KissMeData/083790/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	0	3	0.00	333666670	138343	338.35	2495	2495	2335	3220	1740	2480	2411.78	3.89	-11472	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1907	-4.21	1.54	12	0.18	-589.00	1611.00	4385	20240318	-43.44	2250	20240614	10.22	4385	-43.44	20240318	2250	10.22	20240614	4385	-43.44	20240318	2250	10.22	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
3	20240731	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-40	5	-1.61	300147460	124724	305.05	2495	2495	2335	3220	1740	2480	2406.49	3.89	-4348	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1876	-4.14	1.51	12	0.16	-589.00	1611.00	4385	20240318	-44.36	2250	20240614	8.44	4385	-44.36	20240318	2250	8.44	20240614	4385	-44.36	20240318	2250	8.44	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
4	20240731	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-50	5	-2.02	269247760	112012	273.96	2495	2495	2335	3220	1740	2480	2403.74	3.89	-7150	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1869	-4.13	1.51	12	0.15	-589.00	1611.00	4385	20240318	-44.58	2250	20240614	8.00	4385	-44.58	20240318	2250	8.00	20240614	4385	-44.58	20240318	2250	8.00	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
5	20240731	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-55	5	-2.22	251992260	104903	256.57	2495	2495	2335	3220	1740	2480	2402.15	3.89	-6428	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1865	-4.12	1.51	12	0.14	-589.00	1611.00	4385	20240318	-44.70	2250	20240614	7.78	4385	-44.70	20240318	2250	7.78	20240614	4385	-44.70	20240318	2250	7.78	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
6	20240731	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-75	5	-3.02	245402865	102175	249.90	2495	2495	2335	3220	1740	2480	2401.79	3.89	-5936	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1849	-4.08	1.49	12	0.13	-589.00	1611.00	4385	20240318	-45.15	2250	20240614	6.89	4385	-45.15	20240318	2250	6.89	20240614	4385	-45.15	20240318	2250	6.89	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
7	20240731	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-55	5	-2.22	72877740	29908	73.15	2495	2495	2410	3220	1740	2480	2436.73	3.89	-8253	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1865	-4.12	1.51	12	0.04	-589.00	1611.00	4385	20240318	-44.70	2250	20240614	7.78	4385	-44.70	20240318	2250	7.78	20240614	4385	-44.70	20240318	2250	7.78	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
8	20240731	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-40	5	-1.61	36280270	14804	36.21	2495	2495	2430	3220	1740	2480	2450.71	3.89	-6666	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1876	-4.14	1.51	12	0.02	-589.00	1611.00	4385	20240318	-44.36	2250	20240614	8.44	4385	-44.36	20240318	2250	8.44	20240614	4385	-44.36	20240318	2250	8.44	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
9	20240731	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	5	2	0.20	413125	166	0.41	2495	2495	2470	3220	1740	2480	2488.70	3.89	-86	2566	2522	2496	2452	2426	2510	2440	384	740	500	1680	5	1	76894182	1911	-4.22	1.54	12	0.00	-589.00	1611.00	4385	20240318	-43.33	2250	20240614	10.44	4385	-43.33	20240318	2250	10.44	20240614	4385	-43.33	20240318	2250	10.44	20240614	0.54	N	083790	500	384 억	2992050	N	N	N	N
10	20240730	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-55	5	-2.17	100440500	40387	59.99	2510	2540	2470	3295	1775	2535	2486.95	3.91	-16724	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1907	-4.21	1.54	12	0.05	-589.00	1611.00	4385	20240318	-43.44	2250	20240614	10.22	4385	-43.44	20240318	2250	10.22	20240614	4385	-43.44	20240318	2250	10.22	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
11	20240730	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-60	5	-2.37	95796920	38511	57.20	2510	2540	2470	3295	1775	2535	2487.52	3.91	-15566	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1903	-4.20	1.54	12	0.05	-589.00	1611.00	4385	20240318	-43.56	2250	20240614	10.00	4385	-43.56	20240318	2250	10.00	20240614	4385	-43.56	20240318	2250	10.00	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
12	20240730	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-55	5	-2.17	75687640	30401	45.16	2510	2540	2470	3295	1775	2535	2489.64	3.91	-11113	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1907	-4.21	1.54	12	0.04	-589.00	1611.00	4385	20240318	-43.44	2250	20240614	10.22	4385	-43.44	20240318	2250	10.22	20240614	4385	-43.44	20240318	2250	10.22	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
13	20240730	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-55	5	-2.17	62264615	24993	37.12	2510	2540	2470	3295	1775	2535	2491.28	3.91	-8626	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1907	-4.21	1.54	12	0.03	-589.00	1611.00	4385	20240318	-43.44	2250	20240614	10.22	4385	-43.44	20240318	2250	10.22	20240614	4385	-43.44	20240318	2250	10.22	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
14	20240730	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-50	5	-1.97	54285920	21775	32.34	2510	2540	2480	3295	1775	2535	2493.04	3.91	-5563	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1911	-4.22	1.54	12	0.03	-589.00	1611.00	4385	20240318	-43.33	2250	20240614	10.44	4385	-43.33	20240318	2250	10.44	20240614	4385	-43.33	20240318	2250	10.44	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
15	20240730	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-40	5	-1.58	31001380	12408	18.43	2510	2540	2480	3295	1775	2535	2498.50	3.91	-2448	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1919	-4.24	1.55	12	0.02	-589.00	1611.00	4385	20240318	-43.10	2250	20240614	10.89	4385	-43.10	20240318	2250	10.89	20240614	4385	-43.10	20240318	2250	10.89	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
16	20240730	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	0	3	0.00	27643515	11065	16.44	2510	2540	2480	3295	1775	2535	2498.28	3.91	-2004	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1949	-4.30	1.57	12	0.01	-589.00	1611.00	4385	20240318	-42.19	2250	20240614	12.67	4385	-42.19	20240318	2250	12.67	20240614	4385	-42.19	20240318	2250	12.67	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
17	20240730	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	5	2	0.20	552375	220	0.33	2510	2540	2510	3295	1775	2535	2510.80	3.91	156	2601	2567	2516	2482	2431	2585	2500	384	760	500	1720	5	1	76894182	1953	-4.31	1.58	12	0.00	-589.00	1611.00	4385	20240318	-42.08	2250	20240614	12.89	4385	-42.08	20240318	2250	12.89	20240614	4385	-42.08	20240318	2250	12.89	20240614	0.54	N	083790	500	384 억	3008383	N	N	N	N
18	20240729	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	70	2	2.84	169354525	67214	98.60	2480	2550	2465	3200	1730	2465	2519.63	3.88	26103	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1949	-4.30	1.57	12	0.09	-589.00	1611.00	4385	20240318	-42.19	2250	20240614	12.67	4385	-42.19	20240318	2250	12.67	20240614	4385	-42.19	20240318	2250	12.67	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
19	20240729	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	65	2	2.64	153970915	61144	89.70	2480	2550	2465	3200	1730	2465	2518.17	3.88	26878	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1945	-4.30	1.57	12	0.08	-589.00	1611.00	4385	20240318	-42.30	2250	20240614	12.44	4385	-42.30	20240318	2250	12.44	20240614	4385	-42.30	20240318	2250	12.44	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
20	20240729	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	70	2	2.84	147841125	58719	86.14	2480	2550	2465	3200	1730	2465	2517.77	3.88	27467	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1949	-4.30	1.57	12	0.08	-589.00	1611.00	4385	20240318	-42.19	2250	20240614	12.67	4385	-42.19	20240318	2250	12.67	20240614	4385	-42.19	20240318	2250	12.67	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
21	20240729	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	60	2	2.43	130096250	51703	75.85	2480	2550	2465	3200	1730	2465	2516.22	3.88	22420	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1942	-4.29	1.57	12	0.07	-589.00	1611.00	4385	20240318	-42.42	2250	20240614	12.22	4385	-42.42	20240318	2250	12.22	20240614	4385	-42.42	20240318	2250	12.22	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
22	20240729	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	65	2	2.64	114377230	45464	66.69	2480	2550	2465	3200	1730	2465	2515.78	3.88	20222	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1945	-4.30	1.57	12	0.06	-589.00	1611.00	4385	20240318	-42.30	2250	20240614	12.44	4385	-42.30	20240318	2250	12.44	20240614	4385	-42.30	20240318	2250	12.44	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
23	20240729	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	75	2	3.04	88679265	35241	51.70	2480	2550	2465	3200	1730	2465	2516.37	3.88	22609	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1953	-4.31	1.58	12	0.05	-589.00	1611.00	4385	20240318	-42.08	2250	20240614	12.89	4385	-42.08	20240318	2250	12.89	20240614	4385	-42.08	20240318	2250	12.89	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
