KissMeData/351330/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161220	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11430	30	2	0.26	575143040	50512	60.96	11370	11530	11270	14820	7980	11400	11385.95	2.61	18601	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	947	-204.11	1.97	12	0.61	-56.00	5794.00	22450	20240529	-49.09	7800	20231030	46.54	22450	-49.09	20240529	8550	33.68	20240105	22450	-49.09	20240529	7800	46.54	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
3	20240731	151238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11480	80	2	0.70	510385290	44849	54.12	11370	11530	11270	14820	7980	11400	11380.08	2.61	15663	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	952	-205.00	1.98	12	0.54	-56.00	5794.00	22450	20240529	-48.86	7800	20231030	47.18	22450	-48.86	20240529	8550	34.27	20240105	22450	-48.86	20240529	7800	47.18	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
4	20240731	141238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	0	3	0.00	420605400	37021	44.68	11370	11500	11270	14820	7980	11400	11361.27	2.61	8961	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	945	-203.57	1.97	12	0.45	-56.00	5794.00	22450	20240529	-49.22	7800	20231030	46.15	22450	-49.22	20240529	8550	33.33	20240105	22450	-49.22	20240529	7800	46.15	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
5	20240731	131232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11410	10	2	0.09	381221880	33577	40.52	11370	11500	11270	14820	7980	11400	11353.66	2.61	7819	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	946	-203.75	1.97	12	0.41	-56.00	5794.00	22450	20240529	-49.18	7800	20231030	46.28	22450	-49.18	20240529	8550	33.45	20240105	22450	-49.18	20240529	7800	46.28	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
6	20240731	121231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11320	-80	5	-0.70	333270480	29382	35.46	11370	11500	11270	14820	7980	11400	11342.68	2.61	5454	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	938	-202.14	1.95	12	0.35	-56.00	5794.00	22450	20240529	-49.58	7800	20231030	45.13	22450	-49.58	20240529	8550	32.40	20240105	22450	-49.58	20240529	7800	45.13	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
7	20240731	111234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11370	-30	5	-0.26	310992280	27419	33.09	11370	11500	11270	14820	7980	11400	11342.22	2.61	4849	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	942	-203.04	1.96	12	0.33	-56.00	5794.00	22450	20240529	-49.35	7800	20231030	45.77	22450	-49.35	20240529	8550	32.98	20240105	22450	-49.35	20240529	7800	45.77	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
8	20240731	101232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11360	-40	5	-0.35	165635300	14558	17.57	11370	11500	11300	14820	7980	11400	11377.61	2.61	4017	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	942	-202.86	1.96	12	0.18	-56.00	5794.00	22450	20240529	-49.40	7800	20231030	45.64	22450	-49.40	20240529	8550	32.87	20240105	22450	-49.40	20240529	7800	45.64	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
9	20240731	091230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	0	3	0.00	57319090	5013	6.05	11370	11500	11320	14820	7980	11400	11434.09	2.61	2069	12073	11736	11563	11226	11053	11650	11140	41	3420	500	7290	10	1	8288520	945	-203.57	1.97	12	0.06	-56.00	5794.00	22450	20240529	-49.22	7800	20231030	46.15	22450	-49.22	20240529	8550	33.33	20240105	22450	-49.22	20240529	7800	46.15	20231030	6.67	N	351330	500	41 억	216446	N	N	0	N	N
10	20240730	161200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	-500	5	-4.20	940125230	81377	254.84	11890	11900	11390	15470	8330	11900	11553.22	2.74	-10742	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	945	-203.57	1.97	12	0.98	-56.00	5794.00	22450	20240529	-49.22	7800	20231030	46.15	22450	-49.22	20240529	8550	33.33	20240105	22450	-49.22	20240529	7800	46.15	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
11	20240730	151225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11460	-440	5	-3.70	769823990	66447	208.08	11890	11900	11410	15470	8330	11900	11585.47	2.74	-13574	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	950	-204.64	1.98	12	0.80	-56.00	5794.00	22450	20240529	-48.95	7800	20231030	46.92	22450	-48.95	20240529	8550	34.04	20240105	22450	-48.95	20240529	7800	46.92	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
12	20240730	141208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11610	-290	5	-2.44	471965250	40512	126.87	11890	11900	11560	15470	8330	11900	11649.93	2.74	-14722	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	962	-207.32	2.00	12	0.49	-56.00	5794.00	22450	20240529	-48.29	7800	20231030	48.85	22450	-48.29	20240529	8550	35.79	20240105	22450	-48.29	20240529	7800	48.85	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
13	20240730	131215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11640	-260	5	-2.18	372807060	31955	100.07	11890	11900	11590	15470	8330	11900	11666.53	2.74	-13909	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	965	-207.86	2.01	12	0.39	-56.00	5794.00	22450	20240529	-48.15	7800	20231030	49.23	22450	-48.15	20240529	8550	36.14	20240105	22450	-48.15	20240529	7800	49.23	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
14	20240730	121206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11620	-280	5	-2.35	284027240	24305	76.11	11890	11900	11610	15470	8330	11900	11685.84	2.74	-12984	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	963	-207.50	2.01	12	0.29	-56.00	5794.00	22450	20240529	-48.24	7800	20231030	48.97	22450	-48.24	20240529	8550	35.91	20240105	22450	-48.24	20240529	7800	48.97	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
15	20240730	111215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11660	-240	5	-2.02	248568160	21255	66.56	11890	11900	11610	15470	8330	11900	11694.45	2.74	-10540	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	966	-208.21	2.01	12	0.26	-56.00	5794.00	22450	20240529	-48.06	7800	20231030	49.49	22450	-48.06	20240529	8550	36.37	20240105	22450	-48.06	20240529	7800	49.49	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
16	20240730	101224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11690	-210	5	-1.76	183088210	15637	48.97	11890	11900	11610	15470	8330	11900	11708.49	2.74	-8980	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	969	-208.75	2.02	12	0.19	-56.00	5794.00	22450	20240529	-47.93	7800	20231030	49.87	22450	-47.93	20240529	8550	36.73	20240105	22450	-47.93	20240529	7800	49.87	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
17	20240730	091226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11800	-100	5	-0.84	26404450	2236	7.00	11890	11900	11780	15470	8330	11900	11808.25	2.74	-456	12166	12032	11846	11712	11526	12100	11780	41	3570	500	7610	10	1	8288520	978	-210.71	2.04	12	0.03	-56.00	5794.00	22450	20240529	-47.44	7800	20231030	51.28	22450	-47.44	20240529	8550	38.01	20240105	22450	-47.44	20240529	7800	51.28	20231030	6.71	N	351330	500	41 억	227166	N	N	0	N	N
18	20240729	161159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11900	200	2	1.71	378573990	31830	46.10	11700	11980	11660	15210	8190	11700	11893.62	2.67	6115	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	986	-212.50	2.05	12	0.38	-56.00	5794.00	22450	20240529	-46.99	7800	20231030	52.56	22450	-46.99	20240529	8550	39.18	20240105	22450	-46.99	20240529	7800	52.56	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
19	20240729	151216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11880	180	2	1.54	324790420	27304	39.54	11700	11980	11660	15210	8190	11700	11895.34	2.67	5018	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	985	-212.14	2.05	12	0.33	-56.00	5794.00	22450	20240529	-47.08	7800	20231030	52.31	22450	-47.08	20240529	8550	38.95	20240105	22450	-47.08	20240529	7800	52.31	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
20	20240729	141223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11940	240	2	2.05	276185430	23221	33.63	11700	11980	11660	15210	8190	11700	11893.78	2.67	3186	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	990	-213.21	2.06	12	0.28	-56.00	5794.00	22450	20240529	-46.82	7800	20231030	53.08	22450	-46.82	20240529	8550	39.65	20240105	22450	-46.82	20240529	7800	53.08	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
21	20240729	131220	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11980	280	2	2.39	232067640	19524	28.28	11700	11980	11660	15210	8190	11700	11886.28	2.67	2709	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	993	-213.93	2.07	12	0.24	-56.00	5794.00	22450	20240529	-46.64	7800	20231030	53.59	22450	-46.64	20240529	8550	40.12	20240105	22450	-46.64	20240529	7800	53.59	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
22	20240729	121221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11940	240	2	2.05	202840680	17079	24.73	11700	11980	11660	15210	8190	11700	11876.61	2.67	1311	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	990	-213.21	2.06	12	0.21	-56.00	5794.00	22450	20240529	-46.82	7800	20231030	53.08	22450	-46.82	20240529	8550	39.65	20240105	22450	-46.82	20240529	7800	53.08	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
23	20240729	111208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11980	280	2	2.39	143672990	12112	17.54	11700	11980	11660	15210	8190	11700	11862.04	2.67	1829	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	993	-213.93	2.07	12	0.15	-56.00	5794.00	22450	20240529	-46.64	7800	20231030	53.59	22450	-46.64	20240529	8550	40.12	20240105	22450	-46.64	20240529	7800	53.59	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
24	20240729	101206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11920	220	2	1.88	91195030	7713	11.17	11700	11960	11660	15210	8190	11700	11823.55	2.67	1234	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	988	-212.86	2.06	12	0.09	-56.00	5794.00	22450	20240529	-46.90	7800	20231030	52.82	22450	-46.90	20240529	8550	39.42	20240105	22450	-46.90	20240529	7800	52.82	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
