KissMeData/235980/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 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	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-400	5	-4.95	1850088580	237700	112.63	7980	8040	7680	10500	5660	8080	7783.64	5.49	-57694	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2579	-4.98	3.65	12	0.71	-1542.00	2106.00	17240	20240325	-55.45	6110	20231226	25.70	17240	-55.45	20240325	6260	22.68	20240108	17240	-55.45	20240325	6110	25.70	20231226	1.18	N	235980	500	167 억	1843297	N	N	605	N	N
3	20240731	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-360	5	-4.46	1725524560	221505	104.96	7980	8040	7680	10500	5660	8080	7790.00	5.49	-58143	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2592	-5.01	3.67	12	0.66	-1542.00	2106.00	17240	20240325	-55.22	6110	20231226	26.35	17240	-55.22	20240325	6260	23.32	20240108	17240	-55.22	20240325	6110	26.35	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
4	20240731	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-380	5	-4.70	1488498530	190850	90.43	7980	8040	7680	10500	5660	8080	7799.31	5.49	-56235	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2586	-4.99	3.66	12	0.57	-1542.00	2106.00	17240	20240325	-55.34	6110	20231226	26.02	17240	-55.34	20240325	6260	23.00	20240108	17240	-55.34	20240325	6110	26.02	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
5	20240731	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-330	5	-4.08	1113325300	142188	67.37	7980	8040	7720	10500	5660	8080	7829.95	5.49	-37697	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2603	-5.03	3.68	12	0.42	-1542.00	2106.00	17240	20240325	-55.05	6110	20231226	26.84	17240	-55.05	20240325	6260	23.80	20240108	17240	-55.05	20240325	6110	26.84	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
6	20240731	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-310	5	-3.84	1036015810	132226	62.65	7980	8040	7720	10500	5660	8080	7835.19	5.49	-35590	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2609	-5.04	3.69	12	0.39	-1542.00	2106.00	17240	20240325	-54.93	6110	20231226	27.17	17240	-54.93	20240325	6260	24.12	20240108	17240	-54.93	20240325	6110	27.17	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
7	20240731	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-340	5	-4.21	893200540	113772	53.91	7980	8040	7720	10500	5660	8080	7850.79	5.49	-32652	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2599	-5.02	3.68	12	0.34	-1542.00	2106.00	17240	20240325	-55.10	6110	20231226	26.68	17240	-55.10	20240325	6260	23.64	20240108	17240	-55.10	20240325	6110	26.68	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
8	20240731	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	-230	5	-2.85	585382160	74248	35.18	7980	8040	7790	10500	5660	8080	7884.15	5.49	-18095	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2636	-5.09	3.73	12	0.22	-1542.00	2106.00	17240	20240325	-54.47	6110	20231226	28.48	17240	-54.47	20240325	6260	25.40	20240108	17240	-54.47	20240325	6110	28.48	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
9	20240731	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	-110	5	-1.36	87124510	10928	5.18	7980	8040	7960	10500	5660	8080	7972.59	5.49	603	8586	8332	8166	7912	7746	8250	7830	168	2420	500	5650	10	1	33580695	2676	-5.17	3.78	12	0.03	-1542.00	2106.00	17240	20240325	-53.77	6110	20231226	30.44	17240	-53.77	20240325	6260	27.32	20240108	17240	-53.77	20240325	6110	30.44	20231226	1.18	N	235980	500	167 억	1843297	N	N	506	N	N
10	20240730	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-260	5	-3.12	1705606220	209783	79.55	8420	8420	8000	10840	5840	8340	8130.35	5.69	-68000	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2713	-5.24	3.84	12	0.62	-1542.00	2106.00	17240	20240325	-53.13	6110	20231226	32.24	17240	-53.13	20240325	6260	29.07	20240108	17240	-53.13	20240325	6110	32.24	20231226	1.16	N	235980	500	167 억	1910470	N	N	506	N	N
11	20240730	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	-290	5	-3.48	1623897100	199639	75.70	8420	8420	8000	10840	5840	8340	8134.17	5.69	-69234	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2703	-5.22	3.82	12	0.59	-1542.00	2106.00	17240	20240325	-53.31	6110	20231226	31.75	17240	-53.31	20240325	6260	28.59	20240108	17240	-53.31	20240325	6110	31.75	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
12	20240730	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-200	5	-2.40	1479280620	181724	68.91	8420	8420	8000	10840	5840	8340	8140.26	5.69	-68172	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2733	-5.28	3.87	12	0.54	-1542.00	2106.00	17240	20240325	-52.78	6110	20231226	33.22	17240	-52.78	20240325	6260	30.03	20240108	17240	-52.78	20240325	6110	33.22	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
13	20240730	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-280	5	-3.36	1368792490	168081	63.73	8420	8420	8000	10840	5840	8340	8143.65	5.69	-62366	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2707	-5.23	3.83	12	0.50	-1542.00	2106.00	17240	20240325	-53.25	6110	20231226	31.91	17240	-53.25	20240325	6260	28.75	20240108	17240	-53.25	20240325	6110	31.91	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
14	20240730	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-190	5	-2.28	981496130	119887	45.46	8420	8420	8060	10840	5840	8340	8186.84	5.69	-57654	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2737	-5.29	3.87	12	0.36	-1542.00	2106.00	17240	20240325	-52.73	6110	20231226	33.39	17240	-52.73	20240325	6260	30.19	20240108	17240	-52.73	20240325	6110	33.39	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
15	20240730	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	-150	5	-1.80	855075460	104339	39.56	8420	8420	8060	10840	5840	8340	8195.17	5.69	-50180	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2750	-5.31	3.89	12	0.31	-1542.00	2106.00	17240	20240325	-52.49	6110	20231226	34.04	17240	-52.49	20240325	6260	30.83	20240108	17240	-52.49	20240325	6110	34.04	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
16	20240730	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-200	5	-2.40	691923110	84225	31.94	8420	8420	8090	10840	5840	8340	8215.17	5.69	-42522	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2733	-5.28	3.87	12	0.25	-1542.00	2106.00	17240	20240325	-52.78	6110	20231226	33.22	17240	-52.78	20240325	6260	30.03	20240108	17240	-52.78	20240325	6110	33.22	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
17	20240730	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	10	2	0.12	132972900	15973	6.06	8420	8420	8270	10840	5840	8340	8324.85	5.69	353	8586	8462	8236	8112	7886	8525	8175	168	2500	500	5830	10	1	33580695	2804	-5.42	3.96	12	0.05	-1542.00	2106.00	17240	20240325	-51.57	6110	20231226	36.66	17240	-51.57	20240325	6260	33.39	20240108	17240	-51.57	20240325	6110	36.66	20231226	1.16	N	235980	500	167 억	1910470	N	N	553	N	N
18	20240729	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	390	2	4.91	2164117150	263044	117.97	8010	8360	8010	10330	5570	7950	8227.10	5.52	59928	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2801	-5.41	3.96	12	0.78	-1542.00	2106.00	17240	20240325	-51.62	6110	20231226	36.50	17240	-51.62	20240325	6260	33.23	20240108	17240	-51.62	20240325	6110	36.50	20231226	1.18	N	235980	500	167 억	1852710	N	N	553	N	N
19	20240729	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	370	2	4.65	2069409690	251676	112.88	8010	8360	8010	10330	5570	7950	8222.52	5.52	60186	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2794	-5.40	3.95	12	0.75	-1542.00	2106.00	17240	20240325	-51.74	6110	20231226	36.17	17240	-51.74	20240325	6260	32.91	20240108	17240	-51.74	20240325	6110	36.17	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
20	20240729	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	300	2	3.77	1648346770	201071	90.18	8010	8360	8010	10330	5570	7950	8197.83	5.52	49858	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2770	-5.35	3.92	12	0.60	-1542.00	2106.00	17240	20240325	-52.15	6110	20231226	35.02	17240	-52.15	20240325	6260	31.79	20240108	17240	-52.15	20240325	6110	35.02	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
21	20240729	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	320	2	4.03	1460361550	178299	79.97	8010	8360	8010	10330	5570	7950	8190.52	5.52	45111	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2777	-5.36	3.93	12	0.53	-1542.00	2106.00	17240	20240325	-52.03	6110	20231226	35.35	17240	-52.03	20240325	6260	32.11	20240108	17240	-52.03	20240325	6110	35.35	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
22	20240729	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	180	2	2.26	911762930	111943	50.21	8010	8280	8010	10330	5570	7950	8144.89	5.52	4421	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2730	-5.27	3.86	12	0.33	-1542.00	2106.00	17240	20240325	-52.84	6110	20231226	33.06	17240	-52.84	20240325	6260	29.87	20240108	17240	-52.84	20240325	6110	33.06	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
23	20240729	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	130	2	1.64	816195050	100162	44.92	8010	8280	8010	10330	5570	7950	8148.75	5.52	5077	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2713	-5.24	3.84	12	0.30	-1542.00	2106.00	17240	20240325	-53.13	6110	20231226	32.24	17240	-53.13	20240325	6260	29.07	20240108	17240	-53.13	20240325	6110	32.24	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