24	20240729	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	80	2	3.25	64203725	25604	37.56	2480	2545	2465	3200	1730	2465	2507.57	3.88	21961	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1957	-4.32	1.58	12	0.03	-589.00	1611.00	4385	20240318	-41.96	2250	20240614	13.11	4385	-41.96	20240318	2250	13.11	20240614	4385	-41.96	20240318	2250	13.11	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
25	20240729	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	15	2	0.61	4942505	1994	2.93	2480	2495	2465	3200	1730	2465	2478.69	3.88	375	2531	2497	2466	2432	2401	2482	2417	384	735	500	1670	5	1	76894182	1907	-4.21	1.54	12	0.00	-589.00	1611.00	4385	20240318	-43.44	2250	20240614	10.22	4385	-43.44	20240318	2250	10.22	20240614	4385	-43.44	20240318	2250	10.22	20240614	0.54	N	083790	500	384 억	2982093	N	N	N	N
26	20240726	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-20	5	-0.80	166019185	67348	59.57	2480	2500	2435	3230	1740	2485	2465.09	3.89	-7181	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1895	-4.19	1.53	12	0.09	-589.00	1611.00	4385	20240318	-43.79	2250	20240614	9.56	4385	-43.79	20240318	2250	9.56	20240614	4385	-43.79	20240318	2250	9.56	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
27	20240726	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-15	5	-0.60	160352740	65048	57.54	2480	2500	2435	3230	1740	2485	2465.14	3.89	-6777	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1899	-4.19	1.53	12	0.08	-589.00	1611.00	4385	20240318	-43.67	2250	20240614	9.78	4385	-43.67	20240318	2250	9.78	20240614	4385	-43.67	20240318	2250	9.78	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
28	20240726	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-15	5	-0.60	151788105	61569	54.46	2480	2500	2435	3230	1740	2485	2465.33	3.89	-6490	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1899	-4.19	1.53	12	0.08	-589.00	1611.00	4385	20240318	-43.67	2250	20240614	9.78	4385	-43.67	20240318	2250	9.78	20240614	4385	-43.67	20240318	2250	9.78	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
29	20240726	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-5	5	-0.20	139875405	56730	50.18	2480	2500	2435	3230	1740	2485	2465.63	3.89	-4404	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1907	-4.21	1.54	12	0.07	-589.00	1611.00	4385	20240318	-43.44	2250	20240614	10.22	4385	-43.44	20240318	2250	10.22	20240614	4385	-43.44	20240318	2250	10.22	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
30	20240726	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-20	5	-0.80	130529950	52942	46.83	2480	2500	2435	3230	1740	2485	2465.53	3.89	-4321	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1895	-4.19	1.53	12	0.07	-589.00	1611.00	4385	20240318	-43.79	2250	20240614	9.56	4385	-43.79	20240318	2250	9.56	20240614	4385	-43.79	20240318	2250	9.56	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
31	20240726	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	5	2	0.20	115379140	46817	41.41	2480	2500	2435	3230	1740	2485	2464.47	3.89	-3015	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1915	-4.23	1.55	12	0.06	-589.00	1611.00	4385	20240318	-43.22	2250	20240614	10.67	4385	-43.22	20240318	2250	10.67	20240614	4385	-43.22	20240318	2250	10.67	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
32	20240726	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-10	5	-0.40	95705560	38904	34.41	2480	2500	2435	3230	1740	2485	2460.04	3.89	-6730	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1903	-4.20	1.54	12	0.05	-589.00	1611.00	4385	20240318	-43.56	2250	20240614	10.00	4385	-43.56	20240318	2250	10.00	20240614	4385	-43.56	20240318	2250	10.00	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
33	20240726	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	15	2	0.60	3203005	1290	1.14	2480	2500	2480	3230	1740	2485	2482.95	3.89	-370	2611	2547	2506	2442	2401	2527	2422	384	745	500	1680	5	1	76894182	1922	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-42.99	2250	20240614	11.11	4385	-42.99	20240318	2250	11.11	20240614	4385	-42.99	20240318	2250	11.11	20240614	0.55	N	083790	500	384 억	2989224	N	N	N	N
34	20240725	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-85	5	-3.31	280267205	111698	164.96	2550	2570	2465	3340	1800	2570	2509.15	3.90	-8604	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1911	-4.22	1.54	12	0.15	-589.00	1611.00	4385	20240318	-43.33	2250	20240614	10.44	4385	-43.33	20240318	2250	10.44	20240614	4385	-43.33	20240318	2250	10.44	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
35	20240725	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-70	5	-2.72	271519545	108185	159.77	2550	2570	2465	3340	1800	2570	2509.77	3.90	-7663	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1922	-4.24	1.55	12	0.14	-589.00	1611.00	4385	20240318	-42.99	2250	20240614	11.11	4385	-42.99	20240318	2250	11.11	20240614	4385	-42.99	20240318	2250	11.11	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
36	20240725	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-80	5	-3.11	232792845	92706	136.91	2550	2570	2465	3340	1800	2570	2511.09	3.90	-6403	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1915	-4.23	1.55	12	0.12	-589.00	1611.00	4385	20240318	-43.22	2250	20240614	10.67	4385	-43.22	20240318	2250	10.67	20240614	4385	-43.22	20240318	2250	10.67	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
37	20240725	130654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-55	5	-2.14	187525420	74479	109.99	2550	2570	2490	3340	1800	2570	2517.83	3.90	-5296	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1934	-4.27	1.56	12	0.10	-589.00	1611.00	4385	20240318	-42.65	2250	20240614	11.78	4385	-42.65	20240318	2250	11.78	20240614	4385	-42.65	20240318	2250	11.78	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
38	20240725	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-55	5	-2.14	124285785	49260	72.75	2550	2570	2500	3340	1800	2570	2523.06	3.90	-7491	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1934	-4.27	1.56	12	0.06	-589.00	1611.00	4385	20240318	-42.65	2250	20240614	11.78	4385	-42.65	20240318	2250	11.78	20240614	4385	-42.65	20240318	2250	11.78	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
39	20240725	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-45	5	-1.75	90684595	35934	53.07	2550	2570	2500	3340	1800	2570	2523.64	3.90	-6013	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1942	-4.29	1.57	12	0.05	-589.00	1611.00	4385	20240318	-42.42	2250	20240614	12.22	4385	-42.42	20240318	2250	12.22	20240614	4385	-42.42	20240318	2250	12.22	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
40	20240725	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-50	5	-1.95	64436055	25514	37.68	2550	2570	2500	3340	1800	2570	2525.52	3.90	-4685	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1938	-4.28	1.56	12	0.03	-589.00	1611.00	4385	20240318	-42.53	2250	20240614	12.00	4385	-42.53	20240318	2250	12.00	20240614	4385	-42.53	20240318	2250	12.00	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
41	20240725	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-10	5	-0.39	1405060	551	0.81	2550	2565	2545	3340	1800	2570	2550.02	3.90	0	2756	2662	2611	2517	2466	2637	2492	384	770	500	1740	5	1	76894182	1968	-4.35	1.59	12	0.00	-589.00	1611.00	4385	20240318	-41.62	2250	20240614	13.78	4385	-41.62	20240318	2250	13.78	20240614	4385	-41.62	20240318	2250	13.78	20240614	0.55	N	083790	500	384 억	2997866	N	N	N	N
42	20240724	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	173034075	66806	124.93	2575	2705	2560	3340	1800	2570	2590.12	3.91	-4914	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1976	-4.36	1.60	12	0.09	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
43	20240724	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	155234785	59878	111.98	2575	2705	2565	3340	1800	2570	2592.52	3.91	-1196	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1980	-4.37	1.60	12	0.08	-589.00	1611.00	4385	20240318	-41.28	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
44	20240724	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	142248040	54837	102.55	2575	2705	2565	3340	1800	2570	2594.02	3.91	-512	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1980	-4.37	1.60	12	0.07	-589.00	1611.00	4385	20240318	-41.28	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
45	20240724	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	127513540	49124	91.87	2575	2705	2565	3340	1800	2570	2595.75	3.91	185	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1976	-4.36	1.60	12	0.06	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
46	20240724	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	15	2	0.58	102843570	39567	73.99	2575	2705	2565	3340	1800	2570	2599.23	3.91	1480	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1988	-4.39	1.60	12	0.05	-589.00	1611.00	4385	20240318	-41.05	2250	20240614	14.89	4385	-41.05	20240318	2250	14.89	20240614	4385	-41.05	20240318	2250	14.89	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
47	20240724	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	35	2	1.36	91157640	35075	65.59	2575	2705	2565	3340	1800	2570	2598.94	3.91	2511	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	2003	-4.42	1.62	12	0.05	-589.00	1611.00	4385	20240318	-40.59	2250	20240614	15.78	4385	-40.59	20240318	2250	15.78	20240614	4385	-40.59	20240318	2250	15.78	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