25	20240729	091204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11890	190	2	1.62	43331860	3677	5.33	11700	11960	11660	15210	8190	11700	11784.57	2.67	943	12293	11996	11783	11486	11273	12145	11635	41	3510	500	7480	10	1	8288520	986	-212.32	2.05	12	0.04	-56.00	5794.00	22450	20240529	-47.04	7800	20231030	52.44	22450	-47.04	20240529	8550	39.06	20240105	22450	-47.04	20240529	7800	52.44	20231030	6.78	N	351330	500	41 억	221036	N	N	21	N	N
26	20240726	161147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11700	-110	5	-0.93	805369970	68102	102.23	11570	12080	11570	15350	8270	11810	11829.11	2.48	15676	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	970	-208.93	2.02	12	0.82	-56.00	5794.00	22450	20240529	-47.88	7800	20231030	50.00	22450	-47.88	20240529	8550	36.84	20240105	22450	-47.88	20240529	7800	50.00	20231030	6.80	N	351330	500	41 억	205393	N	N	21	N	N
27	20240726	151159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11790	-20	5	-0.17	712280120	60156	90.31	11570	12080	11570	15350	8270	11810	11840.55	2.48	14494	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	977	-210.54	2.03	12	0.73	-56.00	5794.00	22450	20240529	-47.48	7800	20231030	51.15	22450	-47.48	20240529	8550	37.89	20240105	22450	-47.48	20240529	7800	51.15	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
28	20240726	141158	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11820	10	2	0.08	683016230	57680	86.59	11570	12080	11570	15350	8270	11810	11841.47	2.48	13696	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	980	-211.07	2.04	12	0.70	-56.00	5794.00	22450	20240529	-47.35	7800	20231030	51.54	22450	-47.35	20240529	8550	38.25	20240105	22450	-47.35	20240529	7800	51.54	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
29	20240726	131159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11890	80	2	0.68	662140540	55915	83.94	11570	12080	11570	15350	8270	11810	11841.91	2.48	12911	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	986	-212.32	2.05	12	0.67	-56.00	5794.00	22450	20240529	-47.04	7800	20231030	52.44	22450	-47.04	20240529	8550	39.06	20240105	22450	-47.04	20240529	7800	52.44	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
30	20240726	121205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12000	190	2	1.61	486110680	41196	61.84	11570	12080	11570	15350	8270	11810	11799.95	2.48	-644	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	995	-214.29	2.07	12	0.50	-56.00	5794.00	22450	20240529	-46.55	7800	20231030	53.85	22450	-46.55	20240529	8550	40.35	20240105	22450	-46.55	20240529	7800	53.85	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
31	20240726	111203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11890	80	2	0.68	473524550	40147	60.27	11570	12080	11570	15350	8270	11810	11794.77	2.48	-1155	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	986	-212.32	2.05	12	0.48	-56.00	5794.00	22450	20240529	-47.04	7800	20231030	52.44	22450	-47.04	20240529	8550	39.06	20240105	22450	-47.04	20240529	7800	52.44	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
32	20240726	101156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11750	-60	5	-0.51	268326300	22991	34.51	11570	11810	11570	15350	8270	11810	11670.93	2.48	3134	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	974	-209.82	2.03	12	0.28	-56.00	5794.00	22450	20240529	-47.66	7800	20231030	50.64	22450	-47.66	20240529	8550	37.43	20240105	22450	-47.66	20240529	7800	50.64	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
33	20240726	091156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11810	0	3	0.00	126855890	10897	16.36	11570	11810	11570	15350	8270	11810	11641.36	2.48	4357	12203	12006	11803	11606	11403	11905	11505	41	3540	500	7550	10	1	8288520	979	-210.89	2.04	12	0.13	-56.00	5794.00	22450	20240529	-47.39	7800	20231030	51.41	22450	-47.39	20240529	8550	38.13	20240105	22450	-47.39	20240529	7800	51.41	20231030	6.80	N	351330	500	41 억	205393	N	N	26	N	N
34	20240725	161153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11810	-260	5	-2.15	765742940	65097	109.30	11820	12000	11600	15690	8450	12070	11762.18	2.31	13470	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	979	-210.89	2.04	12	0.79	-56.00	5794.00	22450	20240529	-47.39	7800	20231030	51.41	22450	-47.39	20240529	8550	38.13	20240105	22450	-47.39	20240529	7800	51.41	20231030	6.83	N	351330	500	41 억	191518	N	N	26	N	N
35	20240725	151207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11750	-320	5	-2.65	717784060	61026	102.46	11820	12000	11600	15690	8450	12070	11761.43	2.31	12208	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	974	-209.82	2.03	12	0.74	-56.00	5794.00	22450	20240529	-47.66	7800	20231030	50.64	22450	-47.66	20240529	8550	37.43	20240105	22450	-47.66	20240529	7800	50.64	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
36	20240725	141203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11960	-110	5	-0.91	638930600	54382	91.31	11820	12000	11600	15690	8450	12070	11748.34	2.31	11229	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	991	-213.57	2.06	12	0.66	-56.00	5794.00	22450	20240529	-46.73	7800	20231030	53.33	22450	-46.73	20240529	8550	39.88	20240105	22450	-46.73	20240529	7800	53.33	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
37	20240725	131155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11840	-230	5	-1.91	579776910	49412	82.96	11820	12000	11600	15690	8450	12070	11732.84	2.31	9160	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	981	-211.43	2.04	12	0.60	-56.00	5794.00	22450	20240529	-47.26	7800	20231030	51.79	22450	-47.26	20240529	8550	38.48	20240105	22450	-47.26	20240529	7800	51.79	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
38	20240725	121201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11780	-290	5	-2.40	539965370	46037	77.30	11820	12000	11600	15690	8450	12070	11728.20	2.31	8040	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	976	-210.36	2.03	12	0.56	-56.00	5794.00	22450	20240529	-47.53	7800	20231030	51.03	22450	-47.53	20240529	8550	37.78	20240105	22450	-47.53	20240529	7800	51.03	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
39	20240725	111159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11710	-360	5	-2.98	486051060	41457	69.61	11820	12000	11600	15690	8450	12070	11723.39	2.31	4501	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	971	-209.11	2.02	12	0.50	-56.00	5794.00	22450	20240529	-47.84	7800	20231030	50.13	22450	-47.84	20240529	8550	36.96	20240105	22450	-47.84	20240529	7800	50.13	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
40	20240725	101151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11670	-400	5	-3.31	408652920	34853	58.52	11820	12000	11600	15690	8450	12070	11724.05	2.31	761	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	967	-208.39	2.01	12	0.42	-56.00	5794.00	22450	20240529	-48.02	7800	20231030	49.62	22450	-48.02	20240529	8550	36.49	20240105	22450	-48.02	20240529	7800	49.62	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
41	20240725	091147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11790	-280	5	-2.32	139386190	11806	19.82	11820	12000	11700	15690	8450	12070	11804.13	2.31	-854	12810	12440	12220	11850	11630	12330	11740	41	3620	500	7720	10	1	8288520	977	-210.54	2.03	12	0.14	-56.00	5794.00	22450	20240529	-47.48	7800	20231030	51.15	22450	-47.48	20240529	8550	37.89	20240105	22450	-47.48	20240529	7800	51.15	20231030	6.83	N	351330	500	41 억	191518	N	N	16	N	N
42	20240724	161145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12070	-220	5	-1.79	709103650	58327	34.23	12250	12590	12000	15970	8610	12290	12157.72	2.34	-1783	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1000	-215.54	2.08	12	0.70	-56.00	5794.00	22450	20240529	-46.24	7800	20231030	54.74	22450	-46.24	20240529	8550	41.17	20240105	22450	-46.24	20240529	7800	54.74	20231030	6.97	N	351330	500	41 억	193547	N	N	16	N	N
43	20240724	151203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12010	-280	5	-2.28	625920790	51418	30.17	12250	12590	12010	15970	8610	12290	12173.18	2.34	-693	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	995	-214.46	2.07	12	0.62	-56.00	5794.00	22450	20240529	-46.50	7800	20231030	53.97	22450	-46.50	20240529	8550	40.47	20240105	22450	-46.50	20240529	7800	53.97	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
44	20240724	141157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12120	-170	5	-1.38	456227600	37359	21.92	12250	12590	12020	15970	8610	12290	12211.99	2.34	-965	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1005	-216.43	2.09	12	0.45	-56.00	5794.00	22450	20240529	-46.01	7800	20231030	55.38	22450	-46.01	20240529	8550	41.75	20240105	22450	-46.01	20240529	7800	55.38	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
45	20240724	131202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12190	-100	5	-0.81	389542290	31854	18.69	12250	12590	12020	15970	8610	12290	12228.99	2.34	1274	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1010	-217.68	2.10	12	0.38	-56.00	5794.00	22450	20240529	-45.70	7800	20231030	56.28	22450	-45.70	20240529	8550	42.57	20240105	22450	-45.70	20240529	7800	56.28	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
46	20240724	121200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12200	-90	5	-0.73	343990950	28108	16.49	12250	12590	12020	15970	8610	12290	12238.19	2.34	1147	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1011	-217.86	2.11	12	0.34	-56.00	5794.00	22450	20240529	-45.66	7800	20231030	56.41	22450	-45.66	20240529	8550	42.69	20240105	22450	-45.66	20240529	7800	56.41	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
47	20240724	111159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12190	-100	5	-0.81	310415830	25353	14.88	12250	12590	12020	15970	8610	12290	12243.75	2.34	1075	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1010	-217.68	2.10	12	0.31	-56.00	5794.00	22450	20240529	-45.70	7800	20231030	56.28	22450	-45.70	20240529	8550	42.57	20240105	22450	-45.70	20240529	7800	56.28	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
