KissMeData/122450/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4270	20	2	0.47	27825855	6525	21.54	4250	4365	4235	5520	2975	4250	4264.49	1.31	27	12	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1936	11.09	0.52	12	0.01	385.00	8134.00	5510	20231122	-22.50	4150	20240730	2.89	5290	-19.28	20240206	4150	2.89	20240730	5510	-22.50	20231122	4150	2.89	20240730	1.15	N	122450	500	227 억	290969	N	N	16	N	N
3	20240731	150843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4270	20	2	0.47	26796785	6284	20.74	4250	4365	4235	5520	2975	4250	4264.29	1.31	27	12	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1936	11.09	0.52	12	0.01	385.00	8134.00	5510	20231122	-22.50	4150	20240730	2.89	5290	-19.28	20240206	4150	2.89	20240730	5510	-22.50	20231122	4150	2.89	20240730	1.15	N	122450	500	227 억	290969	N	N	118	N	N
4	20240731	140842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4270	20	2	0.47	26016115	6100	20.14	4250	4365	4235	5520	2975	4250	4264.94	1.31	27	12	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1936	11.09	0.52	12	0.01	385.00	8134.00	5510	20231122	-22.50	4150	20240730	2.89	5290	-19.28	20240206	4150	2.89	20240730	5510	-22.50	20231122	4150	2.89	20240730	1.15	N	122450	500	227 억	290969	N	N	118	N	N
5	20240731	130839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4275	25	2	0.59	19530320	4573	15.10	4250	4365	4235	5520	2975	4250	4270.79	1.31	27	12	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1938	11.10	0.53	12	0.01	385.00	8134.00	5510	20231122	-22.41	4150	20240730	3.01	5290	-19.19	20240206	4150	3.01	20240730	5510	-22.41	20231122	4150	3.01	20240730	1.15	N	122450	500	227 억	290969	N	N	118	N	N
6	20240731	120839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4285	35	2	0.82	17784555	4164	13.75	4250	4365	4235	5520	2975	4250	4271.03	1.31	27	12	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1943	11.13	0.53	12	0.01	385.00	8134.00	5510	20231122	-22.23	4150	20240730	3.25	5290	-19.00	20240206	4150	3.25	20240730	5510	-22.23	20231122	4150	3.25	20240730	1.15	N	122450	500	227 억	290969	N	N	118	N	N
7	20240731	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4290	40	2	0.94	17566960	4113	13.58	4250	4365	4235	5520	2975	4250	4271.08	1.31	27	12	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1945	11.14	0.53	12	0.01	385.00	8134.00	5510	20231122	-22.14	4150	20240730	3.37	5290	-18.90	20240206	4150	3.37	20240730	5510	-22.14	20231122	4150	3.37	20240730	1.15	N	122450	500	227 억	290969	N	N	118	N	N
8	20240731	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4290	40	2	0.94	14572540	3415	11.27	4250	4365	4235	5520	2975	4250	4267.22	1.31	-38	-53	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1945	11.14	0.53	12	0.01	385.00	8134.00	5510	20231122	-22.14	4150	20240730	3.37	5290	-18.90	20240206	4150	3.37	20240730	5510	-22.14	20231122	4150	3.37	20240730	1.15	N	122450	500	227 억	290904	N	N	118	N	N
9	20240731	090837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4265	15	2	0.35	3534550	828	2.73	4250	4365	4235	5520	2975	4250	4268.78	1.31	-38	-53	4376	4312	4231	4167	4086	4272	4127	228	1270	500	2970	5	1	45335964	1934	11.08	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.60	4150	20240730	2.77	5290	-19.38	20240206	4150	2.77	20240730	5510	-22.60	20231122	4150	2.77	20240730	1.15	N	122450	500	227 억	290904	N	N	118	N	N
10	20240730	160817	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4250	-25	5	-0.58	126957490	30293	542.01	4270	4295	4150	5550	2995	4275	4190.98	1.31	-3	64	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1927	11.04	0.52	12	0.07	385.00	8134.00	5510	20231122	-22.87	4150	20240730	2.41	5290	-19.66	20240206	4150	2.41	20240730	5510	-22.87	20231122	4150	2.41	20240730	1.14	N	122450	500	227 억	290942	N	N	118	N	N
11	20240730	150832	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4200	-75	5	-1.75	107097060	25561	457.34	4270	4295	4150	5550	2995	4275	4189.86	1.31	-24	40	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1904	10.91	0.52	12	0.06	385.00	8134.00	5510	20231122	-23.77	4150	20240730	1.20	5290	-20.60	20240206	4150	1.20	20240730	5510	-23.77	20231122	4150	1.20	20240730	1.14	N	122450	500	227 억	290921	N	N	2	N	N