48	20240724	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	30	2	1.17	84906345	32671	61.10	2575	2705	2565	3340	1800	2570	2598.83	3.91	2940	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1999	-4.41	1.61	12	0.04	-589.00	1611.00	4385	20240318	-40.71	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
49	20240724	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	118320	46	0.09	2575	2575	2570	3340	1800	2570	2572.50	3.91	-27	2683	2626	2588	2531	2493	2617	2522	384	770	500	1740	5	1	76894182	1976	-4.36	1.60	12	0.00	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3002779	N	N	N	N
50	20240723	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	137238450	52953	137.90	2570	2645	2550	3345	1805	2575	2591.71	3.93	-16585	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	1976	-4.36	1.60	12	0.07	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
51	20240723	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	120922410	46604	121.36	2570	2645	2560	3345	1805	2575	2594.68	3.93	-11765	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	1976	-4.36	1.60	12	0.06	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
52	20240723	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	0	3	0.00	93003600	35759	93.12	2570	2645	2565	3345	1805	2575	2600.84	3.93	-8566	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	1980	-4.37	1.60	12	0.05	-589.00	1611.00	4385	20240318	-41.28	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
53	20240723	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	0	3	0.00	78234210	30020	78.18	2570	2645	2565	3345	1805	2575	2606.07	3.93	-8519	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	1980	-4.37	1.60	12	0.04	-589.00	1611.00	4385	20240318	-41.28	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
54	20240723	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	0	3	0.00	66430200	25437	66.24	2570	2645	2570	3345	1805	2575	2611.56	3.93	-6637	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	1980	-4.37	1.60	12	0.03	-589.00	1611.00	4385	20240318	-41.28	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
55	20240723	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	25	2	0.97	61782185	23634	61.55	2570	2645	2570	3345	1805	2575	2614.12	3.93	-6492	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	1999	-4.41	1.61	12	0.03	-589.00	1611.00	4385	20240318	-40.71	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
56	20240723	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	50	2	1.94	51737570	19757	51.45	2570	2645	2570	3345	1805	2575	2618.70	3.93	-6500	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	2018	-4.46	1.63	12	0.03	-589.00	1611.00	4385	20240318	-40.14	2250	20240614	16.67	4385	-40.14	20240318	2250	16.67	20240614	4385	-40.14	20240318	2250	16.67	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
57	20240723	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	40	2	1.55	806805	311	0.81	2570	2615	2570	3345	1805	2575	2594.23	3.93	-53	2701	2637	2576	2512	2451	2607	2482	384	770	500	1750	5	1	76894182	2011	-4.44	1.62	12	0.00	-589.00	1611.00	4385	20240318	-40.36	2250	20240614	16.22	4385	-40.36	20240318	2250	16.22	20240614	4385	-40.36	20240318	2250	16.22	20240614	0.55	N	083790	500	384 억	3019356	N	N	N	N
58	20240722	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	96740235	37883	59.52	2640	2640	2515	3380	1820	2600	2553.65	3.94	-8665	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1980	-4.37	1.60	12	0.05	-589.00	1611.00	4385	20240318	-41.28	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
59	20240722	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-40	5	-1.54	88776320	34788	54.66	2640	2640	2515	3380	1820	2600	2551.92	3.94	-7797	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1968	-4.35	1.59	12	0.05	-589.00	1611.00	4385	20240318	-41.62	2250	20240614	13.78	4385	-41.62	20240318	2250	13.78	20240614	4385	-41.62	20240318	2250	13.78	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
60	20240722	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-50	5	-1.92	59968800	23468	36.87	2640	2640	2515	3380	1820	2600	2555.34	3.94	-7414	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1961	-4.33	1.58	12	0.03	-589.00	1611.00	4385	20240318	-41.85	2250	20240614	13.33	4385	-41.85	20240318	2250	13.33	20240614	4385	-41.85	20240318	2250	13.33	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
61	20240722	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-50	5	-1.92	58651000	22950	36.06	2640	2640	2515	3380	1820	2600	2555.60	3.94	-7397	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1961	-4.33	1.58	12	0.03	-589.00	1611.00	4385	20240318	-41.85	2250	20240614	13.33	4385	-41.85	20240318	2250	13.33	20240614	4385	-41.85	20240318	2250	13.33	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
62	20240722	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-50	5	-1.92	47920225	18743	29.45	2640	2640	2515	3380	1820	2600	2556.70	3.94	-7289	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1961	-4.33	1.58	12	0.02	-589.00	1611.00	4385	20240318	-41.85	2250	20240614	13.33	4385	-41.85	20240318	2250	13.33	20240614	4385	-41.85	20240318	2250	13.33	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
63	20240722	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-55	5	-2.12	42489215	16612	26.10	2640	2640	2515	3380	1820	2600	2557.74	3.94	-7167	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1957	-4.32	1.58	12	0.02	-589.00	1611.00	4385	20240318	-41.96	2250	20240614	13.11	4385	-41.96	20240318	2250	13.11	20240614	4385	-41.96	20240318	2250	13.11	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
64	20240722	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-40	5	-1.54	24071010	9397	14.76	2640	2640	2515	3380	1820	2600	2561.56	3.94	-3357	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	1968	-4.35	1.59	12	0.01	-589.00	1611.00	4385	20240318	-41.62	2250	20240614	13.78	4385	-41.62	20240318	2250	13.78	20240614	4385	-41.62	20240318	2250	13.78	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
65	20240722	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	5	2	0.19	553185	211	0.33	2640	2640	2600	3380	1820	2600	2621.73	3.94	-191	2693	2646	2588	2541	2483	2670	2565	384	780	500	1760	5	1	76894182	2003	-4.42	1.62	12	0.00	-589.00	1611.00	4385	20240318	-40.59	2250	20240614	15.78	4385	-40.59	20240318	2250	15.78	20240614	4385	-40.59	20240318	2250	15.78	20240614	0.55	N	083790	500	384 억	3028017	N	N	N	N
66	20240719	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	163635840	63616	40.42	2595	2635	2530	3370	1820	2595	2572.24	3.95	-11819	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1999	-4.41	1.61	12	0.08	-589.00	1611.00	4385	20240318	-40.71	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
67	20240719	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-30	5	-1.16	131500475	51140	32.49	2595	2635	2530	3370	1820	2595	2571.38	3.95	-9750	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1972	-4.35	1.59	12	0.07	-589.00	1611.00	4385	20240318	-41.51	2250	20240614	14.00	4385	-41.51	20240318	2250	14.00	20240614	4385	-41.51	20240318	2250	14.00	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
68	20240719	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-40	5	-1.54	116074645	45109	28.66	2595	2635	2530	3370	1820	2595	2573.20	3.95	-9921	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1965	-4.34	1.59	12	0.06	-589.00	1611.00	4385	20240318	-41.73	2250	20240614	13.56	4385	-41.73	20240318	2250	13.56	20240614	4385	-41.73	20240318	2250	13.56	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
69	20240719	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	78411315	30323	19.27	2595	2635	2555	3370	1820	2595	2585.87	3.95	-8821	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1976	-4.36	1.60	12	0.04	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
70	20240719	120633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	76202240	29464	18.72	2595	2635	2555	3370	1820	2595	2586.28	3.95	-8245	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1976	-4.36	1.60	12	0.04	-589.00	1611.00	4385	20240318	-41.39	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4385	-41.39	20240318	2250	14.22	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
71	20240719	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-10	5	-0.39	52403810	20175	12.82	2595	2635	2575	3370	1820	2595	2597.46	3.95	-8626	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1988	-4.39	1.60	12	0.03	-589.00	1611.00	4385	20240318	-41.05	2250	20240614	14.89	4385	-41.05	20240318	2250	14.89	20240614	4385	-41.05	20240318	2250	14.89	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
72	20240719	100541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	36022015	13845	8.80	2595	2635	2575	3370	1820	2595	2601.81	3.95	-5361	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1999	-4.41	1.61	12	0.02	-589.00	1611.00	4385	20240318	-40.71	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
73	20240719	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	573085	222	0.14	2595	2595	2580	3370	1820	2595	2581.46	3.95	-222	2695	2645	2550	2500	2405	2670	2525	384	775	500	1760	5	1	76894182	1984	-4.38	1.60	12	0.00	-589.00	1611.00	4385	20240318	-41.16	2250	20240614	14.67	4385	-41.16	20240318	2250	14.67	20240614	4385	-41.16	20240318	2250	14.67	20240614	0.55	N	083790	500	384 억	3039739	N	N	N	N