48	20240724	101225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	100	2	0.81	239021230	19499	11.44	12250	12590	12020	15970	8610	12290	12258.13	2.34	483	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1027	-221.25	2.14	12	0.24	-56.00	5794.00	22450	20240529	-44.81	7800	20231030	58.85	22450	-44.81	20240529	8550	44.91	20240105	22450	-44.81	20240529	7800	58.85	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
49	20240724	091147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12120	-170	5	-1.38	77925120	6449	3.78	12250	12250	12020	15970	8610	12290	12083.29	2.34	1203	13230	12760	12380	11910	11530	12995	12145	41	3680	500	7860	10	1	8288520	1005	-216.43	2.09	12	0.08	-56.00	5794.00	22450	20240529	-46.01	7800	20231030	55.38	22450	-46.01	20240529	8550	41.75	20240105	22450	-46.01	20240529	7800	55.38	20231030	6.97	N	351330	500	41 억	193547	N	N	10	N	N
50	20240723	161138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12290	250	2	2.08	2093942720	168844	244.38	12040	12850	12000	15650	8430	12040	12401.86	2.38	-3976	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1019	-219.46	2.12	12	2.04	-56.00	5794.00	22450	20240529	-45.26	7800	20231030	57.56	22450	-45.26	20240529	8550	43.74	20240105	22450	-45.26	20240529	7800	57.56	20231030	7.02	N	351330	500	41 억	197376	N	N	10	N	N
51	20240723	151208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12250	210	2	1.74	1951056150	157144	227.45	12040	12850	12000	15650	8430	12040	12415.72	2.38	-10539	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1015	-218.75	2.11	12	1.90	-56.00	5794.00	22450	20240529	-45.43	7800	20231030	57.05	22450	-45.43	20240529	8550	43.27	20240105	22450	-45.43	20240529	7800	57.05	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
52	20240723	141142	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	400	2	3.32	1715296870	138039	199.80	12040	12850	12000	15650	8430	12040	12426.18	2.38	-17872	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1031	-222.14	2.15	12	1.67	-56.00	5794.00	22450	20240529	-44.59	7800	20231030	59.49	22450	-44.59	20240529	8550	45.50	20240105	22450	-44.59	20240529	7800	59.49	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
53	20240723	131138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12150	110	2	0.91	262769500	21712	31.43	12040	12270	12000	15650	8430	12040	12102.50	2.38	-605	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1007	-216.96	2.10	12	0.26	-56.00	5794.00	22450	20240529	-45.88	7800	20231030	55.77	22450	-45.88	20240529	8550	42.11	20240105	22450	-45.88	20240529	7800	55.77	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
54	20240723	121147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12070	30	2	0.25	229522450	18964	27.45	12040	12270	12000	15650	8430	12040	12103.06	2.38	-2628	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1000	-215.54	2.08	12	0.23	-56.00	5794.00	22450	20240529	-46.24	7800	20231030	54.74	22450	-46.24	20240529	8550	41.17	20240105	22450	-46.24	20240529	7800	54.74	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
55	20240723	111145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12040	0	3	0.00	201775750	16663	24.12	12040	12270	12000	15650	8430	12040	12109.21	2.38	-3112	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	998	-215.00	2.08	12	0.20	-56.00	5794.00	22450	20240529	-46.37	7800	20231030	54.36	22450	-46.37	20240529	8550	40.82	20240105	22450	-46.37	20240529	7800	54.36	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
56	20240723	101140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12140	100	2	0.83	84490840	6949	10.06	12040	12270	12040	15650	8430	12040	12158.70	2.38	1635	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1006	-216.79	2.10	12	0.08	-56.00	5794.00	22450	20240529	-45.92	7800	20231030	55.64	22450	-45.92	20240529	8550	41.99	20240105	22450	-45.92	20240529	7800	55.64	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
57	20240723	091153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	60	2	0.50	37082170	3052	4.42	12040	12270	12040	15650	8430	12040	12150.12	2.38	1433	12546	12292	12046	11792	11546	12420	11920	41	3610	500	7700	10	1	8288520	1003	-216.07	2.09	12	0.04	-56.00	5794.00	22450	20240529	-46.10	7800	20231030	55.13	22450	-46.10	20240529	8550	41.52	20240105	22450	-46.10	20240529	7800	55.13	20231030	7.02	N	351330	500	41 억	197376	N	N	0	N	N
58	20240722	161132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12040	-60	5	-0.50	815470720	67721	85.48	12010	12300	11800	15730	8470	12100	12041.01	2.10	23679	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	998	-215.00	2.08	12	0.82	-56.00	5794.00	22450	20240529	-46.37	7800	20231030	54.36	22450	-46.37	20240529	8550	40.82	20240105	22450	-46.37	20240529	7800	54.36	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
59	20240722	151144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12150	50	2	0.41	748459200	62168	78.47	12010	12300	11800	15730	8470	12100	12039.28	2.10	21355	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	1007	-216.96	2.10	12	0.75	-56.00	5794.00	22450	20240529	-45.88	7800	20231030	55.77	22450	-45.88	20240529	8550	42.11	20240105	22450	-45.88	20240529	7800	55.77	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
60	20240722	141151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12090	-10	5	-0.08	656164360	54549	68.86	12010	12300	11800	15730	8470	12100	12028.87	2.10	18601	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	1002	-215.89	2.09	12	0.66	-56.00	5794.00	22450	20240529	-46.15	7800	20231030	55.00	22450	-46.15	20240529	8550	41.40	20240105	22450	-46.15	20240529	7800	55.00	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
61	20240722	131146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12080	-20	5	-0.17	582762550	48467	61.18	12010	12300	11800	15730	8470	12100	12023.88	2.10	16397	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	1001	-215.71	2.08	12	0.58	-56.00	5794.00	22450	20240529	-46.19	7800	20231030	54.87	22450	-46.19	20240529	8550	41.29	20240105	22450	-46.19	20240529	7800	54.87	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
62	20240722	121145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12120	20	2	0.17	531766010	44249	55.86	12010	12300	11800	15730	8470	12100	12017.55	2.10	14801	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	1005	-216.43	2.09	12	0.53	-56.00	5794.00	22450	20240529	-46.01	7800	20231030	55.38	22450	-46.01	20240529	8550	41.75	20240105	22450	-46.01	20240529	7800	55.38	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
63	20240722	111141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11900	-200	5	-1.65	480904650	40028	50.53	12010	12300	11800	15730	8470	12100	12014.17	2.10	12911	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	986	-212.50	2.05	12	0.48	-56.00	5794.00	22450	20240529	-46.99	7800	20231030	52.56	22450	-46.99	20240529	8550	39.18	20240105	22450	-46.99	20240529	7800	52.56	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
64	20240722	101141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12020	-80	5	-0.66	409165600	34041	42.97	12010	12300	11800	15730	8470	12100	12019.75	2.10	10675	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	996	-214.64	2.07	12	0.41	-56.00	5794.00	22450	20240529	-46.46	7800	20231030	54.10	22450	-46.46	20240529	8550	40.58	20240105	22450	-46.46	20240529	7800	54.10	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
65	20240722	091145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12120	20	2	0.17	65172830	5406	6.82	12010	12170	11960	15730	8470	12100	12055.50	2.10	-770	12546	12322	12176	11952	11806	12250	11880	41	3630	500	7740	10	1	8288520	1005	-216.43	2.09	12	0.07	-56.00	5794.00	22450	20240529	-46.01	7800	20231030	55.38	22450	-46.01	20240529	8550	41.75	20240105	22450	-46.01	20240529	7800	55.38	20231030	7.41	N	351330	500	41 억	173750	N	N	16	N	N
66	20240719	161113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	-230	5	-1.87	957204310	78707	61.17	12250	12400	12030	16020	8640	12330	12161.62	1.81	23729	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1003	-216.07	2.09	12	0.95	-56.00	5794.00	22450	20240529	-46.10	7800	20231030	55.13	22450	-46.10	20240529	8550	41.52	20240105	22450	-46.10	20240529	7800	55.13	20231030	7.44	N	351330	500	41 억	150069	N	N	16	N	N
67	20240719	151125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12210	-120	5	-0.97	896282650	73680	57.26	12250	12400	12030	16020	8640	12330	12164.53	1.81	22605	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1012	-218.04	2.11	12	0.89	-56.00	5794.00	22450	20240529	-45.61	7800	20231030	56.54	22450	-45.61	20240529	8550	42.81	20240105	22450	-45.61	20240529	7800	56.54	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
68	20240719	141127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12200	-130	5	-1.05	827823730	68082	52.91	12250	12400	12030	16020	8640	12330	12159.22	1.81	20442	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1011	-217.86	2.11	12	0.82	-56.00	5794.00	22450	20240529	-45.66	7800	20231030	56.41	22450	-45.66	20240529	8550	42.69	20240105	22450	-45.66	20240529	7800	56.41	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
69	20240719	131118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12080	-250	5	-2.03	773262750	63614	49.44	12250	12400	12030	16020	8640	12330	12155.54	1.81	16940	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1001	-215.71	2.08	12	0.77	-56.00	5794.00	22450	20240529	-46.19	7800	20231030	54.87	22450	-46.19	20240529	8550	41.29	20240105	22450	-46.19	20240529	7800	54.87	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
70	20240719	121116	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12220	-110	5	-0.89	727384830	59828	46.49	12250	12400	12030	16020	8640	12330	12157.93	1.81	16301	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1013	-218.21	2.11	12	0.72	-56.00	5794.00	22450	20240529	-45.57	7800	20231030	56.67	22450	-45.57	20240529	8550	42.92	20240105	22450	-45.57	20240529	7800	56.67	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