24	20240729	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	180	2	2.26	661871750	81028	36.34	8010	8280	8010	10330	5570	7950	8168.43	5.52	11381	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2730	-5.27	3.86	12	0.24	-1542.00	2106.00	17240	20240325	-52.84	6110	20231226	33.06	17240	-52.84	20240325	6260	29.87	20240108	17240	-52.84	20240325	6110	33.06	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
25	20240729	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	240	2	3.02	209908060	25717	11.53	8010	8230	8010	10330	5570	7950	8162.23	5.52	8484	8530	8240	8010	7720	7490	8385	7865	168	2380	500	5560	10	1	33580695	2750	-5.31	3.89	12	0.08	-1542.00	2106.00	17240	20240325	-52.49	6110	20231226	34.04	17240	-52.49	20240325	6260	30.83	20240108	17240	-52.49	20240325	6110	34.04	20231226	1.18	N	235980	500	167 억	1852710	N	N	145	N	N
26	20240726	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	130	2	1.66	1787252970	222496	122.42	7780	8300	7780	10160	5480	7820	8032.74	5.44	25272	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2670	-5.16	3.77	12	0.66	-1542.00	2106.00	17240	20240325	-53.89	6110	20231226	30.11	17240	-53.89	20240325	6260	27.00	20240108	17240	-53.89	20240325	6110	30.11	20231226	1.19	N	235980	500	167 억	1827462	N	N	145	N	N
27	20240726	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	120	2	1.53	1738948660	216414	119.07	7780	8300	7780	10160	5480	7820	8035.29	5.44	25955	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2666	-5.15	3.77	12	0.64	-1542.00	2106.00	17240	20240325	-53.94	6110	20231226	29.95	17240	-53.94	20240325	6260	26.84	20240108	17240	-53.94	20240325	6110	29.95	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
28	20240726	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	150	2	1.92	1610170840	200191	110.15	7780	8300	7780	10160	5480	7820	8043.17	5.44	23873	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2676	-5.17	3.78	12	0.60	-1542.00	2106.00	17240	20240325	-53.77	6110	20231226	30.44	17240	-53.77	20240325	6260	27.32	20240108	17240	-53.77	20240325	6110	30.44	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
29	20240726	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	190	2	2.43	1438298920	178583	98.26	7780	8300	7780	10160	5480	7820	8053.95	5.44	26719	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2690	-5.19	3.80	12	0.53	-1542.00	2106.00	17240	20240325	-53.54	6110	20231226	31.10	17240	-53.54	20240325	6260	27.96	20240108	17240	-53.54	20240325	6110	31.10	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
30	20240726	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	230	2	2.94	1319403660	163783	90.12	7780	8300	7780	10160	5480	7820	8055.80	5.44	27885	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2703	-5.22	3.82	12	0.49	-1542.00	2106.00	17240	20240325	-53.31	6110	20231226	31.75	17240	-53.31	20240325	6260	28.59	20240108	17240	-53.31	20240325	6110	31.75	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
31	20240726	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	270	2	3.45	1232463360	153010	84.19	7780	8300	7780	10160	5480	7820	8054.79	5.44	31583	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2717	-5.25	3.84	12	0.46	-1542.00	2106.00	17240	20240325	-53.07	6110	20231226	32.41	17240	-53.07	20240325	6260	29.23	20240108	17240	-53.07	20240325	6110	32.41	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
32	20240726	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	160	2	2.05	456244790	57439	31.60	7780	8070	7780	10160	5480	7820	7943.12	5.44	14791	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2680	-5.18	3.79	12	0.17	-1542.00	2106.00	17240	20240325	-53.71	6110	20231226	30.61	17240	-53.71	20240325	6260	27.48	20240108	17240	-53.71	20240325	6110	30.61	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
33	20240726	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	80	2	1.02	20539950	2615	1.44	7780	7930	7780	10160	5480	7820	7854.67	5.44	37	8153	7986	7873	7706	7593	7930	7650	168	2340	500	5470	10	1	33580695	2653	-5.12	3.75	12	0.01	-1542.00	2106.00	17240	20240325	-54.18	6110	20231226	29.30	17240	-54.18	20240325	6260	26.20	20240108	17240	-54.18	20240325	6110	29.30	20231226	1.19	N	235980	500	167 억	1827462	N	N	379	N	N
34	20240725	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-230	5	-2.86	1428380590	181541	108.18	8040	8040	7760	10460	5640	8050	7868.17	5.40	13090	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2626	-5.07	3.71	12	0.54	-1542.00	2106.00	17240	20240325	-54.64	6110	20231226	27.99	17240	-54.64	20240325	6260	24.92	20240108	17240	-54.64	20240325	6110	27.99	20231226	1.19	N	235980	500	167 억	1814195	N	N	379	N	N
35	20240725	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-240	5	-2.98	1347700050	171229	102.04	8040	8040	7760	10460	5640	8050	7870.74	5.40	12082	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2623	-5.06	3.71	12	0.51	-1542.00	2106.00	17240	20240325	-54.70	6110	20231226	27.82	17240	-54.70	20240325	6260	24.76	20240108	17240	-54.70	20240325	6110	27.82	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
36	20240725	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-220	5	-2.73	1115841130	141617	84.39	8040	8040	7760	10460	5640	8050	7879.28	5.40	16149	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2629	-5.08	3.72	12	0.42	-1542.00	2106.00	17240	20240325	-54.58	6110	20231226	28.15	17240	-54.58	20240325	6260	25.08	20240108	17240	-54.58	20240325	6110	28.15	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
37	20240725	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-230	5	-2.86	970106450	122963	73.27	8040	8040	7760	10460	5640	8050	7889.41	5.40	13461	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2626	-5.07	3.71	12	0.37	-1542.00	2106.00	17240	20240325	-54.64	6110	20231226	27.99	17240	-54.64	20240325	6260	24.92	20240108	17240	-54.64	20240325	6110	27.99	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
38	20240725	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-190	5	-2.36	801927010	101529	60.50	8040	8040	7760	10460	5640	8050	7898.49	5.40	11153	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2639	-5.10	3.73	12	0.30	-1542.00	2106.00	17240	20240325	-54.41	6110	20231226	28.64	17240	-54.41	20240325	6260	25.56	20240108	17240	-54.41	20240325	6110	28.64	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
39	20240725	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-70	5	-0.87	677297470	85742	51.09	8040	8040	7760	10460	5640	8050	7899.24	5.40	6516	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2680	-5.18	3.79	12	0.26	-1542.00	2106.00	17240	20240325	-53.71	6110	20231226	30.61	17240	-53.71	20240325	6260	27.48	20240108	17240	-53.71	20240325	6110	30.61	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
40	20240725	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-220	5	-2.73	463818460	58581	34.91	8040	8040	7760	10460	5640	8050	7917.55	5.40	592	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2629	-5.08	3.72	12	0.17	-1542.00	2106.00	17240	20240325	-54.58	6110	20231226	28.15	17240	-54.58	20240325	6260	25.08	20240108	17240	-54.58	20240325	6110	28.15	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
41	20240725	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-40	5	-0.50	88877220	11164	6.65	8040	8040	7920	10460	5640	8050	7961.02	5.40	3921	8363	8206	8053	7896	7743	8285	7975	168	2410	500	5630	10	1	33580695	2690	-5.19	3.80	12	0.03	-1542.00	2106.00	17240	20240325	-53.54	6110	20231226	31.10	17240	-53.54	20240325	6260	27.96	20240108	17240	-53.54	20240325	6110	31.10	20231226	1.19	N	235980	500	167 억	1814195	N	N	1020	N	N
42	20240724	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	30	2	0.37	1356498570	167470	124.50	7900	8210	7900	10420	5620	8020	8099.95	5.31	36830	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2703	-5.22	3.82	12	0.50	-1542.00	2106.00	17240	20240325	-53.31	6110	20231226	31.75	17240	-53.31	20240325	6260	28.59	20240108	17240	-53.31	20240325	6110	31.75	20231226	1.20	N	235980	500	167 억	1783819	N	N	1020	N	N
43	20240724	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	0	3	0.00	1328079010	163938	121.88	7900	8210	7900	10420	5620	8020	8101.11	5.31	37293	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2693	-5.20	3.81	12	0.49	-1542.00	2106.00	17240	20240325	-53.48	6110	20231226	31.26	17240	-53.48	20240325	6260	28.12	20240108	17240	-53.48	20240325	6110	31.26	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
44	20240724	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	30	2	0.37	1179686670	145460	108.14	7900	8210	7900	10420	5620	8020	8110.04	5.31	31193	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2703	-5.22	3.82	12	0.43	-1542.00	2106.00	17240	20240325	-53.31	6110	20231226	31.75	17240	-53.31	20240325	6260	28.59	20240108	17240	-53.31	20240325	6110	31.75	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
45	20240724	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	70	2	0.87	952419750	117158	87.10	7900	8210	7900	10420	5620	8020	8129.36	5.31	26628	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2717	-5.25	3.84	12	0.35	-1542.00	2106.00	17240	20240325	-53.07	6110	20231226	32.41	17240	-53.07	20240325	6260	29.23	20240108	17240	-53.07	20240325	6110	32.41	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
46	20240724	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	140	2	1.75	823006930	101163	75.21	7900	8210	7900	10420	5620	8020	8135.45	5.31	22354	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2740	-5.29	3.87	12	0.30	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
