950	-65.32	20230908	8280	8.70	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
152	20240705	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	70	2	0.79	92279870	10344	48.21	8810	9010	8790	11540	6220	8880	8921.10	3.77	4692	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1489	-7.86	3.03	12	0.06	-1139.00	2951.00	25950	20230908	-65.51	8280	20240624	8.09	18490	-51.60	20240311	8280	8.09	20240624	25950	-65.51	20230908	8280	8.09	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
153	20240705	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	10	2	0.11	14030450	1589	7.41	8810	8890	8790	11540	6220	8880	8829.74	3.77	595	9180	9030	8950	8800	8720	8990	8760	83	2660	500	6030	10	1	16636258	1479	-7.81	3.01	12	0.01	-1139.00	2951.00	25950	20230908	-65.74	8280	20240624	7.37	18490	-51.92	20240311	8280	7.37	20240624	25950	-65.74	20230908	8280	7.37	20240624	0.65	N	226950	500	83 억	626687	N	N	1	N	N
154	20240704	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-200	5	-2.20	190289030	21270	67.25	9080	9100	8870	11800	6360	9080	8946.33	3.80	-5709	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1477	-7.80	3.01	12	0.13	-1139.00	2951.00	25950	20230908	-65.78	8280	20240624	7.25	18490	-51.97	20240311	8280	7.25	20240624	25950	-65.78	20230908	8280	7.25	20240624	0.64	N	226950	500	83 억	632386	N	N	1	N	N
155	20240704	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-190	5	-2.09	174653940	19510	61.69	9080	9100	8870	11800	6360	9080	8951.99	3.80	-5638	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1479	-7.81	3.01	12	0.12	-1139.00	2951.00	25950	20230908	-65.74	8280	20240624	7.37	18490	-51.92	20240311	8280	7.37	20240624	25950	-65.74	20230908	8280	7.37	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
156	20240704	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-170	5	-1.87	141768720	15813	50.00	9080	9100	8890	11800	6360	9080	8965.29	3.80	-3377	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1482	-7.82	3.02	12	0.10	-1139.00	2951.00	25950	20230908	-65.66	8280	20240624	7.61	18490	-51.81	20240311	8280	7.61	20240624	25950	-65.66	20230908	8280	7.61	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
157	20240704	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-140	5	-1.54	121496330	13541	42.81	9080	9100	8890	11800	6360	9080	8972.44	3.80	-2394	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1487	-7.85	3.03	12	0.08	-1139.00	2951.00	25950	20230908	-65.55	8280	20240624	7.97	18490	-51.65	20240311	8280	7.97	20240624	25950	-65.55	20230908	8280	7.97	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
158	20240704	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-90	5	-0.99	77013850	8558	27.06	9080	9100	8950	11800	6360	9080	8999.00	3.80	-807	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1496	-7.89	3.05	12	0.05	-1139.00	2951.00	25950	20230908	-65.36	8280	20240624	8.57	18490	-51.38	20240311	8280	8.57	20240624	25950	-65.36	20230908	8280	8.57	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
159	20240704	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-120	5	-1.32	65196180	7240	22.89	9080	9100	8950	11800	6360	9080	9004.95	3.80	-934	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1491	-7.87	3.04	12	0.04	-1139.00	2951.00	25950	20230908	-65.47	8280	20240624	8.21	18490	-51.54	20240311	8280	8.21	20240624	25950	-65.47	20230908	8280	8.21	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
160	20240704	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-50	5	-0.55	43754230	4858	15.36	9080	9100	8950	11800	6360	9080	9006.56	3.80	-362	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1502	-7.93	3.06	12	0.03	-1139.00	2951.00	25950	20230908	-65.20	8280	20240624	9.06	18490	-51.16	20240311	8280	9.06	20240624	25950	-65.20	20230908	8280	9.06	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
161	20240704	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-120	5	-1.32	24775390	2759	8.72	9080	9080	8950	11800	6360	9080	8979.66	3.80	649	9533	9306	9093	8866	8653	9200	8760	83	2720	500	6170	10	1	16636258	1491	-7.87	3.04	12	0.02	-1139.00	2951.00	25950	20230908	-65.47	8280	20240624	8.21	18490	-51.54	20240311	8280	8.21	20240624	25950	-65.47	20230908	8280	8.21	20240624	0.64	N	226950	500	83 억	632386	N	N	0	N	N
162	20240703	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-90	5	-0.98	283384490	31558	71.66	9170	9320	8880	11920	6420	9170	8979.75	3.83	-5006	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1511	-7.97	3.08	12	0.19	-1139.00	2951.00	25950	20230908	-65.01	8280	20240624	9.66	18490	-50.89	20240311	8280	9.66	20240624	25950	-65.01	20230908	8280	9.66	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
