KissMeData/115180/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	20	2	0.50	374005630	92876	101.06	3995	4150	3930	5190	2800	3995	4027.09	1.10	-4731	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1197	-4.11	2.43	12	0.31	-978.00	1655.00	7482	20230824	-46.34	2136	20231031	87.97	5030	-20.18	20240326	3215	24.88	20240705	10750	-62.65	20230824	3070	30.78	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
3	20240731	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	5	2	0.13	334079760	82885	90.19	3995	4150	3930	5190	2800	3995	4030.67	1.10	-3380	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1193	-4.09	2.42	12	0.28	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
4	20240731	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	0	3	0.00	304592260	75461	82.11	3995	4150	3930	5190	2800	3995	4036.45	1.10	-1198	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1191	-4.08	2.41	12	0.25	-978.00	1655.00	7482	20230824	-46.61	2136	20231031	87.03	5030	-20.58	20240326	3215	24.26	20240705	10750	-62.84	20230824	3070	30.13	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
5	20240731	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-20	5	-0.50	263304405	65018	70.75	3995	4150	3950	5190	2800	3995	4049.77	1.10	951	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1185	-4.06	2.40	12	0.22	-978.00	1655.00	7482	20230824	-46.87	2136	20231031	86.10	5030	-20.97	20240326	3215	23.64	20240705	10750	-63.02	20230824	3070	29.48	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
6	20240731	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	25	2	0.63	250539625	61811	67.26	3995	4150	3995	5190	2800	3995	4053.38	1.10	2475	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1199	-4.11	2.43	12	0.21	-978.00	1655.00	7482	20230824	-46.27	2136	20231031	88.20	5030	-20.08	20240326	3215	25.04	20240705	10750	-62.60	20230824	3070	30.94	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
7	20240731	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	40	2	1.00	194960155	48018	52.25	3995	4150	3995	5190	2800	3995	4060.23	1.10	316	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1203	-4.13	2.44	12	0.16	-978.00	1655.00	7482	20230824	-46.07	2136	20231031	88.90	5030	-19.78	20240326	3215	25.51	20240705	10750	-62.47	20230824	3070	31.43	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
8	20240731	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	50	2	1.25	172153175	42363	46.09	3995	4150	3995	5190	2800	3995	4063.86	1.10	276	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1206	-4.14	2.44	12	0.14	-978.00	1655.00	7482	20230824	-45.94	2136	20231031	89.37	5030	-19.58	20240326	3215	25.82	20240705	10750	-62.37	20230824	3070	31.76	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
9	20240731	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	10	2	0.25	14375015	3594	3.91	3995	4050	3995	5190	2800	3995	3999.81	1.10	-1754	4388	4191	4063	3866	3738	4290	3965	149	1195	500	2710	5	1	29813589	1194	-4.10	2.42	12	0.01	-978.00	1655.00	7482	20230824	-46.47	2136	20231031	87.50	5030	-20.38	20240326	3215	24.57	20240705	10750	-62.74	20230824	3070	30.46	20231031	0.84	N	115180	500	149 억	326719	N	N	N	N
10	20240730	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-30	5	-0.75	369456435	91433	169.24	3985	4260	3935	5230	2820	4025	4040.74	1.08	3864	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1191	-4.08	2.41	12	0.31	-978.00	1655.00	7482	20230824	-46.61	2136	20231031	87.03	5030	-20.58	20240326	3215	24.26	20240705	10750	-62.84	20230824	3070	30.13	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
11	20240730	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-5	5	-0.12	357696560	88497	163.80	3985	4260	3935	5230	2820	4025	4041.91	1.08	4686	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1199	-4.11	2.43	12	0.30	-978.00	1655.00	7482	20230824	-46.27	2136	20231031	88.20	5030	-20.08	20240326	3215	25.04	20240705	10750	-62.60	20230824	3070	30.94	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
12	20240730	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	85	2	2.11	263479280	65126	120.54	3985	4260	3935	5230	2820	4025	4045.68	1.08	3140	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1225	-4.20	2.48	12	0.22	-978.00	1655.00	7482	20230824	-45.07	2136	20231031	92.42	5030	-18.29	20240326	3215	27.84	20240705	10750	-61.77	20230824	3070	33.88	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
13	20240730	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-25	5	-0.62	119935870	30072	55.66	3985	4045	3935	5230	2820	4025	3988.29	1.08	6798	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1193	-4.09	2.42	12	0.10	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
14	20240730	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-25	5	-0.62	113191805	28384	52.54	3985	4045	3935	5230	2820	4025	3987.87	1.08	8087	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1193	-4.09	2.42	12	0.10	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
15	20240730	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-25	5	-0.62	93994540	23608	43.70	3985	4035	3935	5230	2820	4025	3981.47	1.08	7323	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1193	-4.09	2.42	12	0.08	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
16	20240730	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-15	5	-0.37	77536960	19507	36.11	3985	4015	3935	5230	2820	4025	3974.83	1.08	6453	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1196	-4.10	2.42	12	0.07	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
17	20240730	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-25	5	-0.62	4894910	1226	2.27	3985	4015	3985	5230	2820	4025	3992.59	1.08	653	4135	4080	3995	3940	3855	4107	3967	149	1205	500	2730	5	1	29813589	1193	-4.09	2.42	12	0.00	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.85	N	115180	500	149 억	323417	N	N	N	N
18	20240729	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	0	3	0.00	213692615	53309	68.49	3995	4050	3910	5230	2820	4025	4008.57	1.05	9699	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1200	-4.12	2.43	12	0.18	-978.00	1655.00	7482	20230824	-46.20	2136	20231031	88.44	5030	-19.98	20240326	3215	25.19	20240705	10750	-62.56	20230824	3070	31.11	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
19	20240729	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-5	5	-0.12	196113780	48943	62.88	3995	4050	3910	5230	2820	4025	4006.98	1.05	7119	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1199	-4.11	2.43	12	0.16	-978.00	1655.00	7482	20230824	-46.27	2136	20231031	88.20	5030	-20.08	20240326	3215	25.04	20240705	10750	-62.60	20230824	3070	30.94	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
20	20240729	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-5	5	-0.12	185427695	46286	59.46	3995	4050	3910	5230	2820	4025	4006.13	1.05	7032	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1199	-4.11	2.43	12	0.16	-978.00	1655.00	7482	20230824	-46.27	2136	20231031	88.20	5030	-20.08	20240326	3215	25.04	20240705	10750	-62.60	20230824	3070	30.94	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
21	20240729	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-70	5	-1.74	162688690	40617	52.18	3995	4050	3910	5230	2820	4025	4005.43	1.05	7570	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1179	-4.04	2.39	12	0.14	-978.00	1655.00	7482	20230824	-47.14	2136	20231031	85.16	5030	-21.37	20240326	3215	23.02	20240705	10750	-63.21	20230824	3070	28.83	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
22	20240729	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	5	2	0.12	121242595	30237	38.85	3995	4050	3910	5230	2820	4025	4009.74	1.05	6209	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1201	-4.12	2.44	12	0.10	-978.00	1655.00	7482	20230824	-46.14	2136	20231031	88.67	5030	-19.88	20240326	3215	25.35	20240705	10750	-62.51	20230824	3070	31.27	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
23	20240729	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	5	2	0.12	98742020	24633	31.65	3995	4050	3910	5230	2820	4025	4008.53	1.05	3145	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1201	-4.12	2.44	12	0.08	-978.00	1655.00	7482	20230824	-46.14	2136	20231031	88.67	5030	-19.88	20240326	3215	25.35	20240705	10750	-62.51	20230824	3070	31.27	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
24	20240729	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	5	2	0.12	40472120	10107	12.98	3995	4050	3910	5230	2820	4025	4004.37	1.05	2895	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1201	-4.12	2.44	12	0.03	-978.00	1655.00	7482	20230824	-46.14	2136	20231031	88.67	5030	-19.88	20240326	3215	25.35	20240705	10750	-62.51	20230824	3070	31.27	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
25	20240729	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-35	5	-0.87	4349870	1089	1.40	3995	4025	3985	5230	2820	4025	3994.37	1.05	255	4205	4115	4010	3920	3815	4122	3927	149	1205	500	2730	5	1	29813589	1190	-4.08	2.41	12	0.00	-978.00	1655.00	7482	20230824	-46.67	2136	20231031	86.80	5030	-20.68	20240326	3215	24.11	20240705	10750	-62.88	20230824	3070	29.97	20231031	0.84	N	115180	500	149 억	314011	N	N	N	N