74	20240718	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	30	2	1.17	400899695	157362	145.52	2560	2600	2455	3330	1800	2565	2547.56	3.97	-10667	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1995	-4.41	1.61	12	0.20	-589.00	1611.00	4505	20230712	-42.40	2250	20240614	15.33	4385	-40.82	20240318	2250	15.33	20240614	4385	-40.82	20240318	2250	15.33	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
75	20240718	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-5	5	-0.19	376958410	148103	136.96	2560	2600	2455	3330	1800	2565	2545.24	3.97	-6498	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1968	-4.35	1.59	12	0.19	-589.00	1611.00	4505	20230712	-43.17	2250	20240614	13.78	4385	-41.62	20240318	2250	13.78	20240614	4385	-41.62	20240318	2250	13.78	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
76	20240718	140628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-10	5	-0.39	320749720	126353	116.85	2560	2595	2455	3330	1800	2565	2538.52	3.97	-7381	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1965	-4.34	1.59	12	0.16	-589.00	1611.00	4505	20230712	-43.29	2250	20240614	13.56	4385	-41.73	20240318	2250	13.56	20240614	4385	-41.73	20240318	2250	13.56	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
77	20240718	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-10	5	-0.39	227288480	89880	83.12	2560	2595	2455	3330	1800	2565	2528.80	3.97	-2836	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1965	-4.34	1.59	12	0.12	-589.00	1611.00	4505	20230712	-43.29	2250	20240614	13.56	4385	-41.73	20240318	2250	13.56	20240614	4385	-41.73	20240318	2250	13.56	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
78	20240718	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	10	2	0.39	207963840	82355	76.16	2560	2595	2455	3330	1800	2565	2525.21	3.97	717	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1980	-4.37	1.60	12	0.11	-589.00	1611.00	4505	20230712	-42.84	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4385	-41.28	20240318	2250	14.44	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
79	20240718	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	15	2	0.58	202947085	80406	74.36	2560	2595	2455	3330	1800	2565	2524.03	3.97	311	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1984	-4.38	1.60	12	0.10	-589.00	1611.00	4505	20230712	-42.73	2250	20240614	14.67	4385	-41.16	20240318	2250	14.67	20240614	4385	-41.16	20240318	2250	14.67	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
80	20240718	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	174028900	69193	63.99	2560	2570	2455	3330	1800	2565	2515.12	3.97	3678	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1972	-4.35	1.59	12	0.09	-589.00	1611.00	4505	20230712	-43.06	2250	20240614	14.00	4385	-41.51	20240318	2250	14.00	20240614	4385	-41.51	20240318	2250	14.00	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
81	20240718	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-95	5	-3.70	48559360	19498	18.03	2560	2560	2455	3330	1800	2565	2490.48	3.97	363	2705	2635	2590	2520	2475	2612	2497	384	765	500	1740	5	1	76894182	1899	-4.19	1.53	12	0.03	-589.00	1611.00	4505	20230712	-45.17	2250	20240614	9.78	4385	-43.67	20240318	2250	9.78	20240614	4385	-43.67	20240318	2250	9.78	20240614	0.62	N	083790	500	384 억	3050458	N	N	N	N
82	20240717	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-70	5	-2.66	276637560	107269	55.65	2630	2660	2545	3425	1845	2635	2578.92	4.00	-21610	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	1972	-4.35	1.59	12	0.14	-589.00	1611.00	4505	20230712	-43.06	2250	20240614	14.00	4385	-41.51	20240318	2250	14.00	20240614	4385	-41.51	20240318	2250	14.00	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
83	20240717	150704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-70	5	-2.66	163568975	63021	32.69	2630	2660	2565	3425	1845	2635	2595.47	4.00	-13753	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	1972	-4.35	1.59	12	0.08	-589.00	1611.00	4505	20230712	-43.06	2250	20240614	14.00	4385	-41.51	20240318	2250	14.00	20240614	4385	-41.51	20240318	2250	14.00	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
84	20240717	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-40	5	-1.52	130708875	50285	26.09	2630	2660	2580	3425	1845	2635	2599.36	4.00	-8389	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	1995	-4.41	1.61	12	0.07	-589.00	1611.00	4505	20230712	-42.40	2250	20240614	15.33	4385	-40.82	20240318	2250	15.33	20240614	4385	-40.82	20240318	2250	15.33	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
85	20240717	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	115731545	44524	23.10	2630	2660	2580	3425	1845	2635	2599.31	4.00	-6545	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	1999	-4.41	1.61	12	0.06	-589.00	1611.00	4505	20230712	-42.29	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
86	20240717	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	105509180	40603	21.06	2630	2660	2580	3425	1845	2635	2598.56	4.00	-4214	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	2007	-4.43	1.62	12	0.05	-589.00	1611.00	4505	20230712	-42.06	2250	20240614	16.00	4385	-40.48	20240318	2250	16.00	20240614	4385	-40.48	20240318	2250	16.00	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
87	20240717	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	95643875	36820	19.10	2630	2660	2580	3425	1845	2635	2597.61	4.00	-2961	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	1999	-4.41	1.61	12	0.05	-589.00	1611.00	4505	20230712	-42.29	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
88	20240717	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	47030685	18070	9.37	2630	2660	2585	3425	1845	2635	2602.69	4.00	-1547	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	1999	-4.41	1.61	12	0.02	-589.00	1611.00	4505	20230712	-42.29	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
89	20240717	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	10	2	0.38	386710	147	0.08	2630	2645	2630	3425	1845	2635	2630.68	4.00	-28	2798	2716	2633	2551	2468	2675	2510	384	790	500	1790	5	1	76894182	2034	-4.49	1.64	12	0.00	-589.00	1611.00	4505	20230712	-41.29	2250	20240614	17.56	4385	-39.68	20240318	2250	17.56	20240614	4385	-39.68	20240318	2250	17.56	20240614	0.62	N	083790	500	384 억	3072030	N	N	N	N
90	20240716	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-85	5	-3.12	504637050	192753	274.76	2715	2715	2550	3535	1905	2720	2618.04	3.97	19706	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2026	-4.47	1.64	12	0.25	-589.00	1611.00	4505	20230712	-41.51	2250	20240614	17.11	4385	-39.91	20240318	2250	17.11	20240614	4385	-39.91	20240318	2250	17.11	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
91	20240716	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-75	5	-2.76	485917055	185705	264.71	2715	2715	2550	3535	1905	2720	2616.61	3.97	20883	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2034	-4.49	1.64	12	0.24	-589.00	1611.00	4505	20230712	-41.29	2250	20240614	17.56	4385	-39.68	20240318	2250	17.56	20240614	4385	-39.68	20240318	2250	17.56	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
92	20240716	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-65	5	-2.39	466684435	178378	254.27	2715	2715	2550	3535	1905	2720	2616.27	3.97	21202	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2042	-4.51	1.65	12	0.23	-589.00	1611.00	4505	20230712	-41.07	2250	20240614	18.00	4385	-39.45	20240318	2250	18.00	20240614	4385	-39.45	20240318	2250	18.00	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
93	20240716	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-75	5	-2.76	448594395	171556	244.55	2715	2715	2550	3535	1905	2720	2614.86	3.97	22775	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2034	-4.49	1.64	12	0.22	-589.00	1611.00	4505	20230712	-41.29	2250	20240614	17.56	4385	-39.68	20240318	2250	17.56	20240614	4385	-39.68	20240318	2250	17.56	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
94	20240716	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-105	5	-3.86	387693670	148424	211.57	2715	2715	2550	3535	1905	2720	2612.07	3.97	23463	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2011	-4.44	1.62	12	0.19	-589.00	1611.00	4505	20230712	-41.95	2250	20240614	16.22	4385	-40.36	20240318	2250	16.22	20240614	4385	-40.36	20240318	2250	16.22	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
95	20240716	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-120	5	-4.41	335570495	128443	183.09	2715	2715	2550	3535	1905	2720	2612.60	3.97	16330	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	1999	-4.41	1.61	12	0.17	-589.00	1611.00	4505	20230712	-42.29	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4385	-40.71	20240318	2250	15.56	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
96	20240716	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-90	5	-3.31	204323685	78088	111.31	2715	2715	2550	3535	1905	2720	2616.58	3.97	11128	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2022	-4.47	1.63	12	0.10	-589.00	1611.00	4505	20230712	-41.62	2250	20240614	16.89	4385	-40.02	20240318	2250	16.89	20240614	4385	-40.02	20240318	2250	16.89	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