163	20240703	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-80	5	-0.87	277283740	30886	70.14	9170	9320	8880	11920	6420	9170	8977.65	3.83	-4712	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1512	-7.98	3.08	12	0.19	-1139.00	2951.00	25950	20230908	-64.97	8280	20240624	9.78	18490	-50.84	20240311	8280	9.78	20240624	25950	-64.97	20230908	8280	9.78	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
164	20240703	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-140	5	-1.53	249507250	27807	63.14	9170	9320	8880	11920	6420	9170	8972.82	3.83	-4534	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1502	-7.93	3.06	12	0.17	-1139.00	2951.00	25950	20230908	-65.20	8280	20240624	9.06	18490	-51.16	20240311	8280	9.06	20240624	25950	-65.20	20230908	8280	9.06	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
165	20240703	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-110	5	-1.20	238374180	26573	60.34	9170	9320	8880	11920	6420	9170	8970.54	3.83	-4258	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1507	-7.95	3.07	12	0.16	-1139.00	2951.00	25950	20230908	-65.09	8280	20240624	9.42	18490	-51.00	20240311	8280	9.42	20240624	25950	-65.09	20230908	8280	9.42	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
166	20240703	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-130	5	-1.42	231944700	25858	58.72	9170	9320	8880	11920	6420	9170	8969.94	3.83	-4412	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1504	-7.94	3.06	12	0.16	-1139.00	2951.00	25950	20230908	-65.16	8280	20240624	9.18	18490	-51.11	20240311	8280	9.18	20240624	25950	-65.16	20230908	8280	9.18	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
167	20240703	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-270	5	-2.94	170126260	18930	42.99	9170	9320	8880	11920	6420	9170	8987.12	3.83	-4737	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1481	-7.81	3.02	12	0.11	-1139.00	2951.00	25950	20230908	-65.70	8280	20240624	7.49	18490	-51.87	20240311	8280	7.49	20240624	25950	-65.70	20230908	8280	7.49	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
168	20240703	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-170	5	-1.85	94107180	10413	23.65	9170	9320	8940	11920	6420	9170	9037.47	3.83	-3862	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1497	-7.90	3.05	12	0.06	-1139.00	2951.00	25950	20230908	-65.32	8280	20240624	8.70	18490	-51.33	20240311	8280	8.70	20240624	25950	-65.32	20230908	8280	8.70	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
169	20240703	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-110	5	-1.20	30597120	3364	7.64	9170	9320	9010	11920	6420	9170	9095.46	3.83	-834	9536	9352	9156	8972	8776	9445	9065	83	2750	500	6230	10	1	16636258	1507	-7.95	3.07	12	0.02	-1139.00	2951.00	25950	20230908	-65.09	8280	20240624	9.42	18490	-51.00	20240311	8280	9.42	20240624	25950	-65.09	20230908	8280	9.42	20240624	0.65	N	226950	500	83 억	637349	N	N	0	N	N
170	20240702	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-230	5	-2.45	399092890	43819	54.02	8960	9340	8960	12220	6580	9400	9107.32	3.82	1193	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1526	-8.05	3.11	12	0.26	-1139.00	2951.00	25950	20230908	-64.66	8280	20240624	10.75	18490	-50.41	20240311	8280	10.75	20240624	25950	-64.66	20230908	8280	10.75	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
171	20240702	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-260	5	-2.77	374011110	41074	50.64	8960	9340	8960	12220	6580	9400	9105.79	3.82	1829	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1521	-8.02	3.10	12	0.25	-1139.00	2951.00	25950	20230908	-64.78	8280	20240624	10.39	18490	-50.57	20240311	8280	10.39	20240624	25950	-64.78	20230908	8280	10.39	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
172	20240702	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-260	5	-2.77	346867220	38105	46.98	8960	9340	8960	12220	6580	9400	9102.93	3.82	1388	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1521	-8.02	3.10	12	0.23	-1139.00	2951.00	25950	20230908	-64.78	8280	20240624	10.39	18490	-50.57	20240311	8280	10.39	20240624	25950	-64.78	20230908	8280	10.39	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
173	20240702	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-290	5	-3.09	303974510	33408	41.19	8960	9340	8960	12220	6580	9400	9098.85	3.82	1358	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1516	-8.00	3.09	12	0.20	-1139.00	2951.00	25950	20230908	-64.89	8280	20240624	10.02	18490	-50.73	20240311	8280	10.02	20240624	25950	-64.89	20230908	8280	10.02	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
174	20240702	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-250	5	-2.66	269491660	29619	36.51	8960	9340	8960	12220	6580	9400	9098.61	3.82	1556	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1522	-8.03	3.10	12	0.18	-1139.00	2951.00	25950	20230908	-64.74	8280	20240624	10.51	18490	-50.51	20240311	8280	10.51	20240624	25950	-64.74	20230908	8280	10.51	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