26	20240726	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	0	3	0.00	308395565	77345	122.19	4025	4100	3905	5230	2820	4025	3986.78	1.03	6084	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1200	-4.12	2.43	12	0.26	-978.00	1655.00	7482	20230824	-46.20	2136	20231031	88.44	5030	-19.98	20240326	3215	25.19	20240705	10750	-62.56	20230824	3070	31.11	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
27	20240726	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-25	5	-0.62	291277245	73083	115.46	4025	4100	3905	5230	2820	4025	3985.57	1.03	6061	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1193	-4.09	2.42	12	0.25	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
28	20240726	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-15	5	-0.37	277793425	69704	110.12	4025	4100	3905	5230	2820	4025	3985.33	1.03	8423	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1196	-4.10	2.42	12	0.23	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
29	20240726	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-15	5	-0.37	236858785	59411	93.86	4025	4100	3905	5230	2820	4025	3986.78	1.03	7139	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1196	-4.10	2.42	12	0.20	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
30	20240726	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-20	5	-0.50	218361130	54792	86.56	4025	4100	3905	5230	2820	4025	3985.27	1.03	7261	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1194	-4.10	2.42	12	0.18	-978.00	1655.00	7482	20230824	-46.47	2136	20231031	87.50	5030	-20.38	20240326	3215	24.57	20240705	10750	-62.74	20230824	3070	30.46	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
31	20240726	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	15	2	0.37	195228865	49025	77.45	4025	4100	3905	5230	2820	4025	3982.23	1.03	7475	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1204	-4.13	2.44	12	0.16	-978.00	1655.00	7482	20230824	-46.00	2136	20231031	89.14	5030	-19.68	20240326	3215	25.66	20240705	10750	-62.42	20230824	3070	31.60	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
32	20240726	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	15	2	0.37	148598430	37565	59.35	4025	4045	3905	5230	2820	4025	3955.77	1.03	11496	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1204	-4.13	2.44	12	0.13	-978.00	1655.00	7482	20230824	-46.00	2136	20231031	89.14	5030	-19.68	20240326	3215	25.66	20240705	10750	-62.42	20230824	3070	31.60	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
33	20240726	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	15	2	0.37	10111975	2533	4.00	4025	4045	3990	5230	2820	4025	3992.09	1.03	-24	4301	4162	4031	3892	3761	4097	3827	149	1205	500	2730	5	1	29813589	1204	-4.13	2.44	12	0.01	-978.00	1655.00	7482	20230824	-46.00	2136	20231031	89.14	5030	-19.68	20240326	3215	25.66	20240705	10750	-62.42	20230824	3070	31.60	20231031	0.83	N	115180	500	149 억	308208	N	N	N	N
34	20240725	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-95	5	-2.31	256108910	63289	83.20	4080	4170	3900	5350	2885	4120	4046.66	1.01	6226	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1200	-4.12	2.43	12	0.21	-978.00	1655.00	7482	20230824	-46.20	2136	20231031	88.44	5030	-19.98	20240326	3215	25.19	20240705	10750	-62.56	20230824	3070	31.11	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
35	20240725	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-65	5	-1.58	237188250	58591	77.02	4080	4170	3900	5350	2885	4120	4048.20	1.01	6332	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1209	-4.15	2.45	12	0.20	-978.00	1655.00	7482	20230824	-45.80	2136	20231031	89.84	5030	-19.38	20240326	3215	26.13	20240705	10750	-62.28	20230824	3070	32.08	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
36	20240725	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-60	5	-1.46	221817280	54793	72.03	4080	4170	3900	5350	2885	4120	4048.28	1.01	7000	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1210	-4.15	2.45	12	0.18	-978.00	1655.00	7482	20230824	-45.74	2136	20231031	90.07	5030	-19.28	20240326	3215	26.28	20240705	10750	-62.23	20230824	3070	32.25	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
37	20240725	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-50	5	-1.21	209769130	51815	68.12	4080	4170	3900	5350	2885	4120	4048.42	1.01	7257	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1213	-4.16	2.46	12	0.17	-978.00	1655.00	7482	20230824	-45.60	2136	20231031	90.54	5030	-19.09	20240326	3215	26.59	20240705	10750	-62.14	20230824	3070	32.57	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
38	20240725	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-65	5	-1.58	177852740	43924	57.74	4080	4170	3900	5350	2885	4120	4049.10	1.01	6113	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1209	-4.15	2.45	12	0.15	-978.00	1655.00	7482	20230824	-45.80	2136	20231031	89.84	5030	-19.38	20240326	3215	26.13	20240705	10750	-62.28	20230824	3070	32.08	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
39	20240725	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-20	5	-0.49	132222535	32641	42.91	4080	4170	3900	5350	2885	4120	4050.81	1.01	6331	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1222	-4.19	2.48	12	0.11	-978.00	1655.00	7482	20230824	-45.20	2136	20231031	91.95	5030	-18.49	20240326	3215	27.53	20240705	10750	-61.86	20230824	3070	33.55	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
40	20240725	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	0	3	0.00	69034870	17092	22.47	4080	4170	3900	5350	2885	4120	4039.02	1.01	4072	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1228	-4.21	2.49	12	0.06	-978.00	1655.00	7482	20230824	-44.93	2136	20231031	92.88	5030	-18.09	20240326	3215	28.15	20240705	10750	-61.67	20230824	3070	34.20	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
41	20240725	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-85	5	-2.06	16077125	4021	5.29	4080	4080	3900	5350	2885	4120	3998.29	1.01	1306	4360	4240	4110	3990	3860	4300	4050	149	1230	500	2800	5	1	29813589	1203	-4.13	2.44	12	0.01	-978.00	1655.00	7482	20230824	-46.07	2136	20231031	88.90	5030	-19.78	20240326	3215	25.51	20240705	10750	-62.47	20230824	3070	31.43	20231031	0.82	N	115180	500	149 억	301915	N	N	N	N
42	20240724	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	30	2	0.73	308683710	75893	37.50	4050	4230	3980	5310	2865	4090	4066.95	1.01	-357	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1228	-4.21	2.49	12	0.25	-978.00	1655.00	7482	20230824	-44.93	2136	20231031	92.88	5030	-18.09	20240326	3215	28.15	20240705	10750	-61.67	20230824	3070	34.20	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
43	20240724	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	50	2	1.22	298238135	73347	36.24	4050	4230	3980	5310	2865	4090	4066.12	1.01	-326	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1234	-4.23	2.50	12	0.25	-978.00	1655.00	7482	20230824	-44.67	2136	20231031	93.82	5030	-17.69	20240326	3215	28.77	20240705	10750	-61.49	20230824	3070	34.85	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
44	20240724	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	30	2	0.73	257068170	63334	31.30	4050	4230	3980	5310	2865	4090	4058.92	1.01	-557	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1228	-4.21	2.49	12	0.21	-978.00	1655.00	7482	20230824	-44.93	2136	20231031	92.88	5030	-18.09	20240326	3215	28.15	20240705	10750	-61.67	20230824	3070	34.20	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
45	20240724	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	105	2	2.57	223258085	55150	27.25	4050	4230	3980	5310	2865	4090	4048.19	1.01	2312	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1251	-4.29	2.53	12	0.18	-978.00	1655.00	7482	20230824	-43.93	2136	20231031	96.40	5030	-16.60	20240326	3215	30.48	20240705	10750	-60.98	20230824	3070	36.64	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
46	20240724	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-80	5	-1.96	149770920	37292	18.43	4050	4140	3980	5310	2865	4090	4016.15	1.01	2113	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1196	-4.10	2.42	12	0.13	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
47	20240724	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-80	5	-1.96	130625635	32507	16.06	4050	4140	3980	5310	2865	4090	4018.37	1.01	1669	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1196	-4.10	2.42	12	0.11	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
48	20240724	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-90	5	-2.20	81959255	20364	10.06	4050	4140	3980	5310	2865	4090	4024.69	1.01	-379	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1193	-4.09	2.42	12	0.07	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
49	20240724	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	0	3	0.00	6798335	1682	0.83	4050	4090	4020	5310	2865	4090	4041.61	1.01	-121	4456	4272	4071	3887	3686	4365	3980	149	1220	500	2780	5	1	29813589	1219	-4.18	2.47	12	0.01	-978.00	1655.00	7482	20230824	-45.34	2136	20231031	91.48	5030	-18.69	20240326	3215	27.22	20240705	10750	-61.95	20230824	3070	33.22	20231031	0.79	N	115180	500	149 억	301298	N	N	N	N
50	20240723	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	140	2	3.54	839958870	202195	125.60	3920	4255	3870	5130	2765	3950	4154.88	0.99	6034	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1219	-4.18	2.47	12	0.68	-978.00	1655.00	7482	20230824	-45.34	2136	20231031	91.48	5030	-18.69	20240326	3215	27.22	20240705	10750	-61.95	20230824	3070	33.22	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