97	20240716	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-15	5	-0.55	10101395	3742	5.33	2715	2715	2695	3535	1905	2720	2699.46	3.97	-1441	2816	2767	2726	2677	2636	2792	2702	384	815	500	1840	5	1	76894182	2080	-4.59	1.68	12	0.00	-589.00	1611.00	4505	20230712	-39.96	2250	20240614	20.22	4385	-38.31	20240318	2250	20.22	20240614	4385	-38.31	20240318	2250	20.22	20240614	0.62	N	083790	500	384 억	3052363	N	N	N	N
98	20240715	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	184775135	68029	59.65	2715	2775	2685	3535	1905	2720	2716.12	3.98	-4929	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2092	-4.62	1.69	12	0.09	-589.00	1611.00	4505	20230712	-39.62	2250	20240614	20.89	4385	-37.97	20240318	2250	20.89	20240614	4385	-37.97	20240318	2250	20.89	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
99	20240715	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	180592965	66490	58.30	2715	2775	2685	3535	1905	2720	2716.09	3.98	-4541	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2092	-4.62	1.69	12	0.09	-589.00	1611.00	4505	20230712	-39.62	2250	20240614	20.89	4385	-37.97	20240318	2250	20.89	20240614	4385	-37.97	20240318	2250	20.89	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
100	20240715	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	5	2	0.18	168257440	61942	54.31	2715	2775	2685	3535	1905	2720	2716.37	3.98	-2394	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2095	-4.63	1.69	12	0.08	-589.00	1611.00	4505	20230712	-39.51	2250	20240614	21.11	4385	-37.86	20240318	2250	21.11	20240614	4385	-37.86	20240318	2250	21.11	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
101	20240715	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-10	5	-0.37	140220980	51550	45.20	2715	2775	2690	3535	1905	2720	2720.10	3.98	-503	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2084	-4.60	1.68	12	0.07	-589.00	1611.00	4505	20230712	-39.84	2250	20240614	20.44	4385	-38.20	20240318	2250	20.44	20240614	4385	-38.20	20240318	2250	20.44	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
102	20240715	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	123459660	45355	39.77	2715	2775	2690	3535	1905	2720	2722.07	3.98	-69	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2092	-4.62	1.69	12	0.06	-589.00	1611.00	4505	20230712	-39.62	2250	20240614	20.89	4385	-37.97	20240318	2250	20.89	20240614	4385	-37.97	20240318	2250	20.89	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
103	20240715	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-5	5	-0.18	80818705	29670	26.01	2715	2775	2690	3535	1905	2720	2723.92	3.98	2029	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2088	-4.61	1.69	12	0.04	-589.00	1611.00	4505	20230712	-39.73	2250	20240614	20.67	4385	-38.08	20240318	2250	20.67	20240614	4385	-38.08	20240318	2250	20.67	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
104	20240715	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	5	2	0.18	73950840	27130	23.79	2715	2775	2690	3535	1905	2720	2725.80	3.98	2003	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2095	-4.63	1.69	12	0.04	-589.00	1611.00	4505	20230712	-39.51	2250	20240614	21.11	4385	-37.86	20240318	2250	21.11	20240614	4385	-37.86	20240318	2250	21.11	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
105	20240715	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	15	2	0.55	5730035	2111	1.85	2715	2735	2695	3535	1905	2720	2714.37	3.98	-549	2776	2747	2691	2662	2606	2762	2677	384	815	500	1840	5	1	76894182	2103	-4.64	1.70	12	0.00	-589.00	1611.00	4505	20230712	-39.29	2250	20240614	21.56	4385	-37.63	20240318	2250	21.56	20240614	4385	-37.63	20240318	2250	21.56	20240614	0.61	N	083790	500	384 억	3058415	N	N	N	N
106	20240712	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-5	5	-0.18	304179365	114049	150.58	2675	2720	2635	3540	1910	2725	2667.09	3.96	12622	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2092	-4.62	1.69	12	0.15	-589.00	1611.00	4505	20230712	-39.62	2250	20240614	20.89	4385	-37.97	20240318	2250	20.89	20240614	4505	-39.62	20230712	2250	20.89	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
107	20240712	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-15	5	-0.55	294672750	110549	145.96	2675	2720	2635	3540	1910	2725	2665.54	3.96	12666	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2084	-4.60	1.68	12	0.14	-589.00	1611.00	4505	20230712	-39.84	2250	20240614	20.44	4385	-38.20	20240318	2250	20.44	20240614	4505	-39.84	20230712	2250	20.44	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
108	20240712	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-70	5	-2.57	263632950	98993	130.70	2675	2700	2635	3540	1910	2725	2663.15	3.96	9158	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2042	-4.51	1.65	12	0.13	-589.00	1611.00	4505	20230712	-41.07	2250	20240614	18.00	4385	-39.45	20240318	2250	18.00	20240614	4505	-41.07	20230712	2250	18.00	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
109	20240712	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-80	5	-2.94	226134490	84821	111.99	2675	2700	2640	3540	1910	2725	2666.02	3.96	9796	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2034	-4.49	1.64	12	0.11	-589.00	1611.00	4505	20230712	-41.29	2250	20240614	17.56	4385	-39.68	20240318	2250	17.56	20240614	4505	-41.29	20230712	2250	17.56	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
110	20240712	120656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-55	5	-2.02	171559495	64225	84.80	2675	2700	2655	3540	1910	2725	2671.23	3.96	7135	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2053	-4.53	1.66	12	0.08	-589.00	1611.00	4505	20230712	-40.73	2250	20240614	18.67	4385	-39.11	20240318	2250	18.67	20240614	4505	-40.73	20230712	2250	18.67	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
111	20240712	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-40	5	-1.47	155958700	58397	77.10	2675	2700	2655	3540	1910	2725	2670.66	3.96	8182	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2065	-4.56	1.67	12	0.08	-589.00	1611.00	4505	20230712	-40.40	2250	20240614	19.33	4385	-38.77	20240318	2250	19.33	20240614	4505	-40.40	20230712	2250	19.33	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
112	20240712	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-60	5	-2.20	76940745	28744	37.95	2675	2700	2665	3540	1910	2725	2676.76	3.96	6069	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2049	-4.52	1.65	12	0.04	-589.00	1611.00	4505	20230712	-40.84	2250	20240614	18.44	4385	-39.22	20240318	2250	18.44	20240614	4505	-40.84	20230712	2250	18.44	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
113	20240712	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-30	5	-1.10	12584390	4693	6.20	2675	2700	2675	3540	1910	2725	2681.51	3.96	2423	2835	2780	2740	2685	2645	2760	2665	384	815	500	1850	5	1	76894182	2072	-4.58	1.67	12	0.01	-589.00	1611.00	4505	20230712	-40.18	2250	20240614	19.78	4385	-38.54	20240318	2250	19.78	20240614	4505	-40.18	20230712	2250	19.78	20240614	0.62	N	083790	500	384 억	3045452	N	N	N	N
114	20240711	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-30	5	-1.09	195043790	71482	46.94	2755	2795	2700	3580	1930	2755	2728.57	3.96	1755	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2095	-4.63	1.69	12	0.09	-589.00	1611.00	4505	20230712	-39.51	2250	20240614	21.11	4385	-37.86	20240318	2250	21.11	20240614	4505	-39.51	20230712	2250	21.11	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
115	20240711	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-25	5	-0.91	183131550	67110	44.07	2755	2795	2700	3580	1930	2755	2728.83	3.96	1744	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2099	-4.63	1.69	12	0.09	-589.00	1611.00	4505	20230712	-39.40	2250	20240614	21.33	4385	-37.74	20240318	2250	21.33	20240614	4505	-39.40	20230712	2250	21.33	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
116	20240711	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-5	5	-0.18	161584200	59218	38.88	2755	2795	2700	3580	1930	2755	2728.63	3.96	-1686	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2115	-4.67	1.71	12	0.08	-589.00	1611.00	4505	20230712	-38.96	2250	20240614	22.22	4385	-37.29	20240318	2250	22.22	20240614	4505	-38.96	20230712	2250	22.22	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
117	20240711	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-25	5	-0.91	144348320	52903	34.74	2755	2795	2700	3580	1930	2755	2728.55	3.96	-786	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2099	-4.63	1.69	12	0.07	-589.00	1611.00	4505	20230712	-39.40	2250	20240614	21.33	4385	-37.74	20240318	2250	21.33	20240614	4505	-39.40	20230712	2250	21.33	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
118	20240711	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-15	5	-0.54	115092080	42147	27.67	2755	2795	2700	3580	1930	2755	2730.73	3.96	-196	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2107	-4.65	1.70	12	0.05	-589.00	1611.00	4505	20230712	-39.18	2250	20240614	21.78	4385	-37.51	20240318	2250	21.78	20240614	4505	-39.18	20230712	2250	21.78	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