12	20240730	140824	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4185	-90	5	-2.11	96404650	23007	411.65	4270	4295	4150	5550	2995	4275	4190.23	1.31	-38	833	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1897	10.87	0.51	12	0.05	385.00	8134.00	5510	20231122	-24.05	4150	20240730	0.84	5290	-20.89	20240206	4150	0.84	20240730	5510	-24.05	20231122	4150	0.84	20240730	1.14	N	122450	500	227 억	290907	N	N	2	N	N
13	20240730	130830	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4220	-55	5	-1.29	51964370	12346	220.90	4270	4295	4160	5550	2995	4275	4209.00	1.31	-2	786	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1913	10.96	0.52	12	0.03	385.00	8134.00	5510	20231122	-23.41	4160	20240730	1.44	5290	-20.23	20240206	4160	1.44	20240730	5510	-23.41	20231122	4160	1.44	20240730	1.14	N	122450	500	227 억	290943	N	N	2	N	N
14	20240730	120821	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4215	-60	5	-1.40	44623275	10604	189.73	4270	4295	4160	5550	2995	4275	4208.15	1.31	-8	796	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1911	10.95	0.52	12	0.02	385.00	8134.00	5510	20231122	-23.50	4160	20240730	1.32	5290	-20.32	20240206	4160	1.32	20240730	5510	-23.50	20231122	4160	1.32	20240730	1.14	N	122450	500	227 억	290937	N	N	2	N	N
15	20240730	110829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4220	-55	5	-1.29	25694525	6099	109.13	4270	4295	4190	5550	2995	4275	4212.91	1.31	0	804	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1913	10.96	0.52	12	0.01	385.00	8134.00	5510	20231122	-23.41	4175	20230803	1.08	5290	-20.23	20240206	4190	0.72	20240730	5510	-23.41	20231122	4175	1.08	20230803	1.14	N	122450	500	227 억	290945	N	N	2	N	N
16	20240730	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4220	-55	5	-1.29	24846160	5898	105.53	4270	4295	4190	5550	2995	4275	4212.64	1.31	26	830	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1913	10.96	0.52	12	0.01	385.00	8134.00	5510	20231122	-23.41	4175	20230803	1.08	5290	-20.23	20240206	4190	0.72	20240730	5510	-23.41	20231122	4175	1.08	20230803	1.14	N	122450	500	227 억	290971	N	N	2	N	N
17	20240730	090835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4295	20	2	0.47	226585	53	0.95	4270	4295	4270	5550	2995	4275	4275.19	1.31	-9	-9	4315	4295	4260	4240	4205	4277	4222	228	1275	500	2990	5	1	45335964	1947	11.16	0.53	12	0.00	385.00	8134.00	5510	20231122	-22.05	4175	20230803	2.87	5290	-18.81	20240206	4225	1.66	20240729	5510	-22.05	20231122	4175	2.87	20230803	1.14	N	122450	500	227 억	290936	N	N	2	N	N
18	20240729	160815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4275	25	2	0.59	23687775	5572	40.52	4280	4280	4225	5520	2975	4250	4251.22	1.31	8	8	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1938	11.10	0.53	12	0.01	385.00	8134.00	5510	20231122	-22.41	4175	20230803	2.40	5290	-19.19	20240206	4225	1.18	20240729	5510	-22.41	20231122	4175	2.40	20230803	1.16	N	122450	500	227 억	290945	N	N	2	N	N
19	20240729	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4260	10	2	0.24	10907825	2561	18.62	4280	4280	4250	5520	2975	4250	4259.21	1.31	8	8	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1931	11.06	0.52	12	0.01	385.00	8134.00	5510	20231122	-22.69	4175	20230803	2.04	5290	-19.47	20240206	4250	0.24	20240729	5510	-22.69	20231122	4175	2.04	20230803	1.16	N	122450	500	227 억	290945	N	N	232	N	N
20	20240729	140834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4260	10	2	0.24	8914145	2093	15.22	4280	4280	4250	5520	2975	4250	4259.03	1.31	7	7	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1931	11.06	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.69	4175	20230803	2.04	5290	-19.47	20240206	4250	0.24	20240729	5510	-22.69	20231122	4175	2.04	20230803	1.16	N	122450	500	227 억	290944	N	N	232	N	N
21	20240729	130835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4255	5	2	0.12	8713885	2046	14.88	4280	4280	4250	5520	2975	4250	4258.99	1.31	7	7	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1929	11.05	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.78	4175	20230803	1.92	5290	-19.57	20240206	4250	0.12	20240729	5510	-22.78	20231122	4175	1.92	20230803	1.16	N	122450	500	227 억	290944	N	N	232	N	N