51	20240723	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	110	2	2.78	812605515	195488	121.44	3920	4255	3870	5130	2765	3950	4156.81	0.99	6097	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1210	-4.15	2.45	12	0.66	-978.00	1655.00	7482	20230824	-45.74	2136	20231031	90.07	5030	-19.28	20240326	3215	26.28	20240705	10750	-62.23	20230824	3070	32.25	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
52	20240723	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	125	2	3.16	780954155	187734	116.62	3920	4255	3870	5130	2765	3950	4159.90	0.99	8175	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1215	-4.17	2.46	12	0.63	-978.00	1655.00	7482	20230824	-45.54	2136	20231031	90.78	5030	-18.99	20240326	3215	26.75	20240705	10750	-62.09	20230824	3070	32.74	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
53	20240723	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	200	2	5.06	746039650	179218	111.33	3920	4255	3870	5130	2765	3950	4162.75	0.99	8529	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1237	-4.24	2.51	12	0.60	-978.00	1655.00	7482	20230824	-44.53	2136	20231031	94.29	5030	-17.50	20240326	3215	29.08	20240705	10750	-61.40	20230824	3070	35.18	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
54	20240723	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	190	2	4.81	721468715	173276	107.64	3920	4255	3870	5130	2765	3950	4163.70	0.99	9711	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1234	-4.23	2.50	12	0.58	-978.00	1655.00	7482	20230824	-44.67	2136	20231031	93.82	5030	-17.69	20240326	3215	28.77	20240705	10750	-61.49	20230824	3070	34.85	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
55	20240723	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	240	2	6.08	576510325	138720	86.17	3920	4255	3870	5130	2765	3950	4155.93	0.99	10864	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1249	-4.28	2.53	12	0.47	-978.00	1655.00	7482	20230824	-44.00	2136	20231031	96.16	5030	-16.70	20240326	3215	30.33	20240705	10750	-61.02	20230824	3070	36.48	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
56	20240723	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	235	2	5.95	472764625	113696	70.63	3920	4255	3870	5130	2765	3950	4158.15	0.99	6240	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1248	-4.28	2.53	12	0.38	-978.00	1655.00	7482	20230824	-44.07	2136	20231031	95.93	5030	-16.80	20240326	3215	30.17	20240705	10750	-61.07	20230824	3070	36.32	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
57	20240723	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	20	2	0.51	5327680	1361	0.85	3920	3970	3870	5130	2765	3950	3914.53	0.99	-94	4230	4090	3915	3775	3600	4160	3845	149	1180	500	2680	5	1	29813589	1184	-4.06	2.40	12	0.00	-978.00	1655.00	7482	20230824	-46.94	2136	20231031	85.86	5030	-21.07	20240326	3215	23.48	20240705	10750	-63.07	20230824	3070	29.32	20231031	0.79	N	115180	500	149 억	294976	N	N	N	N
58	20240722	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	90	2	2.33	629402490	160509	108.32	3870	4055	3740	5010	2705	3860	3921.29	0.98	4968	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1178	-4.04	2.39	12	0.54	-978.00	1655.00	7482	20230824	-47.21	2136	20231031	84.93	5030	-21.47	20240326	3215	22.86	20240705	10750	-63.26	20230824	3070	28.66	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
59	20240722	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	50	2	1.30	499987180	127717	86.19	3870	4055	3740	5010	2705	3860	3914.81	0.98	5049	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1166	-4.00	2.36	12	0.43	-978.00	1655.00	7482	20230824	-47.74	2136	20231031	83.05	5030	-22.27	20240326	3215	21.62	20240705	10750	-63.63	20230824	3070	27.36	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
60	20240722	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	5	2	0.13	379535285	96799	65.33	3870	4055	3740	5010	2705	3860	3920.86	0.98	-6265	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1152	-3.95	2.34	12	0.32	-978.00	1655.00	7482	20230824	-48.34	2136	20231031	80.95	5030	-23.16	20240326	3215	20.22	20240705	10750	-64.05	20230824	3070	25.90	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
61	20240722	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	5	2	0.13	365844690	93260	62.94	3870	4055	3740	5010	2705	3860	3922.85	0.98	-5537	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1152	-3.95	2.34	12	0.31	-978.00	1655.00	7482	20230824	-48.34	2136	20231031	80.95	5030	-23.16	20240326	3215	20.22	20240705	10750	-64.05	20230824	3070	25.90	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
62	20240722	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	80	2	2.07	333397390	84934	57.32	3870	4055	3740	5010	2705	3860	3925.37	0.98	-1496	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1175	-4.03	2.38	12	0.28	-978.00	1655.00	7482	20230824	-47.34	2136	20231031	84.46	5030	-21.67	20240326	3215	22.55	20240705	10750	-63.35	20230824	3070	28.34	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
63	20240722	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	20	2	0.52	307562630	78278	52.83	3870	4055	3740	5010	2705	3860	3929.11	0.98	-2599	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1157	-3.97	2.34	12	0.26	-978.00	1655.00	7482	20230824	-48.14	2136	20231031	81.65	5030	-22.86	20240326	3215	20.68	20240705	10750	-63.91	20230824	3070	26.38	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
64	20240722	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	0	3	0.00	261511275	66450	44.85	3870	4055	3740	5010	2705	3860	3935.46	0.98	-3582	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1151	-3.95	2.33	12	0.22	-978.00	1655.00	7482	20230824	-48.41	2136	20231031	80.71	5030	-23.26	20240326	3215	20.06	20240705	10750	-64.09	20230824	3070	25.73	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
65	20240722	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	40	2	1.04	76524375	19489	13.15	3870	4000	3845	5010	2705	3860	3926.54	0.98	1532	4206	4032	3791	3617	3376	4120	3705	149	1150	500	2620	5	1	29813589	1163	-3.99	2.36	12	0.07	-978.00	1655.00	7482	20230824	-47.87	2136	20231031	82.58	5030	-22.47	20240326	3215	21.31	20240705	10750	-63.72	20230824	3070	27.04	20231031	0.81	N	115180	500	149 억	290737	N	N	N	N
66	20240719	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	290	2	8.12	551849465	145828	202.58	3600	3965	3550	4640	2500	3570	3784.22	1.01	-10295	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1151	-3.95	2.33	12	0.49	-978.00	1655.00	7482	20230824	-48.41	2136	20231031	80.71	5030	-23.26	20240326	3215	20.06	20240705	10750	-64.09	20230824	3070	25.73	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
67	20240719	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	270	2	7.56	500071650	132376	183.89	3600	3965	3550	4640	2500	3570	3777.66	1.01	-10071	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1145	-3.93	2.32	12	0.44	-978.00	1655.00	7482	20230824	-48.68	2136	20231031	79.78	5030	-23.66	20240326	3215	19.44	20240705	10750	-64.28	20230824	3070	25.08	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
68	20240719	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	205	2	5.74	286861505	76111	105.73	3600	3965	3550	4640	2500	3570	3768.99	1.01	-18625	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1125	-3.86	2.28	12	0.26	-978.00	1655.00	7482	20230824	-49.55	2136	20231031	76.73	5030	-24.95	20240326	3215	17.42	20240705	10750	-64.88	20230824	3070	22.96	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
69	20240719	130739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	40	2	1.12	73981020	20627	28.65	3600	3685	3550	4640	2500	3570	3586.61	1.01	-7304	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1076	-3.69	2.18	12	0.07	-978.00	1655.00	7482	20230824	-51.75	2136	20231031	69.01	5030	-28.23	20240326	3215	12.29	20240705	10750	-66.42	20230824	3070	17.59	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
70	20240719	120740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	50	2	1.40	59615110	16665	23.15	3600	3625	3550	4640	2500	3570	3577.26	1.01	-6165	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1079	-3.70	2.19	12	0.06	-978.00	1655.00	7482	20230824	-51.62	2136	20231031	69.48	5030	-28.03	20240326	3215	12.60	20240705	10750	-66.33	20230824	3070	17.92	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
71	20240719	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	10	2	0.28	56124285	15692	21.80	3600	3625	3550	4640	2500	3570	3576.62	1.01	-6301	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1067	-3.66	2.16	12	0.05	-978.00	1655.00	7482	20230824	-52.15	2136	20231031	67.60	5030	-28.83	20240326	3215	11.35	20240705	10750	-66.70	20230824	3070	16.61	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
72	20240719	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	15	2	0.42	46313085	12954	18.00	3600	3625	3550	4640	2500	3570	3575.20	1.01	-5701	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1069	-3.67	2.17	12	0.04	-978.00	1655.00	7482	20230824	-52.09	2136	20231031	67.84	5030	-28.73	20240326	3215	11.51	20240705	10750	-66.65	20230824	3070	16.78	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