47	20240724	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	170	2	2.12	670620320	82490	61.33	7900	8210	7900	10420	5620	8020	8129.72	5.31	20723	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2750	-5.31	3.89	12	0.25	-1542.00	2106.00	17240	20240325	-52.49	6110	20231226	34.04	17240	-52.49	20240325	6260	30.83	20240108	17240	-52.49	20240325	6110	34.04	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
48	20240724	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	120	2	1.50	432364210	53348	39.66	7900	8210	7900	10420	5620	8020	8104.60	5.31	20729	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2733	-5.28	3.87	12	0.16	-1542.00	2106.00	17240	20240325	-52.78	6110	20231226	33.22	17240	-52.78	20240325	6260	30.03	20240108	17240	-52.78	20240325	6110	33.22	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
49	20240724	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	10	2	0.12	22798920	2856	2.12	7900	8100	7900	10420	5620	8020	7982.82	5.31	-266	8300	8160	8070	7930	7840	8115	7885	168	2400	500	5610	10	1	33580695	2697	-5.21	3.81	12	0.01	-1542.00	2106.00	17240	20240325	-53.42	6110	20231226	31.42	17240	-53.42	20240325	6260	28.27	20240108	17240	-53.42	20240325	6110	31.42	20231226	1.20	N	235980	500	167 억	1783819	N	N	156	N	N
50	20240723	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-80	5	-0.99	1084765730	134303	99.98	8200	8210	7980	10530	5670	8100	8077.01	5.31	770	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2693	-5.20	3.81	12	0.40	-1542.00	2106.00	17240	20240325	-53.48	6110	20231226	31.26	17240	-53.48	20240325	6260	28.12	20240108	17240	-53.48	20240325	6110	31.26	20231226	1.17	N	235980	500	167 억	1782926	N	N	156	N	N
51	20240723	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	-70	5	-0.86	1001432520	123904	92.23	8200	8210	7980	10530	5670	8100	8082.32	5.31	1594	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2697	-5.21	3.81	12	0.37	-1542.00	2106.00	17240	20240325	-53.42	6110	20231226	31.42	17240	-53.42	20240325	6260	28.27	20240108	17240	-53.42	20240325	6110	31.42	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
52	20240723	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-90	5	-1.11	879635330	108733	80.94	8200	8210	7980	10530	5670	8100	8089.86	5.31	3807	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2690	-5.19	3.80	12	0.32	-1542.00	2106.00	17240	20240325	-53.54	6110	20231226	31.10	17240	-53.54	20240325	6260	27.96	20240108	17240	-53.54	20240325	6110	31.10	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
53	20240723	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-40	5	-0.49	726255790	89615	66.71	8200	8210	7980	10530	5670	8100	8104.18	5.31	11365	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2707	-5.23	3.83	12	0.27	-1542.00	2106.00	17240	20240325	-53.25	6110	20231226	31.91	17240	-53.25	20240325	6260	28.75	20240108	17240	-53.25	20240325	6110	31.91	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
54	20240723	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-30	5	-0.37	562686900	69218	51.53	8200	8210	8050	10530	5670	8100	8129.21	5.31	9655	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2710	-5.23	3.83	12	0.21	-1542.00	2106.00	17240	20240325	-53.19	6110	20231226	32.08	17240	-53.19	20240325	6260	28.91	20240108	17240	-53.19	20240325	6110	32.08	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
55	20240723	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	50	2	0.62	481944730	59243	44.10	8200	8210	8050	10530	5670	8100	8135.07	5.31	8465	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2737	-5.29	3.87	12	0.18	-1542.00	2106.00	17240	20240325	-52.73	6110	20231226	33.39	17240	-52.73	20240325	6260	30.19	20240108	17240	-52.73	20240325	6110	33.39	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
56	20240723	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	60	2	0.74	304632180	37448	27.88	8200	8210	8050	10530	5670	8100	8134.84	5.31	4158	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2740	-5.29	3.87	12	0.11	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
57	20240723	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	50	2	0.62	63244830	7773	5.79	8200	8200	8050	10530	5670	8100	8136.64	5.31	1873	8373	8236	8083	7946	7793	8245	7955	168	2430	500	5670	10	1	33580695	2737	-5.29	3.87	12	0.02	-1542.00	2106.00	17240	20240325	-52.73	6110	20231226	33.39	17240	-52.73	20240325	6260	30.19	20240108	17240	-52.73	20240325	6110	33.39	20231226	1.17	N	235980	500	167 억	1782926	N	N	724	N	N
58	20240722	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	0	3	0.00	1062364490	132124	88.96	8100	8220	7930	10530	5670	8100	8040.63	5.27	12092	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2720	-5.25	3.85	12	0.39	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.20	N	235980	500	167 억	1770757	N	N	724	N	N
59	20240722	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	0	3	0.00	1003136570	124810	84.03	8100	8220	7930	10530	5670	8100	8037.31	5.27	12920	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2720	-5.25	3.85	12	0.37	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
60	20240722	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	-110	5	-1.36	872532640	108607	73.12	8100	8220	7930	10530	5670	8100	8033.85	5.27	9693	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2683	-5.18	3.79	12	0.32	-1542.00	2106.00	17240	20240325	-53.65	6110	20231226	30.77	17240	-53.65	20240325	6260	27.64	20240108	17240	-53.65	20240325	6110	30.77	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
61	20240722	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	-150	5	-1.85	778265640	96783	65.16	8100	8220	7930	10530	5670	8100	8041.35	5.27	6206	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2670	-5.16	3.77	12	0.29	-1542.00	2106.00	17240	20240325	-53.89	6110	20231226	30.11	17240	-53.89	20240325	6260	27.00	20240108	17240	-53.89	20240325	6110	30.11	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
62	20240722	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	-100	5	-1.23	713412460	88649	59.68	8100	8220	7930	10530	5670	8100	8047.61	5.27	6080	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2686	-5.19	3.80	12	0.26	-1542.00	2106.00	17240	20240325	-53.60	6110	20231226	30.93	17240	-53.60	20240325	6260	27.80	20240108	17240	-53.60	20240325	6110	30.93	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
63	20240722	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-90	5	-1.11	556388980	68966	46.43	8100	8220	7970	10530	5670	8100	8067.58	5.27	3739	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2690	-5.19	3.80	12	0.21	-1542.00	2106.00	17240	20240325	-53.54	6110	20231226	31.10	17240	-53.54	20240325	6260	27.96	20240108	17240	-53.54	20240325	6110	31.10	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
64	20240722	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-30	5	-0.37	459178840	56829	38.26	8100	8220	7980	10530	5670	8100	8080.01	5.27	5768	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2710	-5.23	3.83	12	0.17	-1542.00	2106.00	17240	20240325	-53.19	6110	20231226	32.08	17240	-53.19	20240325	6260	28.91	20240108	17240	-53.19	20240325	6110	32.08	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
65	20240722	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	100	2	1.23	131252820	16153	10.88	8100	8220	8030	10530	5670	8100	8125.60	5.27	5663	8593	8346	8193	7946	7793	8270	7870	168	2430	500	5670	10	1	33580695	2754	-5.32	3.89	12	0.05	-1542.00	2106.00	17240	20240325	-52.44	6110	20231226	34.21	17240	-52.44	20240325	6260	30.99	20240108	17240	-52.44	20240325	6110	34.21	20231226	1.20	N	235980	500	167 억	1770757	N	N	1049	N	N
66	20240719	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-150	5	-1.82	1199982000	148024	88.32	8250	8440	8040	10720	5780	8250	8106.68	5.26	5151	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2720	-5.25	3.85	12	0.44	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.20	N	235980	500	167 억	1765444	N	N	1049	N	N
67	20240719	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-150	5	-1.82	1126282430	138923	82.89	8250	8440	8040	10720	5780	8250	8107.24	5.26	4346	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2720	-5.25	3.85	12	0.41	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
68	20240719	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	-160	5	-1.94	926039390	114188	68.13	8250	8440	8050	10720	5780	8250	8109.78	5.26	-4045	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2717	-5.25	3.84	12	0.34	-1542.00	2106.00	17240	20240325	-53.07	6110	20231226	32.41	17240	-53.07	20240325	6260	29.23	20240108	17240	-53.07	20240325	6110	32.41	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
69	20240719	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-150	5	-1.82	811001050	99932	59.62	8250	8440	8050	10720	5780	8250	8115.53	5.26	-6524	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2720	-5.25	3.85	12	0.30	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
70	20240719	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	-160	5	-1.94	756943700	93234	55.63	8250	8440	8050	10720	5780	8250	8118.75	5.26	-6436	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2717	-5.25	3.84	12	0.28	-1542.00	2106.00	17240	20240325	-53.07	6110	20231226	32.41	17240	-53.07	20240325	6260	29.23	20240108	17240	-53.07	20240325	6110	32.41	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
71	20240719	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-190	5	-2.30	675775830	83175	49.62	8250	8440	8060	10720	5780	8250	8124.74	5.26	-6241	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2707	-5.23	3.83	12	0.25	-1542.00	2106.00	17240	20240325	-53.25	6110	20231226	31.91	17240	-53.25	20240325	6260	28.75	20240108	17240	-53.25	20240325	6110	31.91	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