22	20240729	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4255	5	2	0.12	5935665	1393	10.13	4280	4280	4250	5520	2975	4250	4261.07	1.31	7	7	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1929	11.05	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.78	4175	20230803	1.92	5290	-19.57	20240206	4250	0.12	20240729	5510	-22.78	20231122	4175	1.92	20230803	1.16	N	122450	500	227 억	290944	N	N	232	N	N
23	20240729	110822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4250	0	3	0.00	4550035	1067	7.76	4280	4280	4250	5520	2975	4250	4264.33	1.31	7	7	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1927	11.04	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.87	4175	20230803	1.80	5290	-19.66	20240206	4250	0.00	20240729	5510	-22.87	20231122	4175	1.80	20230803	1.16	N	122450	500	227 억	290944	N	N	232	N	N
24	20240729	100821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4255	5	2	0.12	2746205	643	4.68	4280	4280	4255	5520	2975	4250	4270.93	1.31	7	7	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1929	11.05	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.78	4175	20230803	1.92	5290	-19.57	20240206	4250	0.12	20240726	5510	-22.78	20231122	4175	1.92	20230803	1.16	N	122450	500	227 억	290944	N	N	232	N	N
25	20240729	090821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4280	30	2	0.71	522160	122	0.89	4280	4280	4280	5520	2975	4250	4280.00	1.31	-14	-14	4436	4342	4296	4202	4156	4320	4180	228	1270	500	2970	5	1	45335964	1940	11.12	0.53	12	0.00	385.00	8134.00	5510	20231122	-22.32	4175	20230803	2.51	5290	-19.09	20240206	4250	0.71	20240726	5510	-22.32	20231122	4175	2.51	20230803	1.16	N	122450	500	227 억	290923	N	N	232	N	N
26	20240726	160809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4250	-75	5	-1.73	56338710	13101	62.34	4315	4390	4250	5620	3030	4325	4300.34	1.31	36	36	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1927	11.04	0.52	12	0.03	385.00	8134.00	5510	20231122	-22.87	4175	20230803	1.80	5290	-19.66	20240206	4250	0.00	20240726	5510	-22.87	20231122	4175	1.80	20230803	1.16	N	122450	500	227 억	290937	N	N	232	N	N
27	20240726	150816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4325	0	3	0.00	47693685	11067	52.66	4315	4390	4285	5620	3030	4325	4309.54	1.31	36	36	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1961	11.23	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.51	4175	20230803	3.59	5290	-18.24	20240206	4285	0.93	20240726	5510	-21.51	20231122	4175	3.59	20230803	1.16	N	122450	500	227 억	290937	N	N	276	N	N
28	20240726	140817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4330	5	2	0.12	44086700	10227	48.67	4315	4390	4300	5620	3030	4325	4310.81	1.31	21	21	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1963	11.25	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.42	4175	20230803	3.71	5290	-18.15	20240206	4295	0.81	20240725	5510	-21.42	20231122	4175	3.71	20230803	1.16	N	122450	500	227 억	290922	N	N	276	N	N
29	20240726	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4300	-25	5	-0.58	43826610	10167	48.38	4315	4390	4300	5620	3030	4325	4310.67	1.31	21	21	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1949	11.17	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.96	4175	20230803	2.99	5290	-18.71	20240206	4295	0.12	20240725	5510	-21.96	20231122	4175	2.99	20230803	1.16	N	122450	500	227 억	290922	N	N	276	N	N
30	20240726	120820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4320	-5	5	-0.12	24911930	5780	27.50	4315	4390	4300	5620	3030	4325	4310.02	1.31	-3	-3	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1959	11.22	0.53	12	0.01	385.00	8134.00	5510	20231122	-21.60	4175	20230803	3.47	5290	-18.34	20240206	4295	0.58	20240725	5510	-21.60	20231122	4175	3.47	20230803	1.16	N	122450	500	227 억	290898	N	N	276	N	N
31	20240726	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4335	10	2	0.23	23957175	5559	26.45	4315	4390	4300	5620	3030	4325	4309.62	1.31	-3	-3	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1965	11.26	0.53	12	0.01	385.00	8134.00	5510	20231122	-21.32	4175	20230803	3.83	5290	-18.05	20240206	4295	0.93	20240725	5510	-21.32	20231122	4175	3.83	20230803	1.16	N	122450	500	227 억	290898	N	N	276	N	N
32	20240726	100816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4305	-20	5	-0.46	13739765	3184	15.15	4315	4390	4305	5620	3030	4325	4315.25	1.31	-3	97	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1952	11.18	0.53	12	0.01	385.00	8134.00	5510	20231122	-21.87	4175	20230803	3.11	5290	-18.62	20240206	4295	0.23	20240725	5510	-21.87	20231122	4175	3.11	20230803	1.16	N	122450	500	227 억	290898	N	N	276	N	N