73	20240719	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	15	2	0.42	7681730	2145	2.98	3600	3615	3565	4640	2500	3570	3581.23	1.01	-1380	3760	3665	3555	3460	3350	3610	3405	149	1070	500	2420	5	1	29813589	1069	-3.67	2.17	12	0.01	-978.00	1655.00	7482	20230824	-52.09	2136	20231031	67.84	5030	-28.73	20240326	3215	11.51	20240705	10750	-66.65	20230824	3070	16.78	20231031	0.81	N	115180	500	149 억	299706	N	N	N	N
74	20240718	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-90	5	-2.46	250309875	70616	35.43	3650	3650	3445	4755	2565	3660	3544.59	1.04	-10538	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1064	-3.65	2.16	12	0.24	-978.00	1655.00	7482	20230824	-52.29	2136	20231031	67.13	5030	-29.03	20240326	3215	11.04	20240705	10750	-66.79	20230824	3070	16.29	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
75	20240718	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	-115	5	-3.14	234137385	66067	33.15	3650	3650	3445	4755	2565	3660	3543.94	1.04	-10268	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1057	-3.62	2.14	12	0.22	-978.00	1655.00	7482	20230824	-52.62	2136	20231031	65.96	5030	-29.52	20240326	3215	10.26	20240705	10750	-67.02	20230824	3070	15.47	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
76	20240718	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-130	5	-3.55	199698635	56323	28.26	3650	3650	3445	4755	2565	3660	3545.60	1.04	-9382	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1052	-3.61	2.13	12	0.19	-978.00	1655.00	7482	20230824	-52.82	2136	20231031	65.26	5030	-29.82	20240326	3215	9.80	20240705	10750	-67.16	20230824	3070	14.98	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
77	20240718	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-55	5	-1.50	169720675	47883	24.02	3650	3650	3445	4755	2565	3660	3544.49	1.04	-6451	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1075	-3.69	2.18	12	0.16	-978.00	1655.00	7482	20230824	-51.82	2136	20231031	68.77	5030	-28.33	20240326	3215	12.13	20240705	10750	-66.47	20230824	3070	17.43	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
78	20240718	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-75	5	-2.05	162769095	45943	23.05	3650	3650	3445	4755	2565	3660	3542.85	1.04	-5838	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1069	-3.67	2.17	12	0.15	-978.00	1655.00	7482	20230824	-52.09	2136	20231031	67.84	5030	-28.73	20240326	3215	11.51	20240705	10750	-66.65	20230824	3070	16.78	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
79	20240718	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-60	5	-1.64	151072835	42673	21.41	3650	3650	3445	4755	2565	3660	3540.24	1.04	-3909	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1073	-3.68	2.18	12	0.14	-978.00	1655.00	7482	20230824	-51.88	2136	20231031	68.54	5030	-28.43	20240326	3215	11.98	20240705	10750	-66.51	20230824	3070	17.26	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
80	20240718	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-145	5	-3.96	115858000	32754	16.43	3650	3650	3445	4755	2565	3660	3537.22	1.04	-1797	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1048	-3.59	2.12	12	0.11	-978.00	1655.00	7482	20230824	-53.02	2136	20231031	64.56	5030	-30.12	20240326	3215	9.33	20240705	10750	-67.30	20230824	3070	14.50	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
81	20240718	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-200	5	-5.46	64206545	18054	9.06	3650	3650	3445	4755	2565	3660	3556.36	1.04	-1982	4160	3910	3785	3535	3410	3847	3472	149	1095	500	2480	5	1	29813589	1032	-3.54	2.09	12	0.06	-978.00	1655.00	7482	20230824	-53.76	2136	20231031	61.99	5030	-31.21	20240326	3215	7.62	20240705	10750	-67.81	20230824	3070	12.70	20231031	0.86	N	115180	500	149 억	308986	N	N	N	N
82	20240717	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-120	5	-3.17	752248310	198025	105.23	3750	4035	3660	4910	2650	3780	3798.76	1.18	-43760	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1091	-3.74	2.21	12	0.66	-978.00	1655.00	7482	20230824	-51.08	2136	20231031	71.35	5030	-27.24	20240326	3215	13.84	20240705	10750	-65.95	20230824	3070	19.22	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
83	20240717	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-95	5	-2.51	711691975	186950	99.35	3750	4035	3670	4910	2650	3780	3806.86	1.18	-41927	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1099	-3.77	2.23	12	0.63	-978.00	1655.00	7482	20230824	-50.75	2136	20231031	72.52	5030	-26.74	20240326	3215	14.62	20240705	10750	-65.72	20230824	3070	20.03	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
84	20240717	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-35	5	-0.93	640816040	167750	89.15	3750	4035	3680	4910	2650	3780	3820.07	1.18	-33495	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1117	-3.83	2.26	12	0.56	-978.00	1655.00	7482	20230824	-49.95	2136	20231031	75.33	5030	-25.55	20240326	3215	16.49	20240705	10750	-65.16	20230824	3070	21.99	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
85	20240717	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	25	2	0.66	550671110	143529	76.27	3750	4035	3720	4910	2650	3780	3836.65	1.18	-31913	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1134	-3.89	2.30	12	0.48	-978.00	1655.00	7482	20230824	-49.14	2136	20231031	78.14	5030	-24.35	20240326	3215	18.35	20240705	10750	-64.60	20230824	3070	23.94	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
86	20240717	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	0	3	0.00	523359310	136293	72.43	3750	4035	3720	4910	2650	3780	3839.96	1.18	-28807	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1127	-3.87	2.28	12	0.46	-978.00	1655.00	7482	20230824	-49.48	2136	20231031	76.97	5030	-24.85	20240326	3215	17.57	20240705	10750	-64.84	20230824	3070	23.13	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
87	20240717	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	10	2	0.26	501431695	130487	69.34	3750	4035	3720	4910	2650	3780	3842.77	1.18	-27036	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1130	-3.88	2.29	12	0.44	-978.00	1655.00	7482	20230824	-49.35	2136	20231031	77.43	5030	-24.65	20240326	3215	17.88	20240705	10750	-64.74	20230824	3070	23.45	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
88	20240717	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	5	2	0.13	451897950	117432	62.41	3750	4035	3720	4910	2650	3780	3848.17	1.18	-20605	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1128	-3.87	2.29	12	0.39	-978.00	1655.00	7482	20230824	-49.41	2136	20231031	77.20	5030	-24.75	20240326	3215	17.73	20240705	10750	-64.79	20230824	3070	23.29	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
89	20240717	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-55	5	-1.46	25855915	6896	3.66	3750	3845	3720	4910	2650	3780	3749.41	1.18	-2408	4176	3977	3876	3677	3576	3927	3627	149	1130	500	2570	5	1	29813589	1111	-3.81	2.25	12	0.02	-978.00	1655.00	7482	20230824	-50.21	2136	20231031	74.39	5030	-25.94	20240326	3215	15.86	20240705	10750	-65.35	20230824	3070	21.34	20231031	0.85	N	115180	500	149 억	351483	N	N	N	N
90	20240716	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-240	5	-5.97	724297125	188130	55.11	4020	4075	3775	5220	2815	4020	3850.54	1.24	-33795	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1127	-3.87	2.28	12	0.63	-978.00	1655.00	7482	20230824	-49.48	2136	20231031	76.97	5030	-24.85	20240326	3215	17.57	20240705	10750	-64.84	20230824	3070	23.13	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
91	20240716	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-215	5	-5.35	688206310	178601	52.32	4020	4075	3775	5220	2815	4020	3853.32	1.24	-28621	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1134	-3.89	2.30	12	0.60	-978.00	1655.00	7482	20230824	-49.14	2136	20231031	78.14	5030	-24.35	20240326	3215	18.35	20240705	10750	-64.60	20230824	3070	23.94	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
92	20240716	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-220	5	-5.47	558713175	144452	42.32	4020	4075	3785	5220	2815	4020	3867.81	1.24	-32500	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1133	-3.89	2.30	12	0.48	-978.00	1655.00	7482	20230824	-49.21	2136	20231031	77.90	5030	-24.45	20240326	3215	18.20	20240705	10750	-64.65	20230824	3070	23.78	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
93	20240716	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-215	5	-5.35	485290375	125153	36.66	4020	4075	3785	5220	2815	4020	3877.58	1.24	-29281	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1134	-3.89	2.30	12	0.42	-978.00	1655.00	7482	20230824	-49.14	2136	20231031	78.14	5030	-24.35	20240326	3215	18.35	20240705	10750	-64.60	20230824	3070	23.94	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
94	20240716	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-220	5	-5.47	446933505	115067	33.71	4020	4075	3790	5220	2815	4020	3884.12	1.24	-25675	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1133	-3.89	2.30	12	0.39	-978.00	1655.00	7482	20230824	-49.21	2136	20231031	77.90	5030	-24.45	20240326	3215	18.20	20240705	10750	-64.65	20230824	3070	23.78	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
95	20240716	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-195	5	-4.85	370376740	95004	27.83	4020	4075	3810	5220	2815	4020	3898.54	1.24	-19441	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1140	-3.91	2.31	12	0.32	-978.00	1655.00	7482	20230824	-48.88	2136	20231031	79.07	5030	-23.96	20240326	3215	18.97	20240705	10750	-64.42	20230824	3070	24.59	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