71	20240719	111128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12140	-190	5	-1.54	663975700	54622	42.45	12250	12400	12030	16020	8640	12330	12155.83	1.81	13286	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1006	-216.79	2.10	12	0.66	-56.00	5794.00	22450	20240529	-45.92	7800	20231030	55.64	22450	-45.92	20240529	8550	41.99	20240105	22450	-45.92	20240529	7800	55.64	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
72	20240719	101114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12240	-90	5	-0.73	500509830	41123	31.96	12250	12400	12030	16020	8640	12330	12171.04	1.81	11315	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1015	-218.57	2.11	12	0.50	-56.00	5794.00	22450	20240529	-45.48	7800	20231030	56.92	22450	-45.48	20240529	8550	43.16	20240105	22450	-45.48	20240529	7800	56.92	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
73	20240719	091130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	-230	5	-1.87	149186510	12247	9.52	12250	12400	12090	16020	8640	12330	12181.47	1.81	1241	12996	12662	12466	12132	11936	12565	12035	41	3690	500	7890	10	1	8288520	1003	-216.07	2.09	12	0.15	-56.00	5794.00	22450	20240529	-46.10	7800	20231030	55.13	22450	-46.10	20240529	8550	41.52	20240105	22450	-46.10	20240529	7800	55.13	20231030	7.44	N	351330	500	41 억	150069	N	N	145	N	N
74	20240718	161106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12330	-550	5	-4.27	1585417850	127940	276.91	12480	12800	12270	16740	9020	12880	12392.84	1.61	16354	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1022	-220.18	2.13	12	1.54	-56.00	5794.00	22450	20240529	-45.08	7800	20231030	58.08	22450	-45.08	20240529	8550	44.21	20240105	22450	-45.08	20240529	7800	58.08	20231030	7.55	N	351330	500	41 억	133553	N	N	145	N	N
75	20240718	151118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12300	-580	5	-4.50	1450033820	116943	253.11	12480	12800	12280	16740	9020	12880	12399.44	1.61	14453	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1019	-219.64	2.12	12	1.41	-56.00	5794.00	22450	20240529	-45.21	7800	20231030	57.69	22450	-45.21	20240529	8550	43.86	20240105	22450	-45.21	20240529	7800	57.69	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
76	20240718	141109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-500	5	-3.88	1267145530	102129	221.04	12480	12800	12280	16740	9020	12880	12407.24	1.61	8406	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1026	-221.07	2.14	12	1.23	-56.00	5794.00	22450	20240529	-44.86	7800	20231030	58.72	22450	-44.86	20240529	8550	44.80	20240105	22450	-44.86	20240529	7800	58.72	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
77	20240718	131109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-400	5	-3.11	1150801420	92722	200.68	12480	12800	12280	16740	9020	12880	12411.24	1.61	7105	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1034	-222.86	2.15	12	1.12	-56.00	5794.00	22450	20240529	-44.41	7800	20231030	60.00	22450	-44.41	20240529	8550	45.96	20240105	22450	-44.41	20240529	7800	60.00	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
78	20240718	121109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12380	-500	5	-3.88	1115154450	89863	194.50	12480	12800	12280	16740	9020	12880	12409.43	1.61	6154	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1026	-221.07	2.14	12	1.08	-56.00	5794.00	22450	20240529	-44.86	7800	20231030	58.72	22450	-44.86	20240529	8550	44.80	20240105	22450	-44.86	20240529	7800	58.72	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
79	20240718	111117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-440	5	-3.42	1020278920	82197	177.90	12480	12800	12280	16740	9020	12880	12412.53	1.61	4350	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1031	-222.14	2.15	12	0.99	-56.00	5794.00	22450	20240529	-44.59	7800	20231030	59.49	22450	-44.59	20240529	8550	45.50	20240105	22450	-44.59	20240529	7800	59.49	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
80	20240718	101118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-460	5	-3.57	950113390	76572	165.73	12480	12800	12280	16740	9020	12880	12408.02	1.61	4312	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1029	-221.79	2.14	12	0.92	-56.00	5794.00	22450	20240529	-44.68	7800	20231030	59.23	22450	-44.68	20240529	8550	45.26	20240105	22450	-44.68	20240529	7800	59.23	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
81	20240718	091120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-460	5	-3.57	352028870	28222	61.08	12480	12800	12420	16740	9020	12880	12473.37	1.61	-2286	13140	13010	12870	12740	12600	12940	12670	41	3860	500	8240	10	1	8288520	1029	-221.79	2.14	12	0.34	-56.00	5794.00	22450	20240529	-44.68	7800	20231030	59.23	22450	-44.68	20240529	8550	45.26	20240105	22450	-44.68	20240529	7800	59.23	20231030	7.55	N	351330	500	41 억	133553	N	N	34	N	N
82	20240717	161206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	50	2	0.39	584533090	45391	58.31	12990	13000	12730	16670	8990	12830	12877.71	1.56	4286	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1068	-230.00	2.22	12	0.55	-56.00	5794.00	22450	20240529	-42.63	7800	20231030	65.13	22450	-42.63	20240529	8550	50.64	20240105	22450	-42.63	20240529	7800	65.13	20231030	7.57	N	351330	500	41 억	129333	N	N	34	N	N
83	20240717	151212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	20	2	0.16	526843060	40900	52.54	12990	13000	12730	16670	8990	12830	12881.26	1.56	3433	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1065	-229.46	2.22	12	0.49	-56.00	5794.00	22450	20240529	-42.76	7800	20231030	64.74	22450	-42.76	20240529	8550	50.29	20240105	22450	-42.76	20240529	7800	64.74	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
84	20240717	141209	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	110	2	0.86	371957740	28904	37.13	12990	12990	12730	16670	8990	12830	12868.74	1.56	2237	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1073	-231.07	2.23	12	0.35	-56.00	5794.00	22450	20240529	-42.36	7800	20231030	65.90	22450	-42.36	20240529	8550	51.35	20240105	22450	-42.36	20240529	7800	65.90	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
85	20240717	131206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	140	2	1.09	319836530	24857	31.93	12990	12990	12730	16670	8990	12830	12867.07	1.56	1841	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1075	-231.61	2.24	12	0.30	-56.00	5794.00	22450	20240529	-42.23	7800	20231030	66.28	22450	-42.23	20240529	8550	51.70	20240105	22450	-42.23	20240529	7800	66.28	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
86	20240717	121208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	70	2	0.55	285084400	22173	28.48	12990	12990	12730	16670	8990	12830	12857.28	1.56	1996	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1069	-230.36	2.23	12	0.27	-56.00	5794.00	22450	20240529	-42.54	7800	20231030	65.38	22450	-42.54	20240529	8550	50.88	20240105	22450	-42.54	20240529	7800	65.38	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
87	20240717	111210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	70	2	0.55	198875500	15508	19.92	12990	12990	12730	16670	8990	12830	12824.06	1.56	-1247	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1069	-230.36	2.23	12	0.19	-56.00	5794.00	22450	20240529	-42.54	7800	20231030	65.38	22450	-42.54	20240529	8550	50.88	20240105	22450	-42.54	20240529	7800	65.38	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
88	20240717	101213	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12800	-30	5	-0.23	131252480	10226	13.14	12990	12990	12790	16670	8990	12830	12835.18	1.56	-586	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1061	-228.57	2.21	12	0.12	-56.00	5794.00	22450	20240529	-42.98	7800	20231030	64.10	22450	-42.98	20240529	8550	49.71	20240105	22450	-42.98	20240529	7800	64.10	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
89	20240717	090953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12820	-10	5	-0.08	34649850	2689	3.45	12990	12990	12810	16670	8990	12830	12885.90	1.56	-375	13276	13052	12796	12572	12316	13070	12590	41	3840	500	8210	10	1	8288520	1063	-228.93	2.21	12	0.03	-56.00	5794.00	22450	20240529	-42.90	7800	20231030	64.36	22450	-42.90	20240529	8550	49.94	20240105	22450	-42.90	20240529	7800	64.36	20231030	7.57	N	351330	500	41 억	129333	N	N	18	N	N
90	20240716	161210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12830	-130	5	-1.00	977437610	76925	80.85	12830	13020	12540	16840	9080	12960	12705.71	1.61	-3790	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1063	-229.11	2.21	12	0.93	-56.00	5794.00	22450	20240529	-42.85	7800	20231030	64.49	22450	-42.85	20240529	8550	50.06	20240105	22450	-42.85	20240529	7800	64.49	20231030	7.60	N	351330	500	41 억	133180	N	N	18	N	N
91	20240716	151224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	-200	5	-1.54	880272660	69325	72.86	12830	13020	12540	16840	9080	12960	12697.77	1.61	-7111	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1058	-227.86	2.20	12	0.84	-56.00	5794.00	22450	20240529	-43.16	7800	20231030	63.59	22450	-43.16	20240529	8550	49.24	20240105	22450	-43.16	20240529	7800	63.59	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
92	20240716	141218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	-200	5	-1.54	772846520	60901	64.01	12830	13020	12540	16840	9080	12960	12690.21	1.61	-9416	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1058	-227.86	2.20	12	0.73	-56.00	5794.00	22450	20240529	-43.16	7800	20231030	63.59	22450	-43.16	20240529	8550	49.24	20240105	22450	-43.16	20240529	7800	63.59	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
93	20240716	131219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	-120	5	-0.93	739054910	58247	61.22	12830	13020	12540	16840	9080	12960	12688.29	1.61	-9514	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1064	-229.29	2.22	12	0.70	-56.00	5794.00	22450	20240529	-42.81	7800	20231030	64.62	22450	-42.81	20240529	8550	50.18	20240105	22450	-42.81	20240529	7800	64.62	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