119	20240711	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-25	5	-0.91	83373990	30483	20.02	2755	2795	2700	3580	1930	2755	2735.10	3.96	459	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2099	-4.63	1.69	12	0.04	-589.00	1611.00	4505	20230712	-39.40	2250	20240614	21.33	4385	-37.74	20240318	2250	21.33	20240614	4505	-39.40	20230712	2250	21.33	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
120	20240711	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	5	2	0.18	69696230	25498	16.74	2755	2795	2700	3580	1930	2755	2733.40	3.96	306	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2122	-4.69	1.71	12	0.03	-589.00	1611.00	4505	20230712	-38.73	2250	20240614	22.67	4385	-37.06	20240318	2250	22.67	20240614	4505	-38.73	20230712	2250	22.67	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
121	20240711	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-25	5	-0.91	16322965	6016	3.95	2755	2775	2700	3580	1930	2755	2713.26	3.96	-430	2931	2842	2791	2702	2651	2817	2677	384	825	500	1870	5	1	76894182	2099	-4.63	1.69	12	0.01	-589.00	1611.00	4505	20230712	-39.40	2250	20240614	21.33	4385	-37.74	20240318	2250	21.33	20240614	4505	-39.40	20230712	2250	21.33	20240614	0.62	N	083790	500	384 억	3043702	N	N	N	N
122	20240710	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-115	5	-4.01	423159160	152008	92.83	2880	2880	2740	3730	2010	2870	2783.80	3.96	388	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2118	-4.68	1.71	12	0.20	-589.00	1611.00	4505	20230712	-38.85	2250	20240614	22.44	4385	-37.17	20240318	2250	22.44	20240614	4505	-38.85	20230712	2250	22.44	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
123	20240710	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-130	5	-4.53	394818555	141717	86.54	2880	2880	2740	3730	2010	2870	2785.96	3.96	2702	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2107	-4.65	1.70	12	0.18	-589.00	1611.00	4505	20230712	-39.18	2250	20240614	21.78	4385	-37.51	20240318	2250	21.78	20240614	4505	-39.18	20230712	2250	21.78	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
124	20240710	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-70	5	-2.44	276588485	98928	60.41	2880	2880	2770	3730	2010	2870	2795.86	3.96	3714	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2153	-4.75	1.74	12	0.13	-589.00	1611.00	4505	20230712	-37.85	2250	20240614	24.44	4385	-36.15	20240318	2250	24.44	20240614	4505	-37.85	20230712	2250	24.44	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
125	20240710	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-90	5	-3.14	253418960	90613	55.34	2880	2880	2770	3730	2010	2870	2796.72	3.96	4968	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2138	-4.72	1.73	12	0.12	-589.00	1611.00	4505	20230712	-38.29	2250	20240614	23.56	4385	-36.60	20240318	2250	23.56	20240614	4505	-38.29	20230712	2250	23.56	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
126	20240710	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-80	5	-2.79	219244055	78349	47.85	2880	2880	2770	3730	2010	2870	2798.30	3.96	5818	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2145	-4.74	1.73	12	0.10	-589.00	1611.00	4505	20230712	-38.07	2250	20240614	24.00	4385	-36.37	20240318	2250	24.00	20240614	4505	-38.07	20230712	2250	24.00	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
127	20240710	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-65	5	-2.26	192380795	68737	41.98	2880	2880	2770	3730	2010	2870	2798.80	3.96	8525	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2157	-4.76	1.74	12	0.09	-589.00	1611.00	4505	20230712	-37.74	2250	20240614	24.67	4385	-36.03	20240318	2250	24.67	20240614	4505	-37.74	20230712	2250	24.67	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
128	20240710	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-75	5	-2.61	147650135	52696	32.18	2880	2880	2770	3730	2010	2870	2801.92	3.96	11699	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2149	-4.75	1.73	12	0.07	-589.00	1611.00	4505	20230712	-37.96	2250	20240614	24.22	4385	-36.26	20240318	2250	24.22	20240614	4505	-37.96	20230712	2250	24.22	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
129	20240710	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	1675610	583	0.36	2880	2880	2855	3730	2010	2870	2874.12	3.96	-217	3080	2975	2910	2805	2740	2942	2772	384	860	500	1950	5	1	76894182	2195	-4.85	1.77	12	0.00	-589.00	1611.00	4505	20230712	-36.63	2250	20240614	26.89	4385	-34.89	20240318	2250	26.89	20240614	4505	-36.63	20230712	2250	26.89	20240614	0.62	N	083790	500	384 억	3043306	N	N	N	N
130	20240709	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-135	5	-4.49	468718980	162375	63.20	3005	3015	2845	3905	2105	3005	2886.68	3.98	-15392	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2207	-4.87	1.78	12	0.21	-589.00	1611.00	4505	20230712	-36.29	2250	20240614	27.56	4385	-34.55	20240318	2250	27.56	20240614	4505	-36.29	20230712	2250	27.56	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
131	20240709	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-140	5	-4.66	448422955	155300	60.45	3005	3015	2845	3905	2105	3005	2887.46	3.98	-12092	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2203	-4.86	1.78	12	0.20	-589.00	1611.00	4505	20230712	-36.40	2250	20240614	27.33	4385	-34.66	20240318	2250	27.33	20240614	4505	-36.40	20230712	2250	27.33	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
132	20240709	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-150	5	-4.99	389093155	134517	52.36	3005	3015	2850	3905	2105	3005	2892.52	3.98	-8594	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2195	-4.85	1.77	12	0.17	-589.00	1611.00	4505	20230712	-36.63	2250	20240614	26.89	4385	-34.89	20240318	2250	26.89	20240614	4505	-36.63	20230712	2250	26.89	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
133	20240709	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-105	5	-3.49	322000940	111062	43.23	3005	3015	2850	3905	2105	3005	2899.29	3.98	-2858	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2230	-4.92	1.80	12	0.14	-589.00	1611.00	4505	20230712	-35.63	2250	20240614	28.89	4385	-33.87	20240318	2250	28.89	20240614	4505	-35.63	20230712	2250	28.89	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
134	20240709	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-140	5	-4.66	291343495	100415	39.08	3005	3015	2850	3905	2105	3005	2901.39	3.98	3749	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2203	-4.86	1.78	12	0.13	-589.00	1611.00	4505	20230712	-36.40	2250	20240614	27.33	4385	-34.66	20240318	2250	27.33	20240614	4505	-36.40	20230712	2250	27.33	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
135	20240709	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-120	5	-3.99	233560090	80296	31.25	3005	3015	2850	3905	2105	3005	2908.74	3.98	4038	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2218	-4.90	1.79	12	0.10	-589.00	1611.00	4505	20230712	-35.96	2250	20240614	28.22	4385	-34.21	20240318	2250	28.22	20240614	4505	-35.96	20230712	2250	28.22	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
136	20240709	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-120	5	-3.99	162381245	55759	21.70	3005	3015	2850	3905	2105	3005	2912.20	3.98	6138	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2218	-4.90	1.79	12	0.07	-589.00	1611.00	4505	20230712	-35.96	2250	20240614	28.22	4385	-34.21	20240318	2250	28.22	20240614	4505	-35.96	20230712	2250	28.22	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
137	20240709	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	7708600	2593	1.01	3005	3015	2955	3905	2105	3005	2972.85	3.98	-273	3228	3116	3033	2921	2838	3075	2880	384	900	500	2040	5	1	76894182	2307	-5.09	1.86	12	0.00	-589.00	1611.00	4505	20230712	-33.41	2250	20240614	33.33	4385	-31.58	20240318	2250	33.33	20240614	4505	-33.41	20230712	2250	33.33	20240614	0.63	N	083790	500	384 억	3057040	N	N	N	N
138	20240708	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	0	3	0.00	775662175	255862	111.69	3140	3145	2950	3905	2105	3005	3031.56	4.03	-42009	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2311	-5.10	1.87	12	0.33	-589.00	1611.00	4505	20230712	-33.30	2250	20240614	33.56	4385	-31.47	20240318	2250	33.56	20240614	4505	-33.30	20230712	2250	33.56	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
139	20240708	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	5	2	0.17	745039645	245641	107.23	3140	3145	2950	3905	2105	3005	3033.04	4.03	-40713	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2315	-5.11	1.87	12	0.32	-589.00	1611.00	4505	20230712	-33.19	2250	20240614	33.78	4385	-31.36	20240318	2250	33.78	20240614	4505	-33.19	20230712	2250	33.78	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
140	20240708	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	714550060	235466	102.79	3140	3145	2950	3905	2105	3005	3034.62	4.03	-38536	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2307	-5.09	1.86	12	0.31	-589.00	1611.00	4505	20230712	-33.41	2250	20240614	33.33	4385	-31.58	20240318	2250	33.33	20240614	4505	-33.41	20230712	2250	33.33	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
141	20240708	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	662577485	218129	95.22	3140	3145	2950	3905	2105	3005	3037.55	4.03	-36112	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2307	-5.09	1.86	12	0.28	-589.00	1611.00	4505	20230712	-33.41	2250	20240614	33.33	4385	-31.58	20240318	2250	33.33	20240614	4505	-33.41	20230712	2250	33.33	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