96	20240716	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-185	5	-4.60	333711210	85420	25.02	4020	4075	3810	5220	2815	4020	3906.71	1.24	-13871	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1143	-3.92	2.32	12	0.29	-978.00	1655.00	7482	20230824	-48.74	2136	20231031	79.54	5030	-23.76	20240326	3215	19.28	20240705	10750	-64.33	20230824	3070	24.92	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
97	20240716	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-95	5	-2.36	88763955	22213	6.51	4020	4075	3925	5220	2815	4020	3996.04	1.24	-4625	4176	4097	4031	3952	3886	4065	3920	149	1200	500	2730	5	1	29813589	1170	-4.01	2.37	12	0.07	-978.00	1655.00	7482	20230824	-47.54	2136	20231031	83.75	5030	-21.97	20240326	3215	22.08	20240705	10750	-63.49	20230824	3070	27.85	20231031	0.65	N	115180	500	149 억	370514	N	N	N	N
98	20240715	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-300	5	-6.94	1360070555	339024	24.36	4110	4110	3965	5610	3025	4320	4011.63	1.35	-48805	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1199	-4.11	2.43	12	1.14	-978.00	1655.00	7482	20230824	-46.27	2136	20231031	88.20	5030	-20.08	20240326	3215	25.04	20240705	10750	-62.60	20230824	3070	30.94	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
99	20240715	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-315	5	-7.29	1249133780	311342	22.37	4110	4110	3965	5610	3025	4320	4012.00	1.35	-44620	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1194	-4.10	2.42	12	1.04	-978.00	1655.00	7482	20230824	-46.47	2136	20231031	87.50	5030	-20.38	20240326	3215	24.57	20240705	10750	-62.74	20230824	3070	30.46	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
100	20240715	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-310	5	-7.18	1107294655	275745	19.81	4110	4110	3965	5610	3025	4320	4015.54	1.35	-32155	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1196	-4.10	2.42	12	0.92	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
101	20240715	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-295	5	-6.83	961674435	239253	17.19	4110	4110	3965	5610	3025	4320	4019.36	1.35	-28690	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1200	-4.12	2.43	12	0.80	-978.00	1655.00	7482	20230824	-46.20	2136	20231031	88.44	5030	-19.98	20240326	3215	25.19	20240705	10750	-62.56	20230824	3070	31.11	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
102	20240715	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-315	5	-7.29	866626550	215497	15.48	4110	4110	3965	5610	3025	4320	4021.39	1.35	-27493	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1194	-4.10	2.42	12	0.72	-978.00	1655.00	7482	20230824	-46.47	2136	20231031	87.50	5030	-20.38	20240326	3215	24.57	20240705	10750	-62.74	20230824	3070	30.46	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
103	20240715	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-270	5	-6.25	799838185	198904	14.29	4110	4110	3965	5610	3025	4320	4021.08	1.35	-25376	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1207	-4.14	2.45	12	0.67	-978.00	1655.00	7482	20230824	-45.87	2136	20231031	89.61	5030	-19.48	20240326	3215	25.97	20240705	10750	-62.33	20230824	3070	31.92	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
104	20240715	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-325	5	-7.52	700272580	174267	12.52	4110	4110	3965	5610	3025	4320	4018.22	1.35	-23135	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1191	-4.08	2.41	12	0.58	-978.00	1655.00	7482	20230824	-46.61	2136	20231031	87.03	5030	-20.58	20240326	3215	24.26	20240705	10750	-62.84	20230824	3070	30.13	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
105	20240715	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-320	5	-7.41	281044610	69554	5.00	4110	4110	4000	5610	3025	4320	4040.27	1.35	-1348	4770	4545	4115	3890	3460	4657	4002	149	1290	500	2930	5	1	29813589	1193	-4.09	2.42	12	0.23	-978.00	1655.00	7482	20230824	-46.54	2136	20231031	87.27	5030	-20.48	20240326	3215	24.42	20240705	10750	-62.79	20230824	3070	30.29	20231031	0.68	N	115180	500	149 억	401162	N	N	N	N
106	20240712	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	690	2	19.01	5500221580	1342901	990.83	3715	4340	3685	4715	2545	3630	4094.28	1.28	35813	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1288	-4.42	2.61	12	4.50	-978.00	1655.00	7482	20230824	-42.26	2136	20231031	102.25	5030	-14.12	20240326	3215	34.37	20240705	10750	-59.81	20230824	3070	40.72	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
107	20240712	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	635	2	17.49	4890964905	1200174	885.52	3715	4300	3685	4715	2545	3630	4075.21	1.28	17445	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1272	-4.36	2.58	12	4.03	-978.00	1655.00	7482	20230824	-43.00	2136	20231031	99.67	5030	-15.21	20240326	3215	32.66	20240705	10750	-60.33	20230824	3070	38.93	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
108	20240712	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	420	2	11.57	4227760815	1041501	768.45	3715	4300	3685	4715	2545	3630	4059.30	1.28	16699	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1207	-4.14	2.45	12	3.49	-978.00	1655.00	7482	20230824	-45.87	2136	20231031	89.61	5030	-19.48	20240326	3215	25.97	20240705	10750	-62.33	20230824	3070	31.92	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
109	20240712	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	380	2	10.47	4139376040	1019613	752.30	3715	4300	3685	4715	2545	3630	4059.75	1.28	8993	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1196	-4.10	2.42	12	3.42	-978.00	1655.00	7482	20230824	-46.40	2136	20231031	87.73	5030	-20.28	20240326	3215	24.73	20240705	10750	-62.70	20230824	3070	30.62	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
110	20240712	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	405	2	11.16	3966625285	976797	720.71	3715	4300	3685	4715	2545	3630	4060.85	1.28	-875	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1203	-4.13	2.44	12	3.28	-978.00	1655.00	7482	20230824	-46.07	2136	20231031	88.90	5030	-19.78	20240326	3215	25.51	20240705	10750	-62.47	20230824	3070	31.43	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
111	20240712	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	395	2	10.88	3843479085	946125	698.08	3715	4300	3685	4715	2545	3630	4062.34	1.28	-7130	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1200	-4.12	2.43	12	3.17	-978.00	1655.00	7482	20230824	-46.20	2136	20231031	88.44	5030	-19.98	20240326	3215	25.19	20240705	10750	-62.56	20230824	3070	31.11	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
112	20240712	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	480	2	13.22	1808362395	451093	332.83	3715	4130	3685	4715	2545	3630	4008.85	1.28	13169	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1225	-4.20	2.48	12	1.51	-978.00	1655.00	7482	20230824	-45.07	2136	20231031	92.42	5030	-18.29	20240326	3215	27.84	20240705	10750	-61.77	20230824	3070	33.88	20231031	0.67	N	115180	500	149 억	382938	N	N	N	N
113	20240712	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	455	2	12.53	233995070	59970	44.25	3715	4085	3685	4715	2545	3630	3901.87	1.28	9436	3896	3762	3641	3507	3386	3830	3575	149	1085	500	2460	5	1	29813589	1218	-4.18	2.47	12	0.20	-978.00	1655.00	7482	20230824	-45.40	2136	20231031	91.25	5030	-18.79	20240326	3215	27.06	20240705	10750	-62.00	20230824	3070	33.06	20231031	0.67	N	115180	500	149 억	382938	Y	N	N	N
114	20240711	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	100	2	2.83	497982670	135513	140.10	3520	3775	3520	4585	2475	3530	3674.96	1.26	4924	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1082	-3.71	2.19	12	0.45	-978.00	1655.00	7482	20230824	-51.48	2136	20231031	69.94	5030	-27.83	20240326	3215	12.91	20240705	10750	-66.23	20230824	3070	18.24	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
115	20240711	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	115	2	3.26	439381190	119385	123.42	3520	3775	3520	4585	2475	3530	3680.37	1.26	5762	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1087	-3.73	2.20	12	0.40	-978.00	1655.00	7482	20230824	-51.28	2136	20231031	70.65	5030	-27.53	20240326	3215	13.37	20240705	10750	-66.09	20230824	3070	18.73	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
116	20240711	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	145	2	4.11	399953705	108599	112.27	3520	3775	3520	4585	2475	3530	3682.85	1.26	6455	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1096	-3.76	2.22	12	0.36	-978.00	1655.00	7482	20230824	-50.88	2136	20231031	72.05	5030	-26.94	20240326	3215	14.31	20240705	10750	-65.81	20230824	3070	19.71	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
117	20240711	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	180	2	5.10	373408060	101407	104.84	3520	3775	3520	4585	2475	3530	3682.27	1.26	5422	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1106	-3.79	2.24	12	0.34	-978.00	1655.00	7482	20230824	-50.41	2136	20231031	73.69	5030	-26.24	20240326	3215	15.40	20240705	10750	-65.49	20230824	3070	20.85	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