72	20240719	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-110	5	-1.33	523860020	64415	38.43	8250	8440	8060	10720	5780	8250	8132.57	5.26	-1262	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2733	-5.28	3.87	12	0.19	-1542.00	2106.00	17240	20240325	-52.78	6110	20231226	33.22	17240	-52.78	20240325	6260	30.03	20240108	17240	-52.78	20240325	6110	33.22	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
73	20240719	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-150	5	-1.82	234617160	28747	17.15	8250	8440	8070	10720	5780	8250	8161.44	5.26	-638	8563	8406	8203	8046	7843	8485	8125	168	2470	500	5770	10	1	33580695	2720	-5.25	3.85	12	0.09	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.20	N	235980	500	167 억	1765444	N	N	452	N	N
74	20240718	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-110	5	-1.32	1360421210	166144	61.14	8150	8360	8000	10860	5860	8360	8188.13	5.20	18230	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2770	-5.35	3.92	12	0.49	-1542.00	2106.00	17240	20240325	-52.15	6110	20231226	35.02	17240	-52.15	20240325	6260	31.79	20240108	17240	-52.15	20240325	6110	35.02	20231226	1.23	N	235980	500	167 억	1746980	N	N	452	N	N
75	20240718	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-200	5	-2.39	1295619560	158252	58.24	8150	8360	8000	10860	5860	8360	8187.07	5.20	19486	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2740	-5.29	3.87	12	0.47	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
76	20240718	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	-160	5	-1.91	1156043240	141189	51.96	8150	8360	8000	10860	5860	8360	8187.91	5.20	16522	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2754	-5.32	3.89	12	0.42	-1542.00	2106.00	17240	20240325	-52.44	6110	20231226	34.21	17240	-52.44	20240325	6260	30.99	20240108	17240	-52.44	20240325	6110	34.21	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
77	20240718	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-100	5	-1.20	988539060	120719	44.43	8150	8360	8000	10860	5860	8360	8188.76	5.20	12618	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2774	-5.36	3.92	12	0.36	-1542.00	2106.00	17240	20240325	-52.09	6110	20231226	35.19	17240	-52.09	20240325	6260	31.95	20240108	17240	-52.09	20240325	6110	35.19	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
78	20240718	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	-120	5	-1.44	862869980	105464	38.81	8150	8360	8000	10860	5860	8360	8181.65	5.20	9899	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2767	-5.34	3.91	12	0.31	-1542.00	2106.00	17240	20240325	-52.20	6110	20231226	34.86	17240	-52.20	20240325	6260	31.63	20240108	17240	-52.20	20240325	6110	34.86	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
79	20240718	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-100	5	-1.20	796298470	97378	35.84	8150	8360	8000	10860	5860	8360	8177.40	5.20	6355	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2774	-5.36	3.92	12	0.29	-1542.00	2106.00	17240	20240325	-52.09	6110	20231226	35.19	17240	-52.09	20240325	6260	31.95	20240108	17240	-52.09	20240325	6110	35.19	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
80	20240718	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	-160	5	-1.91	606440490	74294	27.34	8150	8360	8000	10860	5860	8360	8162.71	5.20	13002	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2754	-5.32	3.89	12	0.22	-1542.00	2106.00	17240	20240325	-52.44	6110	20231226	34.21	17240	-52.44	20240325	6260	30.99	20240108	17240	-52.44	20240325	6110	34.21	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
81	20240718	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-220	5	-2.63	291112930	35840	13.19	8150	8360	8000	10860	5860	8360	8122.57	5.20	932	8746	8552	8376	8182	8006	8650	8280	168	2500	500	5850	10	1	33580695	2733	-5.28	3.87	12	0.11	-1542.00	2106.00	17240	20240325	-52.78	6110	20231226	33.22	17240	-52.78	20240325	6260	30.03	20240108	17240	-52.78	20240325	6110	33.22	20231226	1.23	N	235980	500	167 억	1746980	N	N	923	N	N
82	20240717	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	220	2	2.70	2277874310	270162	134.33	8200	8570	8200	10580	5700	8140	8431.71	5.17	11215	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2807	-5.42	3.97	12	0.80	-1542.00	2106.00	17240	20240325	-51.51	6110	20231226	36.82	17240	-51.51	20240325	6260	33.55	20240108	17240	-51.51	20240325	6110	36.82	20231226	1.22	N	235980	500	167 억	1735854	N	N	923	N	N
83	20240717	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	170	2	2.09	2196072860	260364	129.46	8200	8570	8200	10580	5700	8140	8434.63	5.17	14360	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2791	-5.39	3.95	12	0.78	-1542.00	2106.00	17240	20240325	-51.80	6110	20231226	36.01	17240	-51.80	20240325	6260	32.75	20240108	17240	-51.80	20240325	6110	36.01	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
84	20240717	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	240	2	2.95	1915771090	226643	112.69	8200	8570	8200	10580	5700	8140	8452.81	5.17	16780	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2814	-5.43	3.98	12	0.67	-1542.00	2106.00	17240	20240325	-51.39	6110	20231226	37.15	17240	-51.39	20240325	6260	33.87	20240108	17240	-51.39	20240325	6110	37.15	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
85	20240717	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	300	2	3.69	1759115520	208029	103.44	8200	8570	8200	10580	5700	8140	8456.11	5.17	15765	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2834	-5.47	4.01	12	0.62	-1542.00	2106.00	17240	20240325	-51.04	6110	20231226	38.13	17240	-51.04	20240325	6260	34.82	20240108	17240	-51.04	20240325	6110	38.13	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
86	20240717	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	330	2	4.05	1624742580	192096	95.51	8200	8570	8200	10580	5700	8140	8457.97	5.17	15957	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2844	-5.49	4.02	12	0.57	-1542.00	2106.00	17240	20240325	-50.87	6110	20231226	38.63	17240	-50.87	20240325	6260	35.30	20240108	17240	-50.87	20240325	6110	38.63	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
87	20240717	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	310	2	3.81	1338567950	158462	78.79	8200	8570	8200	10580	5700	8140	8447.25	5.17	20755	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2838	-5.48	4.01	12	0.47	-1542.00	2106.00	17240	20240325	-50.99	6110	20231226	38.30	17240	-50.99	20240325	6260	34.98	20240108	17240	-50.99	20240325	6110	38.30	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
88	20240717	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	280	2	3.44	1155839580	136879	68.06	8200	8570	8200	10580	5700	8140	8444.24	5.17	24643	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2827	-5.46	4.00	12	0.41	-1542.00	2106.00	17240	20240325	-51.16	6110	20231226	37.81	17240	-51.16	20240325	6260	34.50	20240108	17240	-51.16	20240325	6110	37.81	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
89	20240717	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	170	2	2.09	151186260	18214	9.06	8200	8380	8200	10580	5700	8140	8300.55	5.17	5819	8500	8320	8210	8030	7920	8265	7975	168	2440	500	5690	10	1	33580695	2791	-5.39	3.95	12	0.05	-1542.00	2106.00	17240	20240325	-51.80	6110	20231226	36.01	17240	-51.80	20240325	6260	32.75	20240108	17240	-51.80	20240325	6110	36.01	20231226	1.22	N	235980	500	167 억	1735854	N	N	86	N	N
90	20240716	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-180	5	-2.16	1648341150	200543	83.21	8310	8390	8100	10810	5830	8320	8219.50	5.09	25661	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2733	-5.28	3.87	12	0.60	-1542.00	2106.00	17240	20240325	-52.78	6110	20231226	33.22	17240	-52.78	20240325	6260	30.03	20240108	17240	-52.78	20240325	6110	33.22	20231226	1.23	N	235980	500	167 억	1709600	N	N	86	N	N
91	20240716	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-60	5	-0.72	1393655050	169322	70.26	8310	8390	8100	10810	5830	8320	8230.80	5.09	12663	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2774	-5.36	3.92	12	0.50	-1542.00	2106.00	17240	20240325	-52.09	6110	20231226	35.19	17240	-52.09	20240325	6260	31.95	20240108	17240	-52.09	20240325	6110	35.19	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
92	20240716	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	-120	5	-1.44	1263747730	153537	63.71	8310	8390	8100	10810	5830	8320	8230.90	5.09	12388	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2754	-5.32	3.89	12	0.46	-1542.00	2106.00	17240	20240325	-52.44	6110	20231226	34.21	17240	-52.44	20240325	6260	30.99	20240108	17240	-52.44	20240325	6110	34.21	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
93	20240716	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-60	5	-0.72	1149302220	139662	57.95	8310	8390	8100	10810	5830	8320	8229.17	5.09	10700	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2774	-5.36	3.92	12	0.42	-1542.00	2106.00	17240	20240325	-52.09	6110	20231226	35.19	17240	-52.09	20240325	6260	31.95	20240108	17240	-52.09	20240325	6110	35.19	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
94	20240716	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	-90	5	-1.08	992720750	120651	50.06	8310	8390	8100	10810	5830	8320	8228.04	5.09	-1032	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2764	-5.34	3.91	12	0.36	-1542.00	2106.00	17240	20240325	-52.26	6110	20231226	34.70	17240	-52.26	20240325	6260	31.47	20240108	17240	-52.26	20240325	6110	34.70	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