94	20240716	121215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	-260	5	-2.01	670854750	52893	55.59	12830	13020	12540	16840	9080	12960	12683.24	1.61	-11736	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1053	-226.79	2.19	12	0.64	-56.00	5794.00	22450	20240529	-43.43	7800	20231030	62.82	22450	-43.43	20240529	8550	48.54	20240105	22450	-43.43	20240529	7800	62.82	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
95	20240716	111218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	-230	5	-1.77	633039360	49919	52.47	12830	13020	12540	16840	9080	12960	12681.33	1.61	-12384	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1055	-227.32	2.20	12	0.60	-56.00	5794.00	22450	20240529	-43.30	7800	20231030	63.21	22450	-43.30	20240529	8550	48.89	20240105	22450	-43.30	20240529	7800	63.21	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
96	20240716	101217	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	-330	5	-2.55	431024480	33920	35.65	12830	13020	12540	16840	9080	12960	12707.09	1.61	-16720	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1047	-225.54	2.18	12	0.41	-56.00	5794.00	22450	20240529	-43.74	7800	20231030	61.92	22450	-43.74	20240529	8550	47.72	20240105	22450	-43.74	20240529	7800	61.92	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
97	20240716	091216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-30	5	-0.23	55175400	4296	4.52	12830	12980	12790	16840	9080	12960	12843.44	1.61	-1097	13366	13162	12936	12732	12506	13265	12835	41	3880	500	8290	10	1	8288520	1072	-230.89	2.23	12	0.05	-56.00	5794.00	22450	20240529	-42.41	7800	20231030	65.77	22450	-42.41	20240529	8550	51.23	20240105	22450	-42.41	20240529	7800	65.77	20231030	7.60	N	351330	500	41 억	133180	N	N	48	N	N
98	20240715	161157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	30	2	0.23	1226588480	94776	115.91	12880	13140	12710	16800	9060	12930	12941.94	0.97	53195	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1074	-231.43	2.24	12	1.14	-56.00	5794.00	22450	20240529	-42.27	7800	20231030	66.15	22450	-42.27	20240529	8550	51.58	20240105	22450	-42.27	20240529	7800	66.15	20231030	7.55	N	351330	500	41 억	80489	N	N	48	N	N
99	20240715	151206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	60	2	0.46	1154161910	89197	109.09	12880	13140	12710	16800	9060	12930	12939.47	0.97	51516	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1077	-231.96	2.24	12	1.08	-56.00	5794.00	22450	20240529	-42.14	7800	20231030	66.54	22450	-42.14	20240529	8550	51.93	20240105	22450	-42.14	20240529	7800	66.54	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
100	20240715	141202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13090	160	2	1.24	516309310	40005	48.93	12880	13100	12710	16800	9060	12930	12906.12	0.97	13286	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1085	-233.75	2.26	12	0.48	-56.00	5794.00	22450	20240529	-41.69	7800	20231030	67.82	22450	-41.69	20240529	8550	53.10	20240105	22450	-41.69	20240529	7800	67.82	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
101	20240715	131205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	-50	5	-0.39	392203210	30450	37.24	12880	13060	12710	16800	9060	12930	12880.24	0.97	8334	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1068	-230.00	2.22	12	0.37	-56.00	5794.00	22450	20240529	-42.63	7800	20231030	65.13	22450	-42.63	20240529	8550	50.64	20240105	22450	-42.63	20240529	7800	65.13	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
102	20240715	121203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-10	5	-0.08	339437910	26375	32.26	12880	13060	12710	16800	9060	12930	12869.68	0.97	5467	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1071	-230.71	2.23	12	0.32	-56.00	5794.00	22450	20240529	-42.45	7800	20231030	65.64	22450	-42.45	20240529	8550	51.11	20240105	22450	-42.45	20240529	7800	65.64	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
103	20240715	111204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	-30	5	-0.23	307736660	23921	29.25	12880	13060	12710	16800	9060	12930	12864.71	0.97	4985	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1069	-230.36	2.23	12	0.29	-56.00	5794.00	22450	20240529	-42.54	7800	20231030	65.38	22450	-42.54	20240529	8550	50.88	20240105	22450	-42.54	20240529	7800	65.38	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
104	20240715	101202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	-90	5	-0.70	250150260	19433	23.77	12880	13060	12710	16800	9060	12930	12872.45	0.97	2921	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1064	-229.29	2.22	12	0.23	-56.00	5794.00	22450	20240529	-42.81	7800	20231030	64.62	22450	-42.81	20240529	8550	50.18	20240105	22450	-42.81	20240529	7800	64.62	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
105	20240715	091204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13010	80	2	0.62	74870860	5780	7.07	12880	13060	12880	16800	9060	12930	12953.44	0.97	2184	13783	13356	13103	12676	12423	13230	12550	41	3870	500	8270	10	1	8288520	1078	-232.32	2.25	12	0.07	-56.00	5794.00	22450	20240529	-42.05	7800	20231030	66.79	22450	-42.05	20240529	8550	52.16	20240105	22450	-42.05	20240529	7800	66.79	20231030	7.55	N	351330	500	41 억	80489	N	N	187	N	N
106	20240712	161154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-200	5	-1.52	1064653850	80765	121.76	13100	13530	12850	17060	9200	13130	13183.79	1.05	-6041	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1072	-230.89	2.23	12	0.97	-56.00	5794.00	22450	20240529	-42.41	7800	20231030	65.77	22450	-42.41	20240529	8550	51.23	20240105	22450	-42.41	20240529	7800	65.77	20231030	7.53	N	351330	500	41 억	86876	N	N	187	N	N
107	20240712	151202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-240	5	-1.83	998461270	75641	114.03	13100	13530	12850	17060	9200	13130	13200.17	1.05	-6534	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1068	-230.18	2.22	12	0.91	-56.00	5794.00	22450	20240529	-42.58	7800	20231030	65.26	22450	-42.58	20240529	8550	50.76	20240105	22450	-42.58	20240529	7800	65.26	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
108	20240712	141204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-130	5	-0.99	843303570	63633	95.93	13100	13530	12980	17060	9200	13130	13252.96	1.05	-6142	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1078	-232.14	2.24	12	0.77	-56.00	5794.00	22450	20240529	-42.09	7800	20231030	66.67	22450	-42.09	20240529	8550	52.05	20240105	22450	-42.09	20240529	7800	66.67	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
109	20240712	131159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13150	20	2	0.15	742080420	55891	84.26	13100	13530	13070	17060	9200	13130	13277.76	1.05	-1199	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1090	-234.82	2.27	12	0.67	-56.00	5794.00	22450	20240529	-41.43	7800	20231030	68.59	22450	-41.43	20240529	8550	53.80	20240105	22450	-41.43	20240529	7800	68.59	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
110	20240712	121200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13130	0	3	0.00	682416420	51344	77.40	13100	13530	13070	17060	9200	13130	13291.63	1.05	-991	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1088	-234.46	2.27	12	0.62	-56.00	5794.00	22450	20240529	-41.51	7800	20231030	68.33	22450	-41.51	20240529	8550	53.57	20240105	22450	-41.51	20240529	7800	68.33	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
111	20240712	111157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	-10	5	-0.08	604316090	45404	68.45	13100	13530	13070	17060	9200	13130	13310.47	1.05	168	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1087	-234.29	2.26	12	0.55	-56.00	5794.00	22450	20240529	-41.56	7800	20231030	68.21	22450	-41.56	20240529	8550	53.45	20240105	22450	-41.56	20240529	7800	68.21	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
112	20240712	101158	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13220	90	2	0.69	442400250	33100	49.90	13100	13530	13100	17060	9200	13130	13366.86	1.05	-638	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1096	-236.07	2.28	12	0.40	-56.00	5794.00	22450	20240529	-41.11	7800	20231030	69.49	22450	-41.11	20240529	8550	54.62	20240105	22450	-41.11	20240529	7800	69.49	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
113	20240712	091155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13220	90	2	0.69	39694800	3022	4.56	13100	13230	13100	17060	9200	13130	13135.61	1.05	206	13663	13396	13233	12966	12803	13315	12885	41	3930	500	8400	10	1	8288520	1096	-236.07	2.28	12	0.04	-56.00	5794.00	22450	20240529	-41.11	7800	20231030	69.49	22450	-41.11	20240529	8550	54.62	20240105	22450	-41.11	20240529	7800	69.49	20231030	7.53	N	351330	500	41 억	86876	N	N	0	N	N
114	20240711	161149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13130	-370	5	-2.74	861957850	64960	62.40	13500	13500	13070	17550	9450	13500	13271.07	1.30	-21022	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1088	-234.46	2.27	12	0.78	-56.00	5794.00	22450	20240529	-41.51	7800	20231030	68.33	22450	-41.51	20240529	8550	53.57	20240105	22450	-41.51	20240529	7800	68.33	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
115	20240711	151157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	-400	5	-2.96	770911630	58021	55.73	13500	13500	13080	17550	9450	13500	13286.67	1.30	-19871	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1086	-233.93	2.26	12	0.70	-56.00	5794.00	22450	20240529	-41.65	7800	20231030	67.95	22450	-41.65	20240529	8550	53.22	20240105	22450	-41.65	20240529	7800	67.95	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
116	20240711	141158	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13170	-330	5	-2.44	638078190	47920	46.03	13500	13500	13160	17550	9450	13500	13315.39	1.30	-14867	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1092	-235.18	2.27	12	0.58	-56.00	5794.00	22450	20240529	-41.34	7800	20231030	68.85	22450	-41.34	20240529	8550	54.04	20240105	22450	-41.34	20240529	7800	68.85	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