118	20240711	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	160	2	4.53	363688015	98775	102.12	3520	3775	3520	4585	2475	3530	3681.98	1.26	5503	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1100	-3.77	2.23	12	0.33	-978.00	1655.00	7482	20230824	-50.68	2136	20231031	72.75	5030	-26.64	20240326	3215	14.77	20240705	10750	-65.67	20230824	3070	20.20	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
119	20240711	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	175	2	4.96	313109860	84984	87.86	3520	3775	3520	4585	2475	3530	3684.34	1.26	2912	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1105	-3.79	2.24	12	0.29	-978.00	1655.00	7482	20230824	-50.48	2136	20231031	73.46	5030	-26.34	20240326	3215	15.24	20240705	10750	-65.53	20230824	3070	20.68	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
120	20240711	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	145	2	4.11	280491070	76134	78.71	3520	3775	3520	4585	2475	3530	3684.18	1.26	3496	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1096	-3.76	2.22	12	0.26	-978.00	1655.00	7482	20230824	-50.88	2136	20231031	72.05	5030	-26.94	20240326	3215	14.31	20240705	10750	-65.81	20230824	3070	19.71	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
121	20240711	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	60	2	1.70	5393685	1506	1.56	3520	3595	3520	4585	2475	3530	3581.46	1.26	-1084	3680	3605	3485	3410	3290	3642	3447	149	1055	500	2400	5	1	29813589	1070	-3.67	2.17	12	0.01	-978.00	1655.00	7482	20230824	-52.02	2136	20231031	68.07	5030	-28.63	20240326	3215	11.66	20240705	10750	-66.60	20230824	3070	16.94	20231031	0.67	N	115180	500	149 억	376666	N	N	N	N
122	20240710	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	70	2	2.02	337464790	96632	186.61	3465	3560	3365	4495	2425	3460	3492.27	1.17	26828	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1052	-3.61	2.13	12	0.32	-978.00	1655.00	7482	20230824	-52.82	2136	20231031	65.26	5030	-29.82	20240326	3215	9.80	20240705	10750	-67.16	20230824	3070	14.98	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
123	20240710	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	65	2	1.88	326215165	93445	180.45	3465	3560	3365	4495	2425	3460	3490.99	1.17	26724	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1051	-3.60	2.13	12	0.31	-978.00	1655.00	7482	20230824	-52.89	2136	20231031	65.03	5030	-29.92	20240326	3215	9.64	20240705	10750	-67.21	20230824	3070	14.82	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
124	20240710	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	60	2	1.73	229536755	66086	127.62	3465	3545	3365	4495	2425	3460	3473.30	1.17	21058	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1049	-3.60	2.13	12	0.22	-978.00	1655.00	7482	20230824	-52.95	2136	20231031	64.79	5030	-30.02	20240326	3215	9.49	20240705	10750	-67.26	20230824	3070	14.66	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
125	20240710	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	45	2	1.30	193443765	55838	107.83	3465	3535	3365	4495	2425	3460	3464.37	1.17	14346	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1045	-3.58	2.12	12	0.19	-978.00	1655.00	7482	20230824	-53.15	2136	20231031	64.09	5030	-30.32	20240326	3215	9.02	20240705	10750	-67.40	20230824	3070	14.17	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
126	20240710	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	75	2	2.17	168328180	48670	93.99	3465	3535	3365	4495	2425	3460	3458.56	1.17	13705	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1054	-3.61	2.14	12	0.16	-978.00	1655.00	7482	20230824	-52.75	2136	20231031	65.50	5030	-29.72	20240326	3215	9.95	20240705	10750	-67.12	20230824	3070	15.15	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
127	20240710	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	10	2	0.29	83866335	24499	47.31	3465	3475	3365	4495	2425	3460	3423.26	1.17	5991	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1035	-3.55	2.10	12	0.08	-978.00	1655.00	7482	20230824	-53.62	2136	20231031	62.45	5030	-31.01	20240326	3215	7.93	20240705	10750	-67.72	20230824	3070	13.03	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
128	20240710	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-25	5	-0.72	48579370	14258	27.53	3465	3475	3365	4495	2425	3460	3407.17	1.17	2268	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1024	-3.51	2.08	12	0.05	-978.00	1655.00	7482	20230824	-54.09	2136	20231031	60.81	5030	-31.71	20240326	3215	6.84	20240705	10750	-68.05	20230824	3070	11.89	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
129	20240710	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	0	3	0.00	6339365	1851	3.57	3465	3475	3405	4495	2425	3460	3424.83	1.17	419	3560	3510	3435	3385	3310	3535	3410	149	1035	500	2350	5	1	29813589	1032	-3.54	2.09	12	0.01	-978.00	1655.00	7482	20230824	-53.76	2136	20231031	61.99	5030	-31.21	20240326	3215	7.62	20240705	10750	-67.81	20230824	3070	12.70	20231031	0.67	N	115180	500	149 억	349741	N	N	N	N
130	20240709	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	65	2	1.91	177707260	51771	82.20	3395	3485	3360	4410	2380	3395	3432.56	1.14	10289	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1032	-3.54	2.09	12	0.17	-978.00	1655.00	7482	20230824	-53.76	2136	20231031	61.99	5030	-31.21	20240326	3215	7.62	20240705	10750	-67.81	20230824	3070	12.70	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
131	20240709	150759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	15	2	0.44	157797785	45991	73.02	3395	3485	3360	4410	2380	3395	3431.06	1.14	13663	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1017	-3.49	2.06	12	0.15	-978.00	1655.00	7482	20230824	-54.42	2136	20231031	59.64	5030	-32.21	20240326	3215	6.07	20240705	10750	-68.28	20230824	3070	11.07	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
132	20240709	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	40	2	1.18	132596845	38615	61.31	3395	3485	3360	4410	2380	3395	3433.82	1.14	13625	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1024	-3.51	2.08	12	0.13	-978.00	1655.00	7482	20230824	-54.09	2136	20231031	60.81	5030	-31.71	20240326	3215	6.84	20240705	10750	-68.05	20230824	3070	11.89	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
133	20240709	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	60	2	1.77	125716700	36622	58.15	3395	3485	3360	4410	2380	3395	3432.82	1.14	15203	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1030	-3.53	2.09	12	0.12	-978.00	1655.00	7482	20230824	-53.82	2136	20231031	61.75	5030	-31.31	20240326	3215	7.47	20240705	10750	-67.86	20230824	3070	12.54	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
134	20240709	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	75	2	2.21	118358430	34496	54.77	3395	3485	3360	4410	2380	3395	3431.08	1.14	15230	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1035	-3.55	2.10	12	0.12	-978.00	1655.00	7482	20230824	-53.62	2136	20231031	62.45	5030	-31.01	20240326	3215	7.93	20240705	10750	-67.72	20230824	3070	13.03	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
135	20240709	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	75	2	2.21	84791925	24820	39.41	3395	3470	3360	4410	2380	3395	3416.27	1.14	10797	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1035	-3.55	2.10	12	0.08	-978.00	1655.00	7482	20230824	-53.62	2136	20231031	62.45	5030	-31.01	20240326	3215	7.93	20240705	10750	-67.72	20230824	3070	13.03	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
136	20240709	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	20	2	0.59	50102370	14737	23.40	3395	3445	3360	4410	2380	3395	3399.77	1.14	5570	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1018	-3.49	2.06	12	0.05	-978.00	1655.00	7482	20230824	-54.36	2136	20231031	59.88	5030	-32.11	20240326	3215	6.22	20240705	10750	-68.23	20230824	3070	11.24	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
137	20240709	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	35	2	1.03	717070	209	0.33	3395	3445	3395	4410	2380	3395	3430.96	1.14	2	3678	3536	3453	3311	3228	3495	3270	149	1015	500	2300	5	1	29813589	1023	-3.51	2.07	12	0.00	-978.00	1655.00	7482	20230824	-54.16	2136	20231031	60.58	5030	-31.81	20240326	3215	6.69	20240705	10750	-68.09	20230824	3070	11.73	20231031	0.65	N	115180	500	149 억	338953	N	N	N	N
138	20240708	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-20	5	-0.59	214085265	62983	100.28	3410	3595	3370	4435	2395	3415	3399.10	1.13	-12065	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1012	-3.47	2.05	12	0.21	-978.00	1655.00	7482	20230824	-54.62	2136	20231031	58.94	5030	-32.50	20240326	3215	5.60	20240705	10750	-68.42	20230824	3070	10.59	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
139	20240708	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-20	5	-0.59	192062025	56496	89.95	3410	3595	3370	4435	2395	3415	3399.57	1.13	-12093	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1012	-3.47	2.05	12	0.19	-978.00	1655.00	7482	20230824	-54.62	2136	20231031	58.94	5030	-32.50	20240326	3215	5.60	20240705	10750	-68.42	20230824	3070	10.59	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
140	20240708	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	0	3	0.00	153159020	45084	71.78	3410	3595	3370	4435	2395	3415	3397.19	1.13	-15256	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1018	-3.49	2.06	12	0.15	-978.00	1655.00	7482	20230824	-54.36	2136	20231031	59.88	5030	-32.11	20240326	3215	6.22	20240705	10750	-68.23	20230824	3070	11.24	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