95	20240716	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-160	5	-1.92	870412320	105742	43.87	8310	8390	8100	10810	5830	8320	8231.47	5.09	-12717	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2740	-5.29	3.87	12	0.31	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
96	20240716	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-160	5	-1.92	700695980	84894	35.22	8310	8390	8140	10810	5830	8320	8253.78	5.09	-21029	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2740	-5.29	3.87	12	0.25	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
97	20240716	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-30	5	-0.36	83383750	10052	4.17	8310	8390	8260	10810	5830	8320	8295.24	5.09	781	8653	8486	8373	8206	8093	8430	8150	168	2490	500	5820	10	1	33580695	2784	-5.38	3.94	12	0.03	-1542.00	2106.00	17240	20240325	-51.91	6110	20231226	35.68	17240	-51.91	20240325	6260	32.43	20240108	17240	-51.91	20240325	6110	35.68	20231226	1.23	N	235980	500	167 억	1709600	N	N	228	N	N
98	20240715	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-20	5	-0.24	2008913420	240063	86.88	8480	8540	8260	10840	5840	8340	8368.37	5.20	-37908	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2794	-5.40	3.95	12	0.71	-1542.00	2106.00	17240	20240325	-51.74	6110	20231226	36.17	17240	-51.74	20240325	6260	32.91	20240108	17240	-51.74	20240325	6110	36.17	20231226	1.25	N	235980	500	167 억	1747400	N	N	228	N	N
99	20240715	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	10	2	0.12	1966502400	234967	85.04	8480	8540	8260	10840	5840	8340	8369.27	5.20	-37351	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2804	-5.42	3.96	12	0.70	-1542.00	2106.00	17240	20240325	-51.57	6110	20231226	36.66	17240	-51.57	20240325	6260	33.39	20240108	17240	-51.57	20240325	6110	36.66	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
100	20240715	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-20	5	-0.24	1741182130	207868	75.23	8480	8540	8260	10840	5840	8340	8376.38	5.20	-30522	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2794	-5.40	3.95	12	0.62	-1542.00	2106.00	17240	20240325	-51.74	6110	20231226	36.17	17240	-51.74	20240325	6260	32.91	20240108	17240	-51.74	20240325	6110	36.17	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
101	20240715	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	100	2	1.20	1502926130	179397	64.93	8480	8540	8260	10840	5840	8340	8377.65	5.20	-15885	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2834	-5.47	4.01	12	0.53	-1542.00	2106.00	17240	20240325	-51.04	6110	20231226	38.13	17240	-51.04	20240325	6260	34.82	20240108	17240	-51.04	20240325	6110	38.13	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
102	20240715	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	100	2	1.20	1289546990	154147	55.79	8480	8540	8260	10840	5840	8340	8365.70	5.20	-10262	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2834	-5.47	4.01	12	0.46	-1542.00	2106.00	17240	20240325	-51.04	6110	20231226	38.13	17240	-51.04	20240325	6260	34.82	20240108	17240	-51.04	20240325	6110	38.13	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
103	20240715	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	70	2	0.84	942568190	113173	40.96	8480	8480	8260	10840	5840	8340	8328.56	5.20	-12154	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2824	-5.45	3.99	12	0.34	-1542.00	2106.00	17240	20240325	-51.22	6110	20231226	37.64	17240	-51.22	20240325	6260	34.35	20240108	17240	-51.22	20240325	6110	37.64	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
104	20240715	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	-60	5	-0.72	603361600	72552	26.26	8480	8480	8260	10840	5840	8340	8316.26	5.20	-22433	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2780	-5.37	3.93	12	0.22	-1542.00	2106.00	17240	20240325	-51.97	6110	20231226	35.52	17240	-51.97	20240325	6260	32.27	20240108	17240	-51.97	20240325	6110	35.52	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
105	20240715	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-50	5	-0.60	191395430	22883	8.28	8480	8480	8290	10840	5840	8340	8364.09	5.20	-8312	8740	8540	8220	8020	7700	8640	8120	168	2500	500	5830	10	1	33580695	2784	-5.38	3.94	12	0.07	-1542.00	2106.00	17240	20240325	-51.91	6110	20231226	35.68	17240	-51.91	20240325	6260	32.43	20240108	17240	-51.91	20240325	6110	35.68	20231226	1.25	N	235980	500	167 억	1747400	N	N	155	N	N
106	20240712	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	230	2	2.84	2273308570	275061	142.64	8020	8420	7900	10540	5680	8110	8264.69	5.08	41822	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2801	-5.41	3.96	12	0.82	-1542.00	2106.00	17240	20240325	-51.62	6110	20231226	36.50	17240	-51.62	20240325	6260	33.23	20240108	17240	-51.62	20240325	6110	36.50	20231226	1.22	N	235980	500	167 억	1705576	N	N	155	N	N
107	20240712	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	210	2	2.59	2149076920	260163	134.91	8020	8420	7900	10540	5680	8110	8260.50	5.08	38638	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2794	-5.40	3.95	12	0.77	-1542.00	2106.00	17240	20240325	-51.74	6110	20231226	36.17	17240	-51.74	20240325	6260	32.91	20240108	17240	-51.74	20240325	6110	36.17	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
108	20240712	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	210	2	2.59	1886635010	228575	118.53	8020	8420	7900	10540	5680	8110	8253.90	5.08	33435	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2794	-5.40	3.95	12	0.68	-1542.00	2106.00	17240	20240325	-51.74	6110	20231226	36.17	17240	-51.74	20240325	6260	32.91	20240108	17240	-51.74	20240325	6110	36.17	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
109	20240712	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	70	2	0.86	1612952900	195422	101.34	8020	8420	7900	10540	5680	8110	8253.69	5.08	23734	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2747	-5.30	3.88	12	0.58	-1542.00	2106.00	17240	20240325	-52.55	6110	20231226	33.88	17240	-52.55	20240325	6260	30.67	20240108	17240	-52.55	20240325	6110	33.88	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
110	20240712	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	50	2	0.62	1551453550	187903	97.44	8020	8420	7900	10540	5680	8110	8256.67	5.08	22571	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2740	-5.29	3.87	12	0.56	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
111	20240712	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	170	2	2.10	1282621420	155207	80.49	8020	8420	7900	10540	5680	8110	8263.94	5.08	14940	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2780	-5.37	3.93	12	0.46	-1542.00	2106.00	17240	20240325	-51.97	6110	20231226	35.52	17240	-51.97	20240325	6260	32.27	20240108	17240	-51.97	20240325	6110	35.52	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
112	20240712	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	140	2	1.73	893986870	108374	56.20	8020	8420	7900	10540	5680	8110	8249.09	5.08	6092	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2770	-5.35	3.92	12	0.32	-1542.00	2106.00	17240	20240325	-52.15	6110	20231226	35.02	17240	-52.15	20240325	6260	31.79	20240108	17240	-52.15	20240325	6110	35.02	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
113	20240712	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	120	2	1.48	112702590	13785	7.15	8020	8280	8020	10540	5680	8110	8175.74	5.08	3931	8356	8232	8076	7952	7796	8155	7875	168	2430	500	5670	10	1	33580695	2764	-5.34	3.91	12	0.04	-1542.00	2106.00	17240	20240325	-52.26	6110	20231226	34.70	17240	-52.26	20240325	6260	31.47	20240108	17240	-52.26	20240325	6110	34.70	20231226	1.22	N	235980	500	167 억	1705576	N	N	205	N	N
114	20240711	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-50	5	-0.61	1542547330	191782	74.95	8160	8200	7920	10600	5720	8160	8043.18	4.95	43047	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2723	-5.26	3.85	12	0.57	-1542.00	2106.00	17240	20240325	-52.96	6110	20231226	32.73	17240	-52.96	20240325	6260	29.55	20240108	17240	-52.96	20240325	6110	32.73	20231226	1.26	N	235980	500	167 억	1662379	N	N	205	N	N
115	20240711	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	0	3	0.00	1481848630	184312	72.03	8160	8200	7920	10600	5720	8160	8039.87	4.95	41328	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2740	-5.29	3.87	12	0.55	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
116	20240711	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-60	5	-0.74	1323818360	164855	64.43	8160	8200	7920	10600	5720	8160	8030.17	4.95	37834	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2720	-5.25	3.85	12	0.49	-1542.00	2106.00	17240	20240325	-53.02	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
117	20240711	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-100	5	-1.23	1193923460	148712	58.12	8160	8200	7920	10600	5720	8160	8028.40	4.95	28190	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2707	-5.23	3.83	12	0.44	-1542.00	2106.00	17240	20240325	-53.25	6110	20231226	31.91	17240	-53.25	20240325	6260	28.75	20240108	17240	-53.25	20240325	6110	31.91	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
118	20240711	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-50	5	-0.61	1078905450	134472	52.56	8160	8200	7920	10600	5720	8160	8023.24	4.95	21655	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2723	-5.26	3.85	12	0.40	-1542.00	2106.00	17240	20240325	-52.96	6110	20231226	32.73	17240	-52.96	20240325	6260	29.55	20240108	17240	-52.96	20240325	6110	32.73	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