117	20240711	131156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13250	-250	5	-1.85	548109250	41108	39.49	13500	13500	13230	17550	9450	13500	13333.29	1.30	-13075	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1098	-236.61	2.29	12	0.50	-56.00	5794.00	22450	20240529	-40.98	7800	20231030	69.87	22450	-40.98	20240529	8550	54.97	20240105	22450	-40.98	20240529	7800	69.87	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
118	20240711	121153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	-240	5	-1.78	467140620	35009	33.63	13500	13500	13230	17550	9450	13500	13343.33	1.30	-10593	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1099	-236.79	2.29	12	0.42	-56.00	5794.00	22450	20240529	-40.94	7800	20231030	70.00	22450	-40.94	20240529	8550	55.09	20240105	22450	-40.94	20240529	7800	70.00	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
119	20240711	111151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	-190	5	-1.41	338491350	25318	24.32	13500	13500	13280	17550	9450	13500	13369.46	1.30	-4703	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1103	-237.68	2.30	12	0.31	-56.00	5794.00	22450	20240529	-40.71	7800	20231030	70.64	22450	-40.71	20240529	8550	55.67	20240105	22450	-40.71	20240529	7800	70.64	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
120	20240711	101153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	-80	5	-0.59	235120380	17584	16.89	13500	13500	13280	17550	9450	13500	13371.08	1.30	-1440	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1112	-239.64	2.32	12	0.21	-56.00	5794.00	22450	20240529	-40.22	7800	20231030	72.05	22450	-40.22	20240529	8550	56.96	20240105	22450	-40.22	20240529	7800	72.05	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
121	20240711	091150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	-140	5	-1.04	97108040	7252	6.97	13500	13500	13280	17550	9450	13500	13390.12	1.30	-1411	13973	13736	13263	13026	12553	13855	13145	41	4050	500	8640	10	1	8288520	1107	-238.57	2.31	12	0.09	-56.00	5794.00	22450	20240529	-40.49	7800	20231030	71.28	22450	-40.49	20240529	8550	56.26	20240105	22450	-40.49	20240529	7800	71.28	20231030	7.55	N	351330	500	41 억	107597	N	N	53	N	N
122	20240710	161144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13500	620	2	4.81	1343772990	102249	196.91	12920	13500	12790	16740	9020	12880	13141.56	1.27	2729	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1119	-241.07	2.33	12	1.23	-56.00	5794.00	22450	20240529	-39.87	7800	20231030	73.08	22450	-39.87	20240529	8550	57.89	20240105	22450	-39.87	20240529	7800	73.08	20231030	7.62	N	351330	500	41 억	105660	N	N	53	N	N
123	20240710	151150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	480	2	3.73	1197847890	91424	176.06	12920	13410	12790	16740	9020	12880	13102.48	1.27	4379	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1107	-238.57	2.31	12	1.10	-56.00	5794.00	22450	20240529	-40.49	7800	20231030	71.28	22450	-40.49	20240529	8550	56.26	20240105	22450	-40.49	20240529	7800	71.28	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
124	20240710	141150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13250	370	2	2.87	893183740	68571	132.05	12920	13300	12790	16740	9020	12880	13026.00	1.27	546	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1098	-236.61	2.29	12	0.83	-56.00	5794.00	22450	20240529	-40.98	7800	20231030	69.87	22450	-40.98	20240529	8550	54.97	20240105	22450	-40.98	20240529	7800	69.87	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
125	20240710	131149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	150	2	1.16	612103770	47264	91.02	12920	13200	12790	16740	9020	12880	12950.97	1.27	-6746	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1080	-232.68	2.25	12	0.57	-56.00	5794.00	22450	20240529	-41.96	7800	20231030	67.05	22450	-41.96	20240529	8550	52.40	20240105	22450	-41.96	20240529	7800	67.05	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
126	20240710	121147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12860	-20	5	-0.16	501394790	38758	74.64	12920	13200	12790	16740	9020	12880	12936.77	1.27	-11615	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1066	-229.64	2.22	12	0.47	-56.00	5794.00	22450	20240529	-42.72	7800	20231030	64.87	22450	-42.72	20240529	8550	50.41	20240105	22450	-42.72	20240529	7800	64.87	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
127	20240710	111148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12810	-70	5	-0.54	415452620	32049	61.72	12920	13200	12800	16740	9020	12880	12963.44	1.27	-9417	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1062	-228.75	2.21	12	0.39	-56.00	5794.00	22450	20240529	-42.94	7800	20231030	64.23	22450	-42.94	20240529	8550	49.82	20240105	22450	-42.94	20240529	7800	64.23	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
128	20240710	101144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12910	30	2	0.23	270814990	20783	40.02	12920	13200	12870	16740	9020	12880	13031.70	1.27	-5826	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1070	-230.54	2.23	12	0.25	-56.00	5794.00	22450	20240529	-42.49	7800	20231030	65.51	22450	-42.49	20240529	8550	50.99	20240105	22450	-42.49	20240529	7800	65.51	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
129	20240710	091149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13200	320	2	2.48	115800640	8878	17.10	12920	13200	12870	16740	9020	12880	13046.36	1.27	-362	13380	13130	12920	12670	12460	13025	12565	41	3860	500	8240	10	1	8288520	1094	-235.71	2.28	12	0.11	-56.00	5794.00	22450	20240529	-41.20	7800	20231030	69.23	22450	-41.20	20240529	8550	54.39	20240105	22450	-41.20	20240529	7800	69.23	20231030	7.62	N	351330	500	41 억	105660	N	N	0	N	N
130	20240709	161141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	50	2	0.39	667673770	51833	66.72	13170	13170	12710	16670	8990	12830	12881.25	1.32	-3994	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1068	-230.00	2.22	12	0.63	-56.00	5794.00	22450	20240529	-42.63	7800	20231030	65.13	22450	-42.63	20240529	8550	50.64	20240105	22450	-42.63	20240529	7800	65.13	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
131	20240709	151148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	50	2	0.39	610844950	47420	61.04	13170	13170	12710	16670	8990	12830	12881.59	1.32	-4240	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1068	-230.00	2.22	12	0.57	-56.00	5794.00	22450	20240529	-42.63	7800	20231030	65.13	22450	-42.63	20240529	8550	50.64	20240105	22450	-42.63	20240529	7800	65.13	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
132	20240709	141148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	10	2	0.08	549234300	42628	54.87	13170	13170	12710	16670	8990	12830	12884.36	1.32	-4584	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1064	-229.29	2.22	12	0.51	-56.00	5794.00	22450	20240529	-42.81	7800	20231030	64.62	22450	-42.81	20240529	8550	50.18	20240105	22450	-42.81	20240529	7800	64.62	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
133	20240709	131152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	70	2	0.55	472149140	36629	47.15	13170	13170	12710	16670	8990	12830	12890.04	1.32	-4365	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1069	-230.36	2.23	12	0.44	-56.00	5794.00	22450	20240529	-42.54	7800	20231030	65.38	22450	-42.54	20240529	8550	50.88	20240105	22450	-42.54	20240529	7800	65.38	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
134	20240709	121152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12820	-10	5	-0.08	411494450	31906	41.07	13170	13170	12710	16670	8990	12830	12897.09	1.32	-6717	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1063	-228.93	2.21	12	0.38	-56.00	5794.00	22450	20240529	-42.90	7800	20231030	64.36	22450	-42.90	20240529	8550	49.94	20240105	22450	-42.90	20240529	7800	64.36	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
135	20240709	111153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	-100	5	-0.78	329257590	25480	32.80	13170	13170	12730	16670	8990	12830	12922.20	1.32	-5868	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1055	-227.32	2.20	12	0.31	-56.00	5794.00	22450	20240529	-43.30	7800	20231030	63.21	22450	-43.30	20240529	8550	48.89	20240105	22450	-43.30	20240529	7800	63.21	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
136	20240709	101148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12830	0	3	0.00	213785230	16458	21.19	13170	13170	12830	16670	8990	12830	12989.75	1.32	-2208	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1063	-229.11	2.21	12	0.20	-56.00	5794.00	22450	20240529	-42.85	7800	20231030	64.49	22450	-42.85	20240529	8550	50.06	20240105	22450	-42.85	20240529	7800	64.49	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
137	20240709	091145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	130	2	1.01	51864990	3983	5.13	13170	13170	12860	16670	8990	12830	13021.59	1.32	-186	13170	13000	12800	12630	12430	13085	12715	41	3840	500	8210	10	1	8288520	1074	-231.43	2.24	12	0.05	-56.00	5794.00	22450	20240529	-42.27	7800	20231030	66.15	22450	-42.27	20240529	8550	51.58	20240105	22450	-42.27	20240529	7800	66.15	20231030	7.81	N	351330	500	41 억	109402	N	N	0	N	N
138	20240708	161139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12830	120	2	0.94	972078520	75934	41.64	12700	12970	12600	16520	8900	12710	12801.63	1.08	19436	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1063	-229.11	2.21	12	0.92	-56.00	5794.00	22450	20240529	-42.85	7800	20231030	64.49	22450	-42.85	20240529	8550	50.06	20240105	22450	-42.85	20240529	7800	64.49	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
139	20240708	151140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	130	2	1.02	911737060	71219	39.05	12700	12970	12600	16520	8900	12710	12801.98	1.08	17136	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1064	-229.29	2.22	12	0.86	-56.00	5794.00	22450	20240529	-42.81	7800	20231030	64.62	22450	-42.81	20240529	8550	50.18	20240105	22450	-42.81	20240529	7800	64.62	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