142	20240708	120645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-10	5	-0.33	604252645	198628	86.70	3140	3145	2950	3905	2105	3005	3042.13	4.03	-27455	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2303	-5.08	1.86	12	0.26	-589.00	1611.00	4505	20230712	-33.52	2250	20240614	33.11	4385	-31.70	20240318	2250	33.11	20240614	4505	-33.52	20230712	2250	33.11	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
143	20240708	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-10	5	-0.33	584362880	192002	83.81	3140	3145	2950	3905	2105	3005	3043.52	4.03	-22901	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2303	-5.08	1.86	12	0.25	-589.00	1611.00	4505	20230712	-33.52	2250	20240614	33.11	4385	-31.70	20240318	2250	33.11	20240614	4505	-33.52	20230712	2250	33.11	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
144	20240708	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	5	2	0.17	445832875	145472	63.50	3140	3145	2950	3905	2105	3005	3064.73	4.03	-26866	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2315	-5.11	1.87	12	0.19	-589.00	1611.00	4505	20230712	-33.19	2250	20240614	33.78	4385	-31.36	20240318	2250	33.78	20240614	4505	-33.19	20230712	2250	33.78	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
145	20240708	090644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	110	2	3.66	132467750	42499	18.55	3140	3145	3060	3905	2105	3005	3116.96	4.03	-4165	3165	3085	2995	2915	2825	3125	2955	384	900	500	2040	5	1	76894182	2395	-5.29	1.93	12	0.06	-589.00	1611.00	4505	20230712	-30.85	2250	20240614	38.44	4385	-28.96	20240318	2250	38.44	20240614	4505	-30.85	20230712	2250	38.44	20240614	0.63	N	083790	500	384 억	3097345	N	N	N	N
146	20240705	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	70	2	2.39	687635475	229036	89.46	2965	3075	2905	3815	2055	2935	3002.30	4.01	17221	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2311	-5.10	1.87	12	0.30	-589.00	1611.00	4505	20230712	-33.30	2250	20240614	33.56	4385	-31.47	20240318	2250	33.56	20240614	4505	-33.30	20230712	2250	33.56	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
147	20240705	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	80	2	2.73	662386605	220637	86.18	2965	3075	2905	3815	2055	2935	3002.16	4.01	16518	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2318	-5.12	1.87	12	0.29	-589.00	1611.00	4505	20230712	-33.07	2250	20240614	34.00	4385	-31.24	20240318	2250	34.00	20240614	4505	-33.07	20230712	2250	34.00	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
148	20240705	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	70	2	2.39	616730060	205506	80.27	2965	3075	2905	3815	2055	2935	3001.03	4.01	15830	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2311	-5.10	1.87	12	0.27	-589.00	1611.00	4505	20230712	-33.30	2250	20240614	33.56	4385	-31.47	20240318	2250	33.56	20240614	4505	-33.30	20230712	2250	33.56	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
149	20240705	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	70	2	2.39	419701470	140567	54.90	2965	3060	2905	3815	2055	2935	2985.78	4.01	-3708	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2311	-5.10	1.87	12	0.18	-589.00	1611.00	4505	20230712	-33.30	2250	20240614	33.56	4385	-31.47	20240318	2250	33.56	20240614	4505	-33.30	20230712	2250	33.56	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
150	20240705	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	30	2	1.02	265348900	88748	34.66	2965	3060	2905	3815	2055	2935	2989.91	4.01	-9622	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2280	-5.03	1.84	12	0.12	-589.00	1611.00	4505	20230712	-34.18	2250	20240614	31.78	4385	-32.38	20240318	2250	31.78	20240614	4505	-34.18	20230712	2250	31.78	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
151	20240705	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	60	2	2.04	200868010	66924	26.14	2965	3060	2905	3815	2055	2935	3001.43	4.01	-9513	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2303	-5.08	1.86	12	0.09	-589.00	1611.00	4505	20230712	-33.52	2250	20240614	33.11	4385	-31.70	20240318	2250	33.11	20240614	4505	-33.52	20230712	2250	33.11	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
152	20240705	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	55	2	1.87	120269655	40044	15.64	2965	3060	2905	3815	2055	2935	3003.44	4.01	-3283	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2299	-5.08	1.86	12	0.05	-589.00	1611.00	4505	20230712	-33.63	2250	20240614	32.89	4385	-31.81	20240318	2250	32.89	20240614	4505	-33.63	20230712	2250	32.89	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
153	20240705	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	25	2	0.85	4245510	1433	0.56	2965	2975	2940	3815	2055	2935	2962.67	4.01	-986	3085	3010	2955	2880	2825	2982	2852	384	880	500	1990	5	1	76894182	2276	-5.03	1.84	12	0.00	-589.00	1611.00	4505	20230712	-34.30	2250	20240614	31.56	4385	-32.50	20240318	2250	31.56	20240614	4505	-34.30	20230712	2250	31.56	20240614	0.64	N	083790	500	384 억	3080227	N	N	N	N
154	20240704	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-90	5	-2.98	751134070	254810	22.11	3025	3030	2900	3930	2120	3025	2947.47	4.06	-40411	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2257	-4.98	1.82	12	0.33	-589.00	1611.00	4625	20230628	-36.54	2250	20240614	30.44	4385	-33.07	20240318	2250	30.44	20240614	4505	-34.85	20230712	2250	30.44	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
155	20240704	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-75	5	-2.48	705099945	239280	20.76	3025	3030	2900	3930	2120	3025	2946.36	4.06	-40274	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2268	-5.01	1.83	12	0.31	-589.00	1611.00	4625	20230628	-36.22	2250	20240614	31.11	4385	-32.73	20240318	2250	31.11	20240614	4505	-34.52	20230712	2250	31.11	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
156	20240704	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-100	5	-3.31	595533560	202312	17.56	3025	3030	2900	3930	2120	3025	2943.15	4.06	-29873	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2249	-4.97	1.82	12	0.26	-589.00	1611.00	4625	20230628	-36.76	2250	20240614	30.00	4385	-33.30	20240318	2250	30.00	20240614	4505	-35.07	20230712	2250	30.00	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
157	20240704	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-110	5	-3.64	444751415	150687	13.08	3025	3030	2900	3930	2120	3025	2950.89	4.06	-13906	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2241	-4.95	1.81	12	0.20	-589.00	1611.00	4625	20230628	-36.97	2250	20240614	29.56	4385	-33.52	20240318	2250	29.56	20240614	4505	-35.29	20230712	2250	29.56	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
158	20240704	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-100	5	-3.31	406689770	137639	11.94	3025	3030	2900	3930	2120	3025	2954.13	4.06	-13506	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2249	-4.97	1.82	12	0.18	-589.00	1611.00	4625	20230628	-36.76	2250	20240614	30.00	4385	-33.30	20240318	2250	30.00	20240614	4505	-35.07	20230712	2250	30.00	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
159	20240704	110639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-90	5	-2.98	344588030	116397	10.10	3025	3030	2915	3930	2120	3025	2959.77	4.06	-13218	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2257	-4.98	1.82	12	0.15	-589.00	1611.00	4625	20230628	-36.54	2250	20240614	30.44	4385	-33.07	20240318	2250	30.44	20240614	4505	-34.85	20230712	2250	30.44	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
160	20240704	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-90	5	-2.98	262262410	88373	7.67	3025	3030	2930	3930	2120	3025	2966.88	4.06	-3111	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2257	-4.98	1.82	12	0.11	-589.00	1611.00	4625	20230628	-36.54	2250	20240614	30.44	4385	-33.07	20240318	2250	30.44	20240614	4505	-34.85	20230712	2250	30.44	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
161	20240704	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-35	5	-1.16	56478190	18840	1.63	3025	3030	2955	3930	2120	3025	2995.90	4.06	-6572	3208	3116	2958	2866	2708	3162	2912	384	905	500	2050	5	1	76894182	2299	-5.08	1.86	12	0.02	-589.00	1611.00	4625	20230628	-35.35	2250	20240614	32.89	4385	-31.81	20240318	2250	32.89	20240614	4505	-33.63	20230712	2250	32.89	20240614	0.66	N	083790	500	384 억	3118540	N	N	N	N
162	20240703	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	180	2	6.33	3426837230	1145757	1973.13	2890	3050	2800	3695	1995	2845	2953.01	4.09	-25444	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2326	-5.14	1.88	12	1.49	-589.00	1611.00	4820	20230627	-37.24	2250	20240614	34.44	4385	-31.01	20240318	2250	34.44	20240614	4505	-32.85	20230712	2250	34.44	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
163	20240703	150639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	145	2	5.10	1550177130	525323	904.67	2890	3050	2800	3695	1995	2845	2950.90	4.09	-24733	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2299	-5.08	1.86	12	0.68	-589.00	1611.00	4820	20230627	-37.97	2250	20240614	32.89	4385	-31.81	20240318	2250	32.89	20240614	4505	-33.63	20230712	2250	32.89	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