141	20240708	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-25	5	-0.73	119916565	35329	56.25	3410	3595	3370	4435	2395	3415	3394.28	1.13	-18620	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1011	-3.47	2.05	12	0.12	-978.00	1655.00	7482	20230824	-54.69	2136	20231031	58.71	5030	-32.60	20240326	3215	5.44	20240705	10750	-68.47	20230824	3070	10.42	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
142	20240708	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-35	5	-1.02	104896895	30888	49.18	3410	3595	3370	4435	2395	3415	3396.04	1.13	-15267	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1008	-3.46	2.04	12	0.10	-978.00	1655.00	7482	20230824	-54.82	2136	20231031	58.24	5030	-32.80	20240326	3215	5.13	20240705	10750	-68.56	20230824	3070	10.10	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
143	20240708	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-15	5	-0.44	78342995	23030	36.67	3410	3595	3375	4435	2395	3415	3401.78	1.13	-8178	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1014	-3.48	2.05	12	0.08	-978.00	1655.00	7482	20230824	-54.56	2136	20231031	59.18	5030	-32.41	20240326	3215	5.75	20240705	10750	-68.37	20230824	3070	10.75	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
144	20240708	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-5	5	-0.15	41765245	12257	19.52	3410	3595	3375	4435	2395	3415	3407.46	1.13	-3736	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1017	-3.49	2.06	12	0.04	-978.00	1655.00	7482	20230824	-54.42	2136	20231031	59.64	5030	-32.21	20240326	3215	6.07	20240705	10750	-68.28	20230824	3070	11.07	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
145	20240708	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-20	5	-0.59	14397685	4245	6.76	3410	3595	3375	4435	2395	3415	3391.68	1.13	2723	3568	3491	3353	3276	3138	3530	3315	149	1020	500	2320	5	1	29813589	1012	-3.47	2.05	12	0.01	-978.00	1655.00	7482	20230824	-54.62	2136	20231031	58.94	5030	-32.50	20240326	3215	5.60	20240705	10750	-68.42	20230824	3070	10.59	20231031	0.69	N	115180	500	149 억	338299	N	N	N	N
146	20240705	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	120	2	3.64	206094295	62376	58.75	3280	3430	3215	4280	2310	3295	3304.06	1.09	11366	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	1018	-3.49	2.06	12	0.21	-978.00	1655.00	7482	20230824	-54.36	2136	20231031	59.88	5030	-32.11	20240326	3215	6.22	20240705	10750	-68.23	20230824	3070	11.24	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
147	20240705	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	70	2	2.12	182231965	55354	52.14	3280	3370	3215	4280	2310	3295	3292.12	1.09	10598	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	1003	-3.44	2.03	12	0.19	-978.00	1655.00	7482	20230824	-55.03	2136	20231031	57.54	5030	-33.10	20240326	3215	4.67	20240705	10750	-68.70	20230824	3070	9.61	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
148	20240705	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	30	2	0.91	135329500	41227	38.83	3280	3370	3215	4280	2310	3295	3282.55	1.09	10890	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	991	-3.40	2.01	12	0.14	-978.00	1655.00	7482	20230824	-55.56	2136	20231031	55.66	5030	-33.90	20240326	3215	3.42	20240705	10750	-69.07	20230824	3070	8.31	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
149	20240705	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	40	2	1.21	120738240	36865	34.72	3280	3370	3215	4280	2310	3295	3275.15	1.09	10657	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	994	-3.41	2.02	12	0.12	-978.00	1655.00	7482	20230824	-55.43	2136	20231031	56.13	5030	-33.70	20240326	3215	3.73	20240705	10750	-68.98	20230824	3070	8.63	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
150	20240705	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	5	2	0.15	104166190	31872	30.02	3280	3370	3215	4280	2310	3295	3268.27	1.09	11000	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	984	-3.37	1.99	12	0.11	-978.00	1655.00	7482	20230824	-55.89	2136	20231031	54.49	5030	-34.39	20240326	3215	2.64	20240705	10750	-69.30	20230824	3070	7.49	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
151	20240705	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	5	2	0.15	77316765	23641	22.27	3280	3370	3215	4280	2310	3295	3270.45	1.09	8851	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	984	-3.37	1.99	12	0.08	-978.00	1655.00	7482	20230824	-55.89	2136	20231031	54.49	5030	-34.39	20240326	3215	2.64	20240705	10750	-69.30	20230824	3070	7.49	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
152	20240705	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	55	2	1.67	68160405	20873	19.66	3280	3370	3215	4280	2310	3295	3265.48	1.09	10570	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	999	-3.43	2.02	12	0.07	-978.00	1655.00	7482	20230824	-55.23	2136	20231031	56.84	5030	-33.40	20240326	3215	4.20	20240705	10750	-68.84	20230824	3070	9.12	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
153	20240705	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-15	5	-0.46	521520	159	0.15	3280	3280	3280	4280	2310	3295	3280.00	1.09	0	3501	3397	3311	3207	3121	3355	3165	149	985	500	2240	5	1	29813589	978	-3.35	1.98	12	0.00	-978.00	1655.00	7482	20230824	-56.16	2136	20231031	53.56	5030	-34.79	20240326	3225	1.71	20240704	10750	-69.49	20230824	3070	6.84	20231031	0.68	N	115180	500	149 억	326240	N	N	N	N
154	20240704	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-120	5	-3.51	352068340	106165	110.84	3365	3415	3225	4435	2395	3415	3316.25	1.02	21001	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	982	-3.37	1.99	12	0.36	-978.00	1655.00	7482	20230824	-55.96	2136	20231031	54.26	5030	-34.49	20240326	3225	2.17	20240704	10750	-69.35	20230824	3070	7.33	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
155	20240704	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-75	5	-2.20	343933385	103705	108.27	3365	3415	3225	4435	2395	3415	3316.46	1.02	20992	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	996	-3.42	2.02	12	0.35	-978.00	1655.00	7482	20230824	-55.36	2136	20231031	56.37	5030	-33.60	20240326	3225	3.57	20240704	10750	-68.93	20230824	3070	8.79	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
156	20240704	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-130	5	-3.81	233767960	70229	73.32	3365	3415	3280	4435	2395	3415	3328.65	1.02	14190	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	979	-3.36	1.98	12	0.24	-978.00	1655.00	7482	20230824	-56.09	2136	20231031	53.79	5030	-34.69	20240326	3280	0.15	20240704	10750	-69.44	20230824	3070	7.00	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
157	20240704	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-70	5	-2.05	93998135	27986	29.22	3365	3415	3330	4435	2395	3415	3358.76	1.02	8006	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	997	-3.42	2.02	12	0.09	-978.00	1655.00	7482	20230824	-55.29	2136	20231031	56.60	5030	-33.50	20240326	3290	1.67	20240703	10750	-68.88	20230824	3070	8.96	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
158	20240704	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	-40	5	-1.17	74700650	22237	23.22	3365	3415	3330	4435	2395	3415	3359.30	1.02	7284	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	1006	-3.45	2.04	12	0.07	-978.00	1655.00	7482	20230824	-54.89	2136	20231031	58.01	5030	-32.90	20240326	3290	2.58	20240703	10750	-68.60	20230824	3070	9.93	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
159	20240704	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-65	5	-1.90	35815450	10654	11.12	3365	3415	3330	4435	2395	3415	3361.69	1.02	3072	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	999	-3.43	2.02	12	0.04	-978.00	1655.00	7482	20230824	-55.23	2136	20231031	56.84	5030	-33.40	20240326	3290	1.82	20240703	10750	-68.84	20230824	3070	9.12	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
160	20240704	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-45	5	-1.32	25791440	7681	8.02	3365	3415	3330	4435	2395	3415	3357.82	1.02	2749	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	1005	-3.45	2.04	12	0.03	-978.00	1655.00	7482	20230824	-54.96	2136	20231031	57.77	5030	-33.00	20240326	3290	2.43	20240703	10750	-68.65	20230824	3070	9.77	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
161	20240704	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	0	3	0.00	1100575	327	0.34	3365	3415	3365	4435	2395	3415	3365.67	1.02	107	3638	3526	3408	3296	3178	3467	3237	149	1020	500	2320	5	1	29813589	1018	-3.49	2.06	12	0.00	-978.00	1655.00	7482	20230824	-54.36	2136	20231031	59.88	5030	-32.11	20240326	3290	3.80	20240703	10750	-68.23	20230824	3070	11.24	20231031	0.68	N	115180	500	149 억	302943	N	N	N	N
162	20240703	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-45	5	-1.30	321818335	95783	294.34	3460	3520	3290	4495	2425	3460	3359.58	1.00	5048	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	1018	-3.49	2.06	12	0.32	-978.00	1655.00	7482	20230824	-54.36	2136	20231031	59.88	5030	-32.11	20240326	3290	3.80	20240703	10750	-68.23	20230824	3070	11.24	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
163	20240703	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-100	5	-2.89	291557495	86867	266.94	3460	3520	3290	4495	2425	3460	3356.37	1.00	3648	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	1002	-3.44	2.03	12	0.29	-978.00	1655.00	7482	20230824	-55.09	2136	20231031	57.30	5030	-33.20	20240326	3290	2.13	20240703	10750	-68.74	20230824	3070	9.45	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