119	20240711	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-180	5	-2.21	931278020	116115	45.38	8160	8200	7920	10600	5720	8160	8020.27	4.95	20947	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2680	-5.18	3.79	12	0.35	-1542.00	2106.00	17240	20240325	-53.71	6110	20231226	30.61	17240	-53.71	20240325	6260	27.48	20240108	17240	-53.71	20240325	6110	30.61	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
120	20240711	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8040	-120	5	-1.47	577862140	71793	28.06	8160	8200	7990	10600	5720	8160	8048.96	4.95	8274	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2700	-5.21	3.82	12	0.21	-1542.00	2106.00	17240	20240325	-53.36	6110	20231226	31.59	17240	-53.36	20240325	6260	28.43	20240108	17240	-53.36	20240325	6110	31.59	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
121	20240711	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-80	5	-0.98	176593440	21832	8.53	8160	8200	8050	10600	5720	8160	8088.64	4.95	4194	8433	8296	8223	8086	8013	8260	8050	168	2440	500	5710	10	1	33580695	2713	-5.24	3.84	12	0.07	-1542.00	2106.00	17240	20240325	-53.13	6110	20231226	32.24	17240	-53.13	20240325	6260	29.07	20240108	17240	-53.13	20240325	6110	32.24	20231226	1.26	N	235980	500	167 억	1662379	N	N	592	N	N
122	20240710	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-110	5	-1.33	2087179980	253026	57.67	8180	8360	8150	10750	5790	8270	8249.84	4.99	-15459	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2740	-5.29	3.87	12	0.75	-1542.00	2106.00	17240	20240325	-52.67	6110	20231226	33.55	17240	-52.67	20240325	6260	30.35	20240108	17240	-52.67	20240325	6110	33.55	20231226	1.19	N	235980	500	167 억	1677178	N	N	592	N	N
123	20240710	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-100	5	-1.21	1964851800	238054	54.26	8180	8360	8150	10750	5790	8270	8253.81	4.99	-12902	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2744	-5.30	3.88	12	0.71	-1542.00	2106.00	17240	20240325	-52.61	6110	20231226	33.72	17240	-52.61	20240325	6260	30.51	20240108	17240	-52.61	20240325	6110	33.72	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
124	20240710	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	20	2	0.24	1719174460	208100	47.43	8180	8360	8150	10750	5790	8270	8261.29	4.99	-16019	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2784	-5.38	3.94	12	0.62	-1542.00	2106.00	17240	20240325	-51.91	6110	20231226	35.68	17240	-51.91	20240325	6260	32.43	20240108	17240	-51.91	20240325	6110	35.68	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
125	20240710	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	30	2	0.36	1558413720	188701	43.01	8180	8360	8150	10750	5790	8270	8258.64	4.99	-19802	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2787	-5.38	3.94	12	0.56	-1542.00	2106.00	17240	20240325	-51.86	6110	20231226	35.84	17240	-51.86	20240325	6260	32.59	20240108	17240	-51.86	20240325	6110	35.84	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
126	20240710	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-100	5	-1.21	1448726300	175367	39.97	8180	8360	8150	10750	5790	8270	8261.11	4.99	-16397	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2744	-5.30	3.88	12	0.52	-1542.00	2106.00	17240	20240325	-52.61	6110	20231226	33.72	17240	-52.61	20240325	6260	30.51	20240108	17240	-52.61	20240325	6110	33.72	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
127	20240710	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	0	3	0.00	1121418350	135424	30.87	8180	8360	8150	10750	5790	8270	8280.79	4.99	-14796	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2777	-5.36	3.93	12	0.40	-1542.00	2106.00	17240	20240325	-52.03	6110	20231226	35.35	17240	-52.03	20240325	6260	32.11	20240108	17240	-52.03	20240325	6110	35.35	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
128	20240710	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	60	2	0.73	721492340	87167	19.87	8180	8360	8150	10750	5790	8270	8277.13	4.99	-7335	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2797	-5.40	3.96	12	0.26	-1542.00	2106.00	17240	20240325	-51.68	6110	20231226	36.33	17240	-51.68	20240325	6260	33.07	20240108	17240	-51.68	20240325	6110	36.33	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
129	20240710	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	10	2	0.12	130614790	15885	3.62	8180	8360	8150	10750	5790	8270	8222.52	4.99	-6102	8616	8442	8236	8062	7856	8530	8150	168	2480	500	5780	10	1	33580695	2780	-5.37	3.93	12	0.05	-1542.00	2106.00	17240	20240325	-51.97	6110	20231226	35.52	17240	-51.97	20240325	6260	32.27	20240108	17240	-51.97	20240325	6110	35.52	20231226	1.19	N	235980	500	167 억	1677178	N	N	453	N	N
130	20240709	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	230	2	2.86	3592716590	436565	56.70	8050	8410	8030	10450	5630	8040	8229.46	4.99	-21	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2777	-5.36	3.93	12	1.30	-1542.00	2106.00	17274	20230703	-52.12	6110	20231226	35.35	17240	-52.03	20240325	6260	32.11	20240108	17240	-52.03	20240325	6110	35.35	20231226	1.18	N	235980	500	167 억	1677333	N	N	453	N	N
131	20240709	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	290	2	3.61	3373774200	410133	53.27	8050	8410	8030	10450	5630	8040	8226.05	4.99	-10521	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2797	-5.40	3.96	12	1.22	-1542.00	2106.00	17274	20230703	-51.78	6110	20231226	36.33	17240	-51.68	20240325	6260	33.07	20240108	17240	-51.68	20240325	6110	36.33	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
132	20240709	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	200	2	2.49	2846038990	346434	44.99	8050	8410	8030	10450	5630	8040	8215.25	4.99	-35459	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2767	-5.34	3.91	12	1.03	-1542.00	2106.00	17274	20230703	-52.30	6110	20231226	34.86	17240	-52.20	20240325	6260	31.63	20240108	17240	-52.20	20240325	6110	34.86	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
133	20240709	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	140	2	1.74	2414543490	293839	38.16	8050	8410	8030	10450	5630	8040	8217.24	4.99	-37586	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2747	-5.30	3.88	12	0.88	-1542.00	2106.00	17274	20230703	-52.65	6110	20231226	33.88	17240	-52.55	20240325	6260	30.67	20240108	17240	-52.55	20240325	6110	33.88	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
134	20240709	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	110	2	1.37	2151026440	261379	33.95	8050	8410	8030	10450	5630	8040	8229.54	4.99	-25175	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2737	-5.29	3.87	12	0.78	-1542.00	2106.00	17274	20230703	-52.82	6110	20231226	33.39	17240	-52.73	20240325	6260	30.19	20240108	17240	-52.73	20240325	6110	33.39	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
135	20240709	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	110	2	1.37	2003958690	243388	31.61	8050	8410	8030	10450	5630	8040	8233.60	4.99	-24102	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2737	-5.29	3.87	12	0.72	-1542.00	2106.00	17274	20230703	-52.82	6110	20231226	33.39	17240	-52.73	20240325	6260	30.19	20240108	17240	-52.73	20240325	6110	33.39	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
136	20240709	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	200	2	2.49	1477690040	179505	23.31	8050	8410	8030	10450	5630	8040	8232.04	4.99	-7831	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2767	-5.34	3.91	12	0.53	-1542.00	2106.00	17274	20230703	-52.30	6110	20231226	34.86	17240	-52.20	20240325	6260	31.63	20240108	17240	-52.20	20240325	6110	34.86	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
137	20240709	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	60	2	0.75	212333140	26230	3.41	8050	8170	8030	10450	5630	8040	8095.07	4.99	-2387	8800	8420	8080	7700	7360	8610	7890	168	2410	500	5620	10	1	33580695	2720	-5.25	3.85	12	0.08	-1542.00	2106.00	17274	20230703	-53.11	6110	20231226	32.57	17240	-53.02	20240325	6260	29.39	20240108	17240	-53.02	20240325	6110	32.57	20231226	1.18	N	235980	500	167 억	1677333	N	N	1092	N	N
138	20240708	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8040	50	2	0.63	6216597880	767516	144.64	7980	8460	7740	10380	5600	7990	8099.80	5.30	-102930	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2700	-5.21	3.82	12	2.29	-1542.00	2106.00	17274	20230703	-53.46	6110	20231226	31.59	17240	-53.36	20240325	6260	28.43	20240108	17240	-53.36	20240325	6110	31.59	20231226	1.15	N	235980	500	167 억	1778222	N	N	1092	N	N
139	20240708	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	40	2	0.50	6013769490	742221	139.87	7980	8460	7740	10380	5600	7990	8102.44	5.30	-100363	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2697	-5.21	3.81	12	2.21	-1542.00	2106.00	17274	20230703	-53.51	6110	20231226	31.42	17240	-53.42	20240325	6260	28.27	20240108	17240	-53.42	20240325	6110	31.42	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
140	20240708	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	70	2	0.88	5536490200	682751	128.66	7980	8460	7740	10380	5600	7990	8109.14	5.30	-99679	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2707	-5.23	3.83	12	2.03	-1542.00	2106.00	17274	20230703	-53.34	6110	20231226	31.91	17240	-53.25	20240325	6260	28.75	20240108	17240	-53.25	20240325	6110	31.91	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