175	20240702	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-360	5	-3.83	248142880	27280	33.63	8960	9340	8960	12220	6580	9400	9096.15	3.82	1378	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1504	-7.94	3.06	12	0.16	-1139.00	2951.00	25950	20230908	-65.16	8280	20240624	9.18	18490	-51.11	20240311	8280	9.18	20240624	25950	-65.16	20230908	8280	9.18	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
176	20240702	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	-280	5	-2.98	154389420	16947	20.89	8960	9340	8960	12220	6580	9400	9110.13	3.82	-1684	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1517	-8.01	3.09	12	0.10	-1139.00	2951.00	25950	20230908	-64.86	8280	20240624	10.14	18490	-50.68	20240311	8280	10.14	20240624	25950	-64.86	20230908	8280	10.14	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
177	20240702	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-250	5	-2.66	53758950	5936	7.32	8960	9340	8960	12220	6580	9400	9056.43	3.82	-958	10006	9702	9196	8892	8386	9855	9045	83	2820	500	6390	10	1	16636258	1522	-8.03	3.10	12	0.04	-1139.00	2951.00	25950	20230908	-64.74	8280	20240624	10.51	18490	-50.51	20240311	8280	10.51	20240624	25950	-64.74	20230908	8280	10.51	20240624	0.66	N	226950	500	83 억	636184	N	N	0	N	N
178	20240701	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	650	2	7.43	747380940	80938	105.43	8760	9500	8690	11370	6130	8750	9233.84	3.75	11803	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1564	-8.25	3.19	12	0.49	-1139.00	2951.00	25950	20230908	-63.78	8280	20240624	13.53	18490	-49.16	20240311	8280	13.53	20240624	25950	-63.78	20230908	8280	13.53	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
179	20240701	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	550	2	6.29	716233740	77614	101.10	8760	9500	8690	11370	6130	8750	9228.15	3.75	10810	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1547	-8.17	3.15	12	0.47	-1139.00	2951.00	25950	20230908	-64.16	8280	20240624	12.32	18490	-49.70	20240311	8280	12.32	20240624	25950	-64.16	20230908	8280	12.32	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
180	20240701	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	530	2	6.06	651659840	70657	92.03	8760	9500	8690	11370	6130	8750	9222.86	3.75	8662	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1544	-8.15	3.14	12	0.42	-1139.00	2951.00	25950	20230908	-64.24	8280	20240624	12.08	18490	-49.81	20240311	8280	12.08	20240624	25950	-64.24	20230908	8280	12.08	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
181	20240701	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	550	2	6.29	553980250	60164	78.37	8760	9500	8690	11370	6130	8750	9207.84	3.75	9604	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1547	-8.17	3.15	12	0.36	-1139.00	2951.00	25950	20230908	-64.16	8280	20240624	12.32	18490	-49.70	20240311	8280	12.32	20240624	25950	-64.16	20230908	8280	12.32	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
182	20240701	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	730	2	8.34	439802700	48036	62.57	8760	9490	8690	11370	6130	8750	9155.69	3.75	9804	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1577	-8.32	3.21	12	0.29	-1139.00	2951.00	25950	20230908	-63.47	8280	20240624	14.49	18490	-48.73	20240311	8280	14.49	20240624	25950	-63.47	20230908	8280	14.49	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
183	20240701	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	420	2	4.80	243389820	27047	35.23	8760	9220	8690	11370	6130	8750	8998.77	3.75	5837	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1526	-8.05	3.11	12	0.16	-1139.00	2951.00	25950	20230908	-64.66	8280	20240624	10.75	18490	-50.41	20240311	8280	10.75	20240624	25950	-64.66	20230908	8280	10.75	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
184	20240701	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	230	2	2.63	143943130	16119	21.00	8760	9060	8690	11370	6130	8750	8930.03	3.75	5163	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1494	-7.88	3.04	12	0.10	-1139.00	2951.00	25950	20230908	-65.39	8280	20240624	8.45	18490	-51.43	20240311	8280	8.45	20240624	25950	-65.39	20230908	8280	8.45	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N
185	20240701	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	120	2	1.37	29959670	3419	4.45	8760	8890	8690	11370	6130	8750	8762.70	3.75	532	9316	9032	8796	8512	8276	8915	8395	83	2620	500	5950	10	1	16636258	1476	-7.79	3.01	12	0.02	-1139.00	2951.00	25950	20230908	-65.82	8280	20240624	7.13	18490	-52.03	20240311	8280	7.13	20240624	25950	-65.82	20230908	8280	7.13	20240624	0.65	N	226950	500	83 억	623655	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History