164	20240703	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	185	2	6.50	1432988655	486455	837.73	2890	3050	2800	3695	1995	2845	2945.78	4.09	-25596	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2330	-5.14	1.88	12	0.63	-589.00	1611.00	4820	20230627	-37.14	2250	20240614	34.67	4385	-30.90	20240318	2250	34.67	20240614	4505	-32.74	20230712	2250	34.67	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
165	20240703	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	190	2	6.68	1311337540	446194	768.40	2890	3050	2800	3695	1995	2845	2938.94	4.09	-22459	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2334	-5.15	1.88	12	0.58	-589.00	1611.00	4820	20230627	-37.03	2250	20240614	34.89	4385	-30.79	20240318	2250	34.89	20240614	4505	-32.63	20230712	2250	34.89	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
166	20240703	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	100	2	3.51	962063510	329964	568.24	2890	3050	2800	3695	1995	2845	2915.66	4.09	-26716	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2265	-5.00	1.83	12	0.43	-589.00	1611.00	4820	20230627	-38.90	2250	20240614	30.89	4385	-32.84	20240318	2250	30.89	20240614	4505	-34.63	20230712	2250	30.89	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
167	20240703	110640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	100	2	3.51	849548830	291696	502.34	2890	3050	2800	3695	1995	2845	2912.45	4.09	-22906	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2265	-5.00	1.83	12	0.38	-589.00	1611.00	4820	20230627	-38.90	2250	20240614	30.89	4385	-32.84	20240318	2250	30.89	20240614	4505	-34.63	20230712	2250	30.89	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
168	20240703	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-25	5	-0.88	316269525	109935	189.32	2890	2970	2800	3695	1995	2845	2876.88	4.09	-14386	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2168	-4.79	1.75	12	0.14	-589.00	1611.00	4820	20230627	-41.49	2250	20240614	25.33	4385	-35.69	20240318	2250	25.33	20240614	4505	-37.40	20230712	2250	25.33	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
169	20240703	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	45	2	1.58	66057610	22838	39.33	2890	2970	2860	3695	1995	2845	2892.44	4.09	-865	2965	2905	2840	2780	2715	2872	2747	384	850	500	1930	5	1	76894182	2222	-4.91	1.79	12	0.03	-589.00	1611.00	4820	20230627	-40.04	2250	20240614	28.44	4385	-34.09	20240318	2250	28.44	20240614	4505	-35.85	20230712	2250	28.44	20240614	0.66	N	083790	500	384 억	3143847	N	N	N	N
170	20240702	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-20	5	-0.70	160966490	57214	37.71	2865	2900	2775	3720	2010	2865	2813.41	4.10	-7171	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2188	-4.83	1.77	12	0.07	-589.00	1611.00	4850	20230626	-41.34	2250	20240614	26.44	4385	-35.12	20240318	2250	26.44	20240614	4505	-36.85	20230712	2250	26.44	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
171	20240702	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-20	5	-0.70	153514785	54588	35.98	2865	2900	2775	3720	2010	2865	2812.24	4.10	-5753	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2188	-4.83	1.77	12	0.07	-589.00	1611.00	4850	20230626	-41.34	2250	20240614	26.44	4385	-35.12	20240318	2250	26.44	20240614	4505	-36.85	20230712	2250	26.44	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
172	20240702	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-65	5	-2.27	101476865	36287	23.92	2865	2865	2775	3720	2010	2865	2796.51	4.10	-6990	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2153	-4.75	1.74	12	0.05	-589.00	1611.00	4850	20230626	-42.27	2250	20240614	24.44	4385	-36.15	20240318	2250	24.44	20240614	4505	-37.85	20230712	2250	24.44	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
173	20240702	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-70	5	-2.44	51705705	18454	12.16	2865	2865	2775	3720	2010	2865	2801.87	4.10	-4688	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2149	-4.75	1.73	12	0.02	-589.00	1611.00	4850	20230626	-42.37	2250	20240614	24.22	4385	-36.26	20240318	2250	24.22	20240614	4505	-37.96	20230712	2250	24.22	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
174	20240702	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-60	5	-2.09	45622350	16279	10.73	2865	2865	2775	3720	2010	2865	2802.53	4.10	-3061	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2157	-4.76	1.74	12	0.02	-589.00	1611.00	4850	20230626	-42.16	2250	20240614	24.67	4385	-36.03	20240318	2250	24.67	20240614	4505	-37.74	20230712	2250	24.67	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
175	20240702	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-65	5	-2.27	38997015	13912	9.17	2865	2865	2775	3720	2010	2865	2803.12	4.10	-2969	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2153	-4.75	1.74	12	0.02	-589.00	1611.00	4850	20230626	-42.27	2250	20240614	24.44	4385	-36.15	20240318	2250	24.44	20240614	4505	-37.85	20230712	2250	24.44	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
176	20240702	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-70	5	-2.44	31452925	11213	7.39	2865	2865	2775	3720	2010	2865	2805.04	4.10	-1240	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2149	-4.75	1.73	12	0.01	-589.00	1611.00	4850	20230626	-42.37	2250	20240614	24.22	4385	-36.26	20240318	2250	24.22	20240614	4505	-37.96	20230712	2250	24.22	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
177	20240702	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-15	5	-0.52	3027445	1059	0.70	2865	2865	2845	3720	2010	2865	2858.78	4.10	-963	3001	2932	2801	2732	2601	2967	2767	384	855	500	1940	5	1	76894182	2191	-4.84	1.77	12	0.00	-589.00	1611.00	4850	20230626	-41.24	2250	20240614	26.67	4385	-35.01	20240318	2250	26.67	20240614	4505	-36.74	20230712	2250	26.67	20240614	0.65	N	083790	500	384 억	3150064	N	N	N	N
178	20240701	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	175	2	6.51	419167140	151320	103.33	2670	2870	2670	3495	1885	2690	2770.07	4.05	33822	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2203	-4.86	1.78	12	0.20	-589.00	1611.00	4850	20230626	-40.93	2250	20240614	27.33	4385	-34.66	20240318	2250	27.33	20240614	4505	-36.40	20230712	2250	27.33	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
179	20240701	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	110	2	4.09	331432870	120298	82.15	2670	2825	2670	3495	1885	2690	2755.10	4.05	33723	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2153	-4.75	1.74	12	0.16	-589.00	1611.00	4850	20230626	-42.27	2250	20240614	24.44	4385	-36.15	20240318	2250	24.44	20240614	4505	-37.85	20230712	2250	24.44	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
180	20240701	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	50	2	1.86	146932960	54011	36.88	2670	2765	2670	3495	1885	2690	2720.43	4.05	15167	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2107	-4.65	1.70	12	0.07	-589.00	1611.00	4850	20230626	-43.51	2250	20240614	21.78	4385	-37.51	20240318	2250	21.78	20240614	4505	-39.18	20230712	2250	21.78	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
181	20240701	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	65	2	2.42	124416135	45818	31.29	2670	2760	2670	3495	1885	2690	2715.44	4.05	12019	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2118	-4.68	1.71	12	0.06	-589.00	1611.00	4850	20230626	-43.20	2250	20240614	22.44	4385	-37.17	20240318	2250	22.44	20240614	4505	-38.85	20230712	2250	22.44	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
182	20240701	120637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	25	2	0.93	87986190	32545	22.22	2670	2720	2670	3495	1885	2690	2703.53	4.05	4268	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2088	-4.61	1.69	12	0.04	-589.00	1611.00	4850	20230626	-44.02	2250	20240614	20.67	4385	-38.08	20240318	2250	20.67	20240614	4505	-39.73	20230712	2250	20.67	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
183	20240701	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	20	2	0.74	63388295	23461	16.02	2670	2720	2670	3495	1885	2690	2701.86	4.05	-10	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2084	-4.60	1.68	12	0.03	-589.00	1611.00	4850	20230626	-44.12	2250	20240614	20.44	4385	-38.20	20240318	2250	20.44	20240614	4505	-39.84	20230712	2250	20.44	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
184	20240701	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	20	2	0.74	24571370	9095	6.21	2670	2715	2670	3495	1885	2690	2701.64	4.05	-456	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2084	-4.60	1.68	12	0.01	-589.00	1611.00	4850	20230626	-44.12	2250	20240614	20.44	4385	-38.20	20240318	2250	20.44	20240614	4505	-39.84	20230712	2250	20.44	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N
185	20240701	090633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	0	3	0.00	2825300	1058	0.72	2670	2690	2670	3495	1885	2690	2670.36	4.05	-372	2850	2770	2715	2635	2580	2742	2607	384	805	500	1820	5	1	76894182	2068	-4.57	1.67	12	0.00	-589.00	1611.00	4850	20230626	-44.54	2250	20240614	19.56	4385	-38.65	20240318	2250	19.56	20240614	4505	-40.29	20230712	2250	19.56	20240614	0.64	N	083790	500	384 억	3116658	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History