141	20240708	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	340	2	4.26	3762582620	466764	87.96	7980	8430	7740	10380	5600	7990	8061.04	5.30	-65298	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2797	-5.40	3.96	12	1.39	-1542.00	2106.00	17274	20230703	-51.78	6110	20231226	36.33	17240	-51.68	20240325	6260	33.07	20240108	17240	-51.68	20240325	6110	36.33	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
142	20240708	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-160	5	-2.00	1639744960	208011	39.20	7980	8040	7740	10380	5600	7990	7882.84	5.30	-26613	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2629	-5.08	3.72	12	0.62	-1542.00	2106.00	17274	20230703	-54.67	6110	20231226	28.15	17240	-54.58	20240325	6260	25.08	20240108	17240	-54.58	20240325	6110	28.15	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
143	20240708	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-150	5	-1.88	1503068200	190581	35.91	7980	8040	7740	10380	5600	7990	7886.63	5.30	-23659	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2633	-5.08	3.72	12	0.57	-1542.00	2106.00	17274	20230703	-54.61	6110	20231226	28.31	17240	-54.52	20240325	6260	25.24	20240108	17240	-54.52	20240325	6110	28.31	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
144	20240708	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	-120	5	-1.50	1122433060	141807	26.72	7980	8040	7780	10380	5600	7990	7915.08	5.30	-22998	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2643	-5.10	3.74	12	0.42	-1542.00	2106.00	17274	20230703	-54.44	6110	20231226	28.81	17240	-54.35	20240325	6260	25.72	20240108	17240	-54.35	20240325	6110	28.81	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
145	20240708	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-150	5	-1.88	372108610	47125	8.88	7980	7980	7840	10380	5600	7990	7895.68	5.30	-8254	8576	8282	7806	7512	7036	8430	7660	168	2390	500	5590	10	1	33580695	2633	-5.08	3.72	12	0.14	-1542.00	2106.00	17274	20230703	-54.61	6110	20231226	28.31	17240	-54.52	20240325	6260	25.24	20240108	17240	-54.52	20240325	6110	28.31	20231226	1.15	N	235980	500	167 억	1778222	N	N	2331	N	N
146	20240705	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	490	2	6.53	4145512550	526118	154.61	7500	8100	7330	9750	5250	7500	7879.21	5.36	-20081	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2683	-5.18	3.79	12	1.57	-1542.00	2106.00	17274	20230703	-53.75	6110	20231226	30.77	17240	-53.65	20240325	6260	27.64	20240108	17240	-53.65	20240325	6110	30.77	20231226	1.15	N	235980	500	167 억	1798907	N	N	2331	N	N
147	20240705	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	440	2	5.87	3991357470	506781	148.93	7500	8100	7330	9750	5250	7500	7875.90	5.36	-14642	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2666	-5.15	3.77	12	1.51	-1542.00	2106.00	17274	20230703	-54.03	6110	20231226	29.95	17240	-53.94	20240325	6260	26.84	20240108	17240	-53.94	20240325	6110	29.95	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
148	20240705	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	490	2	6.53	3745990560	475894	139.85	7500	8100	7330	9750	5250	7500	7871.48	5.36	-11379	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2683	-5.18	3.79	12	1.42	-1542.00	2106.00	17274	20230703	-53.75	6110	20231226	30.77	17240	-53.65	20240325	6260	27.64	20240108	17240	-53.65	20240325	6110	30.77	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
149	20240705	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	530	2	7.07	3554693670	451928	132.81	7500	8100	7330	9750	5250	7500	7865.62	5.36	-8107	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2697	-5.21	3.81	12	1.35	-1542.00	2106.00	17274	20230703	-53.51	6110	20231226	31.42	17240	-53.42	20240325	6260	28.27	20240108	17240	-53.42	20240325	6110	31.42	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
150	20240705	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	500	2	6.67	3204205090	408213	119.96	7500	8100	7330	9750	5250	7500	7849.35	5.36	-11827	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2686	-5.19	3.80	12	1.22	-1542.00	2106.00	17274	20230703	-53.69	6110	20231226	30.93	17240	-53.60	20240325	6260	27.80	20240108	17240	-53.60	20240325	6110	30.93	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
151	20240705	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	530	2	7.07	2433124010	311919	91.66	7500	8060	7330	9750	5250	7500	7800.50	5.36	-7548	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2697	-5.21	3.81	12	0.93	-1542.00	2106.00	17274	20230703	-53.51	6110	20231226	31.42	17240	-53.42	20240325	6260	28.27	20240108	17240	-53.42	20240325	6110	31.42	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
152	20240705	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	300	2	4.00	1427919570	184867	54.33	7500	7920	7330	9750	5250	7500	7724.04	5.36	-4226	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2619	-5.06	3.70	12	0.55	-1542.00	2106.00	17274	20230703	-54.85	6110	20231226	27.66	17240	-54.76	20240325	6260	24.60	20240108	17240	-54.76	20240325	6110	27.66	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
153	20240705	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-80	5	-1.07	164508400	22215	6.53	7500	7510	7330	9750	5250	7500	7405.28	5.36	1738	8026	7762	7516	7252	7006	7895	7385	168	2250	500	5250	10	1	33580695	2492	-4.81	3.52	12	0.07	-1542.00	2106.00	17274	20230703	-57.05	6110	20231226	21.44	17240	-56.96	20240325	6260	18.53	20240108	17240	-56.96	20240325	6110	21.44	20231226	1.15	N	235980	500	167 억	1798907	N	N	344	N	N
154	20240704	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	190	2	2.60	2569248880	339307	154.46	7320	7780	7270	9500	5120	7310	7572.07	5.44	-28235	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2519	-4.86	3.56	12	1.01	-1542.00	2106.00	17519	20230628	-57.19	6110	20231226	22.75	17240	-56.50	20240325	6260	19.81	20240108	19020	-60.57	20230704	6110	22.75	20231226	1.14	N	235980	500	167 억	1827673	N	N	344	N	N
155	20240704	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	210	2	2.87	2504630880	330693	150.54	7320	7780	7270	9500	5120	7310	7573.89	5.44	-26225	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2525	-4.88	3.57	12	0.98	-1542.00	2106.00	17519	20230628	-57.08	6110	20231226	23.08	17240	-56.38	20240325	6260	20.13	20240108	19020	-60.46	20230704	6110	23.08	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
156	20240704	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	220	2	3.01	2322287710	306456	139.51	7320	7780	7270	9500	5120	7310	7577.88	5.44	-18987	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2529	-4.88	3.58	12	0.91	-1542.00	2106.00	17519	20230628	-57.02	6110	20231226	23.24	17240	-56.32	20240325	6260	20.29	20240108	19020	-60.41	20230704	6110	23.24	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
157	20240704	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	290	2	3.97	2132436170	281398	128.10	7320	7780	7270	9500	5120	7310	7578.01	5.44	-16631	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2552	-4.93	3.61	12	0.84	-1542.00	2106.00	17519	20230628	-56.62	6110	20231226	24.39	17240	-55.92	20240325	6260	21.41	20240108	19020	-60.04	20230704	6110	24.39	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
158	20240704	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	380	2	5.20	1900013660	251015	114.27	7320	7780	7270	9500	5120	7310	7569.32	5.44	-24309	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2582	-4.99	3.65	12	0.75	-1542.00	2106.00	17519	20230628	-56.10	6110	20231226	25.86	17240	-55.39	20240325	6260	22.84	20240108	19020	-59.57	20230704	6110	25.86	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
159	20240704	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	380	2	5.20	1474627470	195274	88.90	7320	7780	7270	9500	5120	7310	7551.58	5.44	-20623	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2582	-4.99	3.65	12	0.58	-1542.00	2106.00	17519	20230628	-56.10	6110	20231226	25.86	17240	-55.39	20240325	6260	22.84	20240108	19020	-59.57	20230704	6110	25.86	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
160	20240704	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	260	2	3.56	671455290	90551	41.22	7320	7590	7270	9500	5120	7310	7415.22	5.44	7148	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2542	-4.91	3.59	12	0.27	-1542.00	2106.00	17519	20230628	-56.79	6110	20231226	23.90	17240	-56.09	20240325	6260	20.93	20240108	19020	-60.20	20230704	6110	23.90	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
161	20240704	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	50	2	0.68	81090830	11054	5.03	7320	7370	7270	9500	5120	7310	7335.88	5.44	2239	7610	7460	7320	7170	7030	7535	7245	168	2190	500	5110	10	1	33580695	2472	-4.77	3.49	12	0.03	-1542.00	2106.00	17519	20230628	-57.99	6110	20231226	20.46	17240	-57.31	20240325	6260	17.57	20240108	19020	-61.30	20230704	6110	20.46	20231226	1.14	N	235980	500	167 억	1827673	N	N	662	N	N
162	20240703	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	110	2	1.53	1591220130	217430	132.40	7200	7470	7180	9360	5040	7200	7318.35	5.47	-8797	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2455	-4.74	3.47	12	0.65	-1542.00	2106.00	17519	20230628	-58.27	6110	20231226	19.64	17240	-57.60	20240325	6260	16.77	20240108	19690	-62.87	20230703	6110	19.64	20231226	1.09	N	235980	500	167 억	1836902	N	N	662	N	N
163	20240703	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	90	2	1.25	1529723790	209019	127.28	7200	7470	7180	9360	5040	7200	7318.59	5.47	-7057	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2448	-4.73	3.46	12	0.62	-1542.00	2106.00	17519	20230628	-58.39	6110	20231226	19.31	17240	-57.71	20240325	6260	16.45	20240108	19690	-62.98	20230703	6110	19.31	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