140	20240708	141144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	190	2	1.49	789373750	61680	33.82	12700	12970	12600	16520	8900	12710	12798.00	1.08	15400	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1069	-230.36	2.23	12	0.74	-56.00	5794.00	22450	20240529	-42.54	7800	20231030	65.38	22450	-42.54	20240529	8550	50.88	20240105	22450	-42.54	20240529	7800	65.38	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
141	20240708	131139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	210	2	1.65	723918730	56600	31.04	12700	12970	12600	16520	8900	12710	12790.19	1.08	14873	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1071	-230.71	2.23	12	0.68	-56.00	5794.00	22450	20240529	-42.45	7800	20231030	65.64	22450	-42.45	20240529	8550	51.11	20240105	22450	-42.45	20240529	7800	65.64	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
142	20240708	121140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	210	2	1.65	648331810	50736	27.82	12700	12970	12600	16520	8900	12710	12778.64	1.08	15205	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1071	-230.71	2.23	12	0.61	-56.00	5794.00	22450	20240529	-42.45	7800	20231030	65.64	22450	-42.45	20240529	8550	51.11	20240105	22450	-42.45	20240529	7800	65.64	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
143	20240708	111138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12860	150	2	1.18	491002040	38528	21.13	12700	12970	12600	16520	8900	12710	12744.10	1.08	11669	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1066	-229.64	2.22	12	0.46	-56.00	5794.00	22450	20240529	-42.72	7800	20231030	64.87	22450	-42.72	20240529	8550	50.41	20240105	22450	-42.72	20240529	7800	64.87	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
144	20240708	101138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12800	90	2	0.71	369299400	29047	15.93	12700	12970	12600	16520	8900	12710	12713.87	1.08	8159	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1061	-228.57	2.21	12	0.35	-56.00	5794.00	22450	20240529	-42.98	7800	20231030	64.10	22450	-42.98	20240529	8550	49.71	20240105	22450	-42.98	20240529	7800	64.10	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
145	20240708	091137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	-60	5	-0.47	146842660	11592	6.36	12700	12970	12600	16520	8900	12710	12667.30	1.08	2149	13730	13220	12960	12450	12190	13090	12320	41	3810	500	8130	10	1	8288520	1048	-225.89	2.18	12	0.14	-56.00	5794.00	22450	20240529	-43.65	7800	20231030	62.18	22450	-43.65	20240529	8550	47.95	20240105	22450	-43.65	20240529	7800	62.18	20231030	7.77	N	351330	500	41 억	89486	N	N	6	N	N
146	20240705	161132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12710	-310	5	-2.38	2337385980	180105	172.34	13110	13470	12700	16920	9120	13020	12979.30	1.22	-10924	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1053	-226.96	2.19	12	2.17	-56.00	5794.00	22450	20240529	-43.39	7800	20231030	62.95	22450	-43.39	20240529	8550	48.65	20240105	22450	-43.39	20240529	7800	62.95	20231030	7.90	N	351330	500	41 억	100788	N	N	6	N	N
147	20240705	151136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-300	5	-2.30	2063059680	158523	151.69	13110	13470	12720	16920	9120	13020	13014.26	1.22	-12862	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1054	-227.14	2.20	12	1.91	-56.00	5794.00	22450	20240529	-43.34	7800	20231030	63.08	22450	-43.34	20240529	8550	48.77	20240105	22450	-43.34	20240529	7800	63.08	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
148	20240705	141138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12810	-210	5	-1.61	1800252270	137915	131.97	13110	13470	12740	16920	9120	13020	13053.35	1.22	-13826	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1062	-228.75	2.21	12	1.66	-56.00	5794.00	22450	20240529	-42.94	7800	20231030	64.23	22450	-42.94	20240529	8550	49.82	20240105	22450	-42.94	20240529	7800	64.23	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
149	20240705	131135	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12910	-110	5	-0.84	1363455460	103839	99.36	13110	13470	12900	16920	9120	13020	13130.48	1.22	-13423	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1070	-230.54	2.23	12	1.25	-56.00	5794.00	22450	20240529	-42.49	7800	20231030	65.51	22450	-42.49	20240529	8550	50.99	20240105	22450	-42.49	20240529	7800	65.51	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
150	20240705	121136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13010	-10	5	-0.08	1123300770	85276	81.60	13110	13470	12950	16920	9120	13020	13172.54	1.22	-13240	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1078	-232.32	2.25	12	1.03	-56.00	5794.00	22450	20240529	-42.05	7800	20231030	66.79	22450	-42.05	20240529	8550	52.16	20240105	22450	-42.05	20240529	7800	66.79	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
151	20240705	111132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	30	2	0.23	1010842510	76623	73.32	13110	13470	12950	16920	9120	13020	13192.43	1.22	-12176	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1082	-233.04	2.25	12	0.92	-56.00	5794.00	22450	20240529	-41.87	7800	20231030	67.31	22450	-41.87	20240529	8550	52.63	20240105	22450	-41.87	20240529	7800	67.31	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
152	20240705	101132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13060	40	2	0.31	821682970	62080	59.40	13110	13470	13000	16920	9120	13020	13235.89	1.22	-4251	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1082	-233.21	2.25	12	0.75	-56.00	5794.00	22450	20240529	-41.83	7800	20231030	67.44	22450	-41.83	20240529	8550	52.75	20240105	22450	-41.83	20240529	7800	67.44	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
153	20240705	091134	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	240	2	1.84	241838240	18390	17.60	13110	13310	13030	16920	9120	13020	13150.56	1.22	6163	13620	13320	13170	12870	12720	13245	12795	41	3900	500	8330	10	1	8288520	1099	-236.79	2.29	12	0.22	-56.00	5794.00	22450	20240529	-40.94	7800	20231030	70.00	22450	-40.94	20240529	8550	55.09	20240105	22450	-40.94	20240529	7800	70.00	20231030	7.90	N	351330	500	41 억	100788	N	N	0	N	N
154	20240704	161128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13020	-290	5	-2.18	1334986770	101315	103.62	13200	13470	13020	17300	9320	13310	13176.91	0.95	21317	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1079	-232.50	2.25	12	1.22	-56.00	5794.00	22450	20240529	-42.00	7800	20231030	66.92	22450	-42.00	20240529	8550	52.28	20240105	22450	-42.00	20240529	7800	66.92	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
155	20240704	151133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	-210	5	-1.58	1025424140	77588	79.35	13200	13470	13090	17300	9320	13310	13216.27	0.95	10897	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1086	-233.93	2.26	12	0.94	-56.00	5794.00	22450	20240529	-41.65	7800	20231030	67.95	22450	-41.65	20240529	8550	53.22	20240105	22450	-41.65	20240529	7800	67.95	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
156	20240704	141131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	-70	5	-0.53	708707230	53483	54.70	13200	13470	13110	17300	9320	13310	13251.07	0.95	455	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1097	-236.43	2.29	12	0.65	-56.00	5794.00	22450	20240529	-41.02	7800	20231030	69.74	22450	-41.02	20240529	8550	54.85	20240105	22450	-41.02	20240529	7800	69.74	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
157	20240704	131131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13210	-100	5	-0.75	623690630	47045	48.11	13200	13470	13110	17300	9320	13310	13257.32	0.95	-358	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1095	-235.89	2.28	12	0.57	-56.00	5794.00	22450	20240529	-41.16	7800	20231030	69.36	22450	-41.16	20240529	8550	54.50	20240105	22450	-41.16	20240529	7800	69.36	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
158	20240704	121131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	-70	5	-0.53	512252760	38656	39.53	13200	13470	13110	17300	9320	13310	13251.57	0.95	762	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1097	-236.43	2.29	12	0.47	-56.00	5794.00	22450	20240529	-41.02	7800	20231030	69.74	22450	-41.02	20240529	8550	54.85	20240105	22450	-41.02	20240529	7800	69.74	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
159	20240704	111129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	-80	5	-0.60	458398890	34577	35.36	13200	13470	13110	17300	9320	13310	13257.34	0.95	-31	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1097	-236.25	2.28	12	0.42	-56.00	5794.00	22450	20240529	-41.07	7800	20231030	69.62	22450	-41.07	20240529	8550	54.74	20240105	22450	-41.07	20240529	7800	69.62	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
160	20240704	101130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	-10	5	-0.08	354517150	26767	27.38	13200	13470	13110	17300	9320	13310	13244.56	0.95	1407	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1102	-237.50	2.30	12	0.32	-56.00	5794.00	22450	20240529	-40.76	7800	20231030	70.51	22450	-40.76	20240529	8550	55.56	20240105	22450	-40.76	20240529	7800	70.51	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
161	20240704	091132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13320	10	2	0.08	130222600	9788	10.01	13200	13470	13200	17300	9320	13310	13304.31	0.95	767	13903	13606	13363	13066	12823	13485	12945	41	3990	500	8510	10	1	8288520	1104	-237.86	2.30	12	0.12	-56.00	5794.00	22450	20240529	-40.67	7800	20231030	70.77	22450	-40.67	20240529	8550	55.79	20240105	22450	-40.67	20240529	7800	70.77	20231030	8.04	N	351330	500	41 억	78750	N	N	0	N	N
162	20240703	161125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	-280	5	-2.06	1279758880	96212	49.93	13520	13660	13120	17660	9520	13590	13301.38	0.60	29070	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1103	-237.68	2.30	12	1.16	-56.00	5794.00	22450	20240529	-40.71	7800	20231030	70.64	22450	-40.71	20240529	8550	55.67	20240105	22450	-40.71	20240529	7800	70.64	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