164	20240703	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-80	5	-2.31	268172770	79914	245.57	3460	3520	3290	4495	2425	3460	3355.77	1.00	3625	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	1008	-3.46	2.04	12	0.27	-978.00	1655.00	7482	20230824	-54.82	2136	20231031	58.24	5030	-32.80	20240326	3290	2.74	20240703	10750	-68.56	20230824	3070	10.10	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
165	20240703	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-115	5	-3.32	244898990	72989	224.29	3460	3520	3290	4495	2425	3460	3355.29	1.00	2027	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	997	-3.42	2.02	12	0.24	-978.00	1655.00	7482	20230824	-55.29	2136	20231031	56.60	5030	-33.50	20240326	3290	1.67	20240703	10750	-68.88	20230824	3070	8.96	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
166	20240703	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-105	5	-3.03	236309370	70428	216.42	3460	3520	3290	4495	2425	3460	3355.33	1.00	2027	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	1000	-3.43	2.03	12	0.24	-978.00	1655.00	7482	20230824	-55.16	2136	20231031	57.07	5030	-33.30	20240326	3290	1.98	20240703	10750	-68.79	20230824	3070	9.28	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
167	20240703	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-110	5	-3.18	197696385	58873	180.91	3460	3520	3290	4495	2425	3460	3358.01	1.00	-2820	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	999	-3.43	2.02	12	0.20	-978.00	1655.00	7482	20230824	-55.23	2136	20231031	56.84	5030	-33.40	20240326	3290	1.82	20240703	10750	-68.84	20230824	3070	9.12	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
168	20240703	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-70	5	-2.02	48077410	14023	43.09	3460	3520	3385	4495	2425	3460	3428.47	1.00	-7268	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	1011	-3.47	2.05	12	0.05	-978.00	1655.00	7482	20230824	-54.69	2136	20231031	58.71	5030	-32.60	20240326	3385	0.15	20240703	10750	-68.47	20230824	3070	10.42	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
169	20240703	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	60	2	1.73	2114120	611	1.88	3460	3520	3460	4495	2425	3460	3460.10	1.00	60	3583	3521	3488	3426	3393	3505	3410	149	1035	500	2350	5	1	29813589	1049	-3.60	2.13	12	0.00	-978.00	1655.00	7482	20230824	-52.95	2136	20231031	64.79	5030	-30.02	20240326	3450	2.03	20240220	10750	-67.26	20230824	3070	14.66	20231031	0.68	N	115180	500	149 억	297866	N	N	N	N
170	20240702	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-40	5	-1.14	113345390	32541	93.34	3500	3550	3455	4550	2450	3500	3483.16	1.00	-1240	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1032	-3.54	2.09	12	0.11	-978.00	1655.00	7482	20230824	-53.76	2136	20231031	61.99	5030	-31.21	20240326	3450	0.29	20240220	10750	-67.81	20230824	3070	12.70	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
171	20240702	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-25	5	-0.71	100688930	28892	82.87	3500	3550	3455	4550	2450	3500	3485.01	1.00	-1012	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1036	-3.55	2.10	12	0.10	-978.00	1655.00	7482	20230824	-53.56	2136	20231031	62.69	5030	-30.91	20240326	3450	0.72	20240220	10750	-67.67	20230824	3070	13.19	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
172	20240702	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	10	2	0.29	72008415	20620	59.14	3500	3550	3465	4550	2450	3500	3492.16	1.00	-2166	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1046	-3.59	2.12	12	0.07	-978.00	1655.00	7482	20230824	-53.09	2136	20231031	64.33	5030	-30.22	20240326	3450	1.74	20240220	10750	-67.35	20230824	3070	14.33	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
173	20240702	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	25	2	0.71	63252560	18121	51.98	3500	3550	3465	4550	2450	3500	3490.57	1.00	-965	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1051	-3.60	2.13	12	0.06	-978.00	1655.00	7482	20230824	-52.89	2136	20231031	65.03	5030	-29.92	20240326	3450	2.17	20240220	10750	-67.21	20230824	3070	14.82	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
174	20240702	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	0	3	0.00	42271380	12133	34.80	3500	3530	3465	4550	2450	3500	3484.00	1.00	-3657	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1043	-3.58	2.11	12	0.04	-978.00	1655.00	7482	20230824	-53.22	2136	20231031	63.86	5030	-30.42	20240326	3450	1.45	20240220	10750	-67.44	20230824	3070	14.01	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
175	20240702	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	0	3	0.00	35874340	10299	29.54	3500	3530	3465	4550	2450	3500	3483.28	1.00	-4054	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1043	-3.58	2.11	12	0.03	-978.00	1655.00	7482	20230824	-53.22	2136	20231031	63.86	5030	-30.42	20240326	3450	1.45	20240220	10750	-67.44	20230824	3070	14.01	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
176	20240702	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-10	5	-0.29	30093425	8644	24.79	3500	3530	3465	4550	2450	3500	3481.42	1.00	-4477	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1040	-3.57	2.11	12	0.03	-978.00	1655.00	7482	20230824	-53.35	2136	20231031	63.39	5030	-30.62	20240326	3450	1.16	20240220	10750	-67.53	20230824	3070	13.68	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
177	20240702	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	15	2	0.43	7756840	2222	6.37	3500	3530	3470	4550	2450	3500	3490.93	1.00	116	3650	3575	3515	3440	3380	3545	3410	149	1050	500	2380	5	1	29813589	1048	-3.59	2.12	12	0.01	-978.00	1655.00	7482	20230824	-53.02	2136	20231031	64.56	5030	-30.12	20240326	3450	1.88	20240220	10750	-67.30	20230824	3070	14.50	20231031	0.65	N	115180	500	149 억	298426	N	N	N	N
178	20240701	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-50	5	-1.41	120289210	34337	115.94	3505	3590	3455	4615	2485	3550	3503.25	0.99	2340	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1043	-3.58	2.11	12	0.12	-978.00	1655.00	7482	20230824	-53.22	2136	20231031	63.86	5030	-30.42	20240326	3450	1.45	20240220	10750	-67.44	20230824	3070	14.01	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
179	20240701	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	-45	5	-1.27	107549210	30697	103.65	3505	3590	3455	4615	2485	3550	3503.57	0.99	3401	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1045	-3.58	2.12	12	0.10	-978.00	1655.00	7482	20230824	-53.15	2136	20231031	64.09	5030	-30.32	20240326	3450	1.59	20240220	10750	-67.40	20230824	3070	14.17	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
180	20240701	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-60	5	-1.69	99501935	28395	95.88	3505	3590	3455	4615	2485	3550	3504.21	0.99	3997	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1040	-3.57	2.11	12	0.10	-978.00	1655.00	7482	20230824	-53.35	2136	20231031	63.39	5030	-30.62	20240326	3450	1.16	20240220	10750	-67.53	20230824	3070	13.68	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
181	20240701	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-40	5	-1.13	66860015	18999	64.15	3505	3590	3480	4615	2485	3550	3519.13	0.99	2541	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1046	-3.59	2.12	12	0.06	-978.00	1655.00	7482	20230824	-53.09	2136	20231031	64.33	5030	-30.22	20240326	3450	1.74	20240220	10750	-67.35	20230824	3070	14.33	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
182	20240701	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-25	5	-0.70	58564575	16633	56.16	3505	3590	3480	4615	2485	3550	3520.99	0.99	2542	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1051	-3.60	2.13	12	0.06	-978.00	1655.00	7482	20230824	-52.89	2136	20231031	65.03	5030	-29.92	20240326	3450	2.17	20240220	10750	-67.21	20230824	3070	14.82	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
183	20240701	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-15	5	-0.42	23947620	6779	22.89	3505	3590	3480	4615	2485	3550	3532.62	0.99	-554	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1054	-3.61	2.14	12	0.02	-978.00	1655.00	7482	20230824	-52.75	2136	20231031	65.50	5030	-29.72	20240326	3450	2.46	20240220	10750	-67.12	20230824	3070	15.15	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
184	20240701	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	-5	5	-0.14	18406625	5207	17.58	3505	3590	3480	4615	2485	3550	3534.98	0.99	130	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1057	-3.62	2.14	12	0.02	-978.00	1655.00	7482	20230824	-52.62	2136	20231031	65.96	5030	-29.52	20240326	3450	2.75	20240220	10750	-67.02	20230824	3070	15.47	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N
185	20240701	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	35	2	0.99	3200605	903	3.05	3505	3590	3505	4615	2485	3550	3544.41	0.99	-226	3636	3592	3566	3522	3496	3580	3510	149	1065	500	2410	5	1	29813589	1069	-3.67	2.17	12	0.00	-978.00	1655.00	7482	20230824	-52.09	2136	20231031	67.84	5030	-28.73	20240326	3450	3.91	20240220	10750	-66.65	20230824	3070	16.78	20231031	0.65	N	115180	500	149 억	295970	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History