164	20240703	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	100	2	1.39	1409199840	192454	117.19	7200	7470	7180	9360	5040	7200	7322.27	5.47	-5845	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2451	-4.73	3.47	12	0.57	-1542.00	2106.00	17519	20230628	-58.33	6110	20231226	19.48	17240	-57.66	20240325	6260	16.61	20240108	19690	-62.93	20230703	6110	19.48	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
165	20240703	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	60	2	0.83	1300150550	177453	108.06	7200	7470	7180	9360	5040	7200	7326.73	5.47	-7851	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2438	-4.71	3.45	12	0.53	-1542.00	2106.00	17519	20230628	-58.56	6110	20231226	18.82	17240	-57.89	20240325	6260	15.97	20240108	19690	-63.13	20230703	6110	18.82	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
166	20240703	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	40	2	0.56	1135728150	154718	94.21	7200	7470	7200	9360	5040	7200	7340.63	5.47	-10362	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2431	-4.70	3.44	12	0.46	-1542.00	2106.00	17519	20230628	-58.67	6110	20231226	18.49	17240	-58.00	20240325	6260	15.65	20240108	19690	-63.23	20230703	6110	18.49	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
167	20240703	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	100	2	1.39	1025897020	139603	85.01	7200	7470	7200	9360	5040	7200	7348.67	5.47	-10089	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2451	-4.73	3.47	12	0.42	-1542.00	2106.00	17519	20230628	-58.33	6110	20231226	19.48	17240	-57.66	20240325	6260	16.61	20240108	19690	-62.93	20230703	6110	19.48	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
168	20240703	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	260	2	3.61	568282500	77401	47.13	7200	7460	7200	9360	5040	7200	7342.06	5.47	7455	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2505	-4.84	3.54	12	0.23	-1542.00	2106.00	17519	20230628	-57.42	6110	20231226	22.09	17240	-56.73	20240325	6260	19.17	20240108	19690	-62.11	20230703	6110	22.09	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
169	20240703	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	20	2	0.28	82723860	11438	6.96	7200	7300	7200	9360	5040	7200	7232.37	5.47	1293	7653	7426	7253	7026	6853	7340	6940	168	2160	500	5040	10	1	33580695	2425	-4.68	3.43	12	0.03	-1542.00	2106.00	17519	20230628	-58.79	6110	20231226	18.17	17240	-58.12	20240325	6260	15.34	20240108	19690	-63.33	20230703	6110	18.17	20231226	1.09	N	235980	500	167 억	1836902	N	N	53	N	N
170	20240702	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-160	5	-2.17	1180138380	163749	81.34	7360	7480	7080	9560	5160	7360	7207.00	5.79	1027	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2418	-4.67	3.42	12	0.49	-1542.00	2106.00	19300	20230626	-62.69	6110	20231226	17.84	17240	-58.24	20240325	6260	15.02	20240108	19690	-63.43	20230703	6110	17.84	20231226	1.09	N	235980	500	167 억	1945595	N	N	53	N	N
171	20240702	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-170	5	-2.31	1142419720	158520	78.74	7360	7480	7080	9560	5160	7360	7206.79	5.79	1943	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2414	-4.66	3.41	12	0.47	-1542.00	2106.00	19300	20230626	-62.75	6110	20231226	17.68	17240	-58.29	20240325	6260	14.86	20240108	19690	-63.48	20230703	6110	17.68	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
172	20240702	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-210	5	-2.85	1047278560	145332	72.19	7360	7480	7080	9560	5160	7360	7206.11	5.79	6350	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2401	-4.64	3.40	12	0.43	-1542.00	2106.00	19300	20230626	-62.95	6110	20231226	17.02	17240	-58.53	20240325	6260	14.22	20240108	19690	-63.69	20230703	6110	17.02	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
173	20240702	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-110	5	-1.49	802897510	111207	55.24	7360	7480	7080	9560	5160	7360	7219.85	5.79	6316	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2435	-4.70	3.44	12	0.33	-1542.00	2106.00	19300	20230626	-62.44	6110	20231226	18.66	17240	-57.95	20240325	6260	15.81	20240108	19690	-63.18	20230703	6110	18.66	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
174	20240702	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-140	5	-1.90	715285060	99112	49.23	7360	7480	7080	9560	5160	7360	7216.94	5.79	7820	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2425	-4.68	3.43	12	0.30	-1542.00	2106.00	19300	20230626	-62.59	6110	20231226	18.17	17240	-58.12	20240325	6260	15.34	20240108	19690	-63.33	20230703	6110	18.17	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
175	20240702	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-200	5	-2.72	604508230	83713	41.58	7360	7480	7080	9560	5160	7360	7221.20	5.79	-236	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2404	-4.64	3.40	12	0.25	-1542.00	2106.00	19300	20230626	-62.90	6110	20231226	17.18	17240	-58.47	20240325	6260	14.38	20240108	19690	-63.64	20230703	6110	17.18	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
176	20240702	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-220	5	-2.99	477108650	65875	32.72	7360	7480	7080	9560	5160	7360	7242.63	5.79	-3263	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2398	-4.63	3.39	12	0.20	-1542.00	2106.00	19300	20230626	-63.01	6110	20231226	16.86	17240	-58.58	20240325	6260	14.06	20240108	19690	-63.74	20230703	6110	16.86	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
177	20240702	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-10	5	-0.14	96795440	13152	6.53	7360	7480	7300	9560	5160	7360	7359.75	5.79	-3238	7740	7550	7300	7110	6860	7645	7205	168	2200	500	5150	10	1	33580695	2468	-4.77	3.49	12	0.04	-1542.00	2106.00	19300	20230626	-61.92	6110	20231226	20.29	17240	-57.37	20240325	6260	17.41	20240108	19690	-62.67	20230703	6110	20.29	20231226	1.09	N	235980	500	167 억	1945595	N	N	880	N	N
178	20240701	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	260	2	3.66	1459984530	199609	66.15	7150	7490	7050	9230	4970	7100	7314.22	5.75	7026	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2472	-4.77	3.49	12	0.59	-1542.00	2106.00	19300	20230626	-61.87	6110	20231226	20.46	17240	-57.31	20240325	6260	17.57	20240108	19690	-62.62	20230703	6110	20.46	20231226	1.07	N	235980	500	167 억	1929718	N	N	880	N	N
179	20240701	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	290	2	4.08	1408153330	192579	63.82	7150	7490	7050	9230	4970	7100	7312.08	5.75	6847	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2482	-4.79	3.51	12	0.57	-1542.00	2106.00	19300	20230626	-61.71	6110	20231226	20.95	17240	-57.13	20240325	6260	18.05	20240108	19690	-62.47	20230703	6110	20.95	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N
180	20240701	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	290	2	4.08	1309031880	179124	59.36	7150	7490	7050	9230	4970	7100	7307.96	5.75	8113	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2482	-4.79	3.51	12	0.53	-1542.00	2106.00	19300	20230626	-61.71	6110	20231226	20.95	17240	-57.13	20240325	6260	18.05	20240108	19690	-62.47	20230703	6110	20.95	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N
181	20240701	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	260	2	3.66	1080769770	148266	49.13	7150	7490	7050	9230	4970	7100	7289.40	5.75	9055	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2472	-4.77	3.49	12	0.44	-1542.00	2106.00	19300	20230626	-61.87	6110	20231226	20.46	17240	-57.31	20240325	6260	17.57	20240108	19690	-62.62	20230703	6110	20.46	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N
182	20240701	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	310	2	4.37	961818900	132101	43.78	7150	7490	7050	9230	4970	7100	7280.94	5.75	7091	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2488	-4.81	3.52	12	0.39	-1542.00	2106.00	19300	20230626	-61.61	6110	20231226	21.28	17240	-57.02	20240325	6260	18.37	20240108	19690	-62.37	20230703	6110	21.28	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N
183	20240701	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	200	2	2.82	524097700	72871	24.15	7150	7360	7050	9230	4970	7100	7192.13	5.75	-4959	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2451	-4.73	3.47	12	0.22	-1542.00	2106.00	19300	20230626	-62.18	6110	20231226	19.48	17240	-57.66	20240325	6260	16.61	20240108	19690	-62.93	20230703	6110	19.48	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N
184	20240701	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	30	2	0.42	212357700	29896	9.91	7150	7160	7050	9230	4970	7100	7103.21	5.75	5767	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2394	-4.62	3.39	12	0.09	-1542.00	2106.00	19300	20230626	-63.06	6110	20231226	16.69	17240	-58.64	20240325	6260	13.90	20240108	19690	-63.79	20230703	6110	16.69	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N
185	20240701	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-40	5	-0.56	42790770	6031	2.00	7150	7150	7060	9230	4970	7100	7095.14	5.75	-2206	7293	7196	7093	6996	6893	7145	6945	168	2130	500	4970	10	1	33580695	2371	-4.58	3.35	12	0.02	-1542.00	2106.00	19300	20230626	-63.42	6110	20231226	15.55	17240	-59.05	20240325	6260	12.78	20240108	19690	-64.14	20230703	6110	15.55	20231226	1.07	N	235980	500	167 억	1929718	N	N	30	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History