163	20240703	151129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13340	-250	5	-1.84	1126539020	84707	43.96	13520	13660	13120	17660	9520	13590	13299.24	0.60	23741	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1106	-238.21	2.30	12	1.02	-56.00	5794.00	22450	20240529	-40.58	7800	20231030	71.03	22450	-40.58	20240529	8550	56.02	20240105	22450	-40.58	20240529	7800	71.03	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
164	20240703	141129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13400	-190	5	-1.40	997612010	75033	38.94	13520	13660	13120	17660	9520	13590	13295.64	0.60	20071	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1111	-239.29	2.31	12	0.91	-56.00	5794.00	22450	20240529	-40.31	7800	20231030	71.79	22450	-40.31	20240529	8550	56.73	20240105	22450	-40.31	20240529	7800	71.79	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
165	20240703	131128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13270	-320	5	-2.35	865344740	65086	33.78	13520	13660	13120	17660	9520	13590	13295.41	0.60	16235	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1100	-236.96	2.29	12	0.79	-56.00	5794.00	22450	20240529	-40.89	7800	20231030	70.13	22450	-40.89	20240529	8550	55.20	20240105	22450	-40.89	20240529	7800	70.13	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
166	20240703	121127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	-350	5	-2.58	835264470	62815	32.60	13520	13660	13120	17660	9520	13590	13297.21	0.60	14775	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1097	-236.43	2.29	12	0.76	-56.00	5794.00	22450	20240529	-41.02	7800	20231030	69.74	22450	-41.02	20240529	8550	54.85	20240105	22450	-41.02	20240529	7800	69.74	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
167	20240703	111130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13270	-320	5	-2.35	772627830	58072	30.14	13520	13660	13120	17660	9520	13590	13304.65	0.60	13206	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1100	-236.96	2.29	12	0.70	-56.00	5794.00	22450	20240529	-40.89	7800	20231030	70.13	22450	-40.89	20240529	8550	55.20	20240105	22450	-40.89	20240529	7800	70.13	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
168	20240703	101130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13250	-340	5	-2.50	490383240	36680	19.04	13520	13660	13200	17660	9520	13590	13369.23	0.60	2103	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1098	-236.61	2.29	12	0.44	-56.00	5794.00	22450	20240529	-40.98	7800	20231030	69.87	22450	-40.98	20240529	8550	54.97	20240105	22450	-40.98	20240529	7800	69.87	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
169	20240703	091126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13470	-120	5	-0.88	128406320	9519	4.94	13520	13660	13450	17660	9520	13590	13489.48	0.60	3986	14356	13972	13506	13122	12656	14165	13315	41	4070	500	8690	10	1	8288520	1116	-240.54	2.32	12	0.11	-56.00	5794.00	22450	20240529	-40.00	7800	20231030	72.69	22450	-40.00	20240529	8550	57.54	20240105	22450	-40.00	20240529	7800	72.69	20231030	8.07	N	351330	500	41 억	49918	N	N	0	N	N
170	20240702	161123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13590	70	2	0.52	2546934320	189133	104.69	13550	13890	13040	17570	9470	13520	13465.42	0.20	33290	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1126	-242.68	2.35	12	2.28	-56.00	5794.00	22450	20240529	-39.47	7800	20231030	74.23	22450	-39.47	20240529	8550	58.95	20240105	22450	-39.47	20240529	7800	74.23	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
171	20240702	151125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13680	160	2	1.18	2403019880	178559	98.84	13550	13890	13040	17570	9470	13520	13457.75	0.20	30916	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1134	-244.29	2.36	12	2.15	-56.00	5794.00	22450	20240529	-39.06	7800	20231030	75.38	22450	-39.06	20240529	8550	60.00	20240105	22450	-39.06	20240529	7800	75.38	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
172	20240702	141126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13770	250	2	1.85	1922589090	143620	79.50	13550	13800	13040	17570	9470	13520	13386.37	0.20	19201	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1141	-245.89	2.38	12	1.73	-56.00	5794.00	22450	20240529	-38.66	7800	20231030	76.54	22450	-38.66	20240529	8550	61.05	20240105	22450	-38.66	20240529	7800	76.54	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
173	20240702	131125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13450	-70	5	-0.52	1562954620	117190	64.87	13550	13770	13040	17570	9470	13520	13336.47	0.20	12192	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1115	-240.18	2.32	12	1.41	-56.00	5794.00	22450	20240529	-40.09	7800	20231030	72.44	22450	-40.09	20240529	8550	57.31	20240105	22450	-40.09	20240529	7800	72.44	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
174	20240702	121126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13500	-20	5	-0.15	1449324320	108718	60.18	13550	13770	13040	17570	9470	13520	13330.53	0.20	11400	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1119	-241.07	2.33	12	1.31	-56.00	5794.00	22450	20240529	-39.87	7800	20231030	73.08	22450	-39.87	20240529	8550	57.89	20240105	22450	-39.87	20240529	7800	73.08	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
175	20240702	111125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13370	-150	5	-1.11	1332182580	100001	55.35	13550	13770	13040	17570	9470	13520	13321.11	0.20	9806	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1108	-238.75	2.31	12	1.21	-56.00	5794.00	22450	20240529	-40.45	7800	20231030	71.41	22450	-40.45	20240529	8550	56.37	20240105	22450	-40.45	20240529	7800	71.41	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
176	20240702	101124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13110	-410	5	-3.03	1090315410	81766	45.26	13550	13770	13040	17570	9470	13520	13333.91	0.20	9343	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1087	-234.11	2.26	12	0.99	-56.00	5794.00	22450	20240529	-41.60	7800	20231030	68.08	22450	-41.60	20240529	8550	53.33	20240105	22450	-41.60	20240529	7800	68.08	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
177	20240702	091126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13650	130	2	0.96	222201400	16552	9.16	13550	13650	13350	17570	9470	13520	13422.72	0.20	-367	14553	14036	13763	13246	12973	13900	13110	41	4050	500	8650	10	1	8288520	1131	-243.75	2.36	12	0.20	-56.00	5794.00	22450	20240529	-39.20	7800	20231030	75.00	22450	-39.20	20240529	8550	59.65	20240105	22450	-39.20	20240529	7800	75.00	20231030	7.71	N	351330	500	41 억	16694	N	N	0	N	N
178	20240701	161120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13520	-600	5	-4.25	2456052280	177267	20.15	14120	14280	13490	18350	9890	14120	13855.49	0.44	-19218	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1121	-241.43	2.33	12	2.14	-56.00	5794.00	22450	20240529	-39.78	7800	20231030	73.33	22450	-39.78	20240529	8550	58.13	20240105	22450	-39.78	20240529	7800	73.33	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
179	20240701	151123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13590	-530	5	-3.75	2172237530	156278	17.77	14120	14280	13530	18350	9890	14120	13899.42	0.44	-19715	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1126	-242.68	2.35	12	1.89	-56.00	5794.00	22450	20240529	-39.47	7800	20231030	74.23	22450	-39.47	20240529	8550	58.95	20240105	22450	-39.47	20240529	7800	74.23	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
180	20240701	141121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	-490	5	-3.47	1841551670	131932	15.00	14120	14280	13590	18350	9890	14120	13957.98	0.44	-17529	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1130	-243.39	2.35	12	1.59	-56.00	5794.00	22450	20240529	-39.29	7800	20231030	74.74	22450	-39.29	20240529	8550	59.42	20240105	22450	-39.29	20240529	7800	74.74	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
181	20240701	131122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	-320	5	-2.27	1337806690	95031	10.80	14120	14280	13800	18350	9890	14120	14077.45	0.44	-11513	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1144	-246.43	2.38	12	1.15	-56.00	5794.00	22450	20240529	-38.53	7800	20231030	76.92	22450	-38.53	20240529	8550	61.40	20240105	22450	-38.53	20240529	7800	76.92	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
182	20240701	121122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14050	-70	5	-0.50	1072707030	75946	8.63	14120	14280	13910	18350	9890	14120	14124.62	0.44	-3768	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1165	-250.89	2.42	12	0.92	-56.00	5794.00	22450	20240529	-37.42	7800	20231030	80.13	22450	-37.42	20240529	8550	64.33	20240105	22450	-37.42	20240529	7800	80.13	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
183	20240701	111118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	-110	5	-0.78	973069730	68813	7.82	14120	14280	13970	18350	9890	14120	14140.87	0.44	-1991	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1161	-250.18	2.42	12	0.83	-56.00	5794.00	22450	20240529	-37.59	7800	20231030	79.62	22450	-37.59	20240529	8550	63.86	20240105	22450	-37.59	20240529	7800	79.62	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
184	20240701	101117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14230	110	2	0.78	652243300	46032	5.23	14120	14280	14060	18350	9890	14120	14169.66	0.44	5659	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1179	-254.11	2.46	12	0.56	-56.00	5794.00	22450	20240529	-36.61	7800	20231030	82.44	22450	-36.61	20240529	8550	66.43	20240105	22450	-36.61	20240529	7800	82.44	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N
185	20240701	091115	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14120	0	3	0.00	197708970	13981	1.59	14120	14230	14060	18350	9890	14120	14141.71	0.44	4764	15646	14882	14366	13602	13086	15265	13985	41	4230	500	9030	10	1	8288520	1170	-252.14	2.44	12	0.17	-56.00	5794.00	22450	20240529	-37.10	7800	20231030	81.03	22450	-37.10	20240529	8550	65.15	20240105	22450	-37.10	20240529	7800	81.03	20231030	7.72	N	351330	500	41 억	36313	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History