33	20240726	090811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4330	5	2	0.12	251265	58	0.28	4315	4390	4315	5620	3030	4325	4332.16	1.31	-3	-3	4431	4377	4336	4282	4241	4357	4262	228	1295	500	3020	5	1	45335964	1963	11.25	0.53	12	0.00	385.00	8134.00	5510	20231122	-21.42	4175	20230803	3.71	5290	-18.15	20240206	4295	0.81	20240725	5510	-21.42	20231122	4175	3.71	20230803	1.16	N	122450	500	227 억	290898	N	N	276	N	N
34	20240725	160812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4325	-70	5	-1.59	90369490	20907	171.59	4350	4390	4295	5710	3080	4395	4322.45	1.31	9	5	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1961	11.23	0.53	12	0.05	385.00	8134.00	5510	20231122	-21.51	4175	20230803	3.59	5290	-18.24	20240206	4295	0.70	20240725	5510	-21.51	20231122	4175	3.59	20230803	0.97	N	122450	500	227 억	290901	N	N	276	N	N
35	20240725	150823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4335	-60	5	-1.37	55653025	12878	105.70	4350	4390	4300	5710	3080	4395	4321.56	1.31	9	7	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1965	11.26	0.53	12	0.03	385.00	8134.00	5510	20231122	-21.32	4175	20230803	3.83	5290	-18.05	20240206	4300	0.81	20240725	5510	-21.32	20231122	4175	3.83	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
36	20240725	140822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4335	-60	5	-1.37	43948145	10164	83.42	4350	4390	4300	5710	3080	4395	4323.90	1.31	9	123	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1965	11.26	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.32	4175	20230803	3.83	5290	-18.05	20240206	4300	0.81	20240725	5510	-21.32	20231122	4175	3.83	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
37	20240725	130815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4335	-60	5	-1.37	38803330	8971	73.63	4350	4390	4300	5710	3080	4395	4325.42	1.31	9	123	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1965	11.26	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.32	4175	20230803	3.83	5290	-18.05	20240206	4300	0.81	20240725	5510	-21.32	20231122	4175	3.83	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
38	20240725	120820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4345	-50	5	-1.14	20000730	4611	37.84	4350	4390	4320	5710	3080	4395	4337.61	1.31	9	7	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1970	11.29	0.53	12	0.01	385.00	8134.00	5510	20231122	-21.14	4175	20230803	4.07	5290	-17.86	20240206	4320	0.58	20240725	5510	-21.14	20231122	4175	4.07	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
39	20240725	110814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4350	-45	5	-1.02	16341260	3765	30.90	4350	4390	4330	5710	3080	4395	4340.31	1.31	9	7	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1972	11.30	0.53	12	0.01	385.00	8134.00	5510	20231122	-21.05	4175	20230803	4.19	5290	-17.77	20240206	4320	0.69	20240723	5510	-21.05	20231122	4175	4.19	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
40	20240725	100813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4355	-40	5	-0.91	15471770	3565	29.26	4350	4390	4330	5710	3080	4395	4339.91	1.31	9	7	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1974	11.31	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.96	4175	20230803	4.31	5290	-17.67	20240206	4320	0.81	20240723	5510	-20.96	20231122	4175	4.31	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
41	20240725	090810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4340	-55	5	-1.25	3207995	738	6.06	4350	4390	4340	5710	3080	4395	4346.88	1.31	9	8	4521	4457	4401	4337	4281	4430	4310	228	1315	500	3070	5	1	45335964	1968	11.27	0.53	12	0.00	385.00	8134.00	5510	20231122	-21.23	4175	20230803	3.95	5290	-17.96	20240206	4320	0.46	20240723	5510	-21.23	20231122	4175	3.95	20230803	0.97	N	122450	500	227 억	290901	N	N	0	N	N
42	20240724	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4395	-60	5	-1.35	53277420	12182	10.88	4465	4465	4345	5790	3120	4455	4373.45	1.31	-1	-1	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	1993	11.42	0.54	12	0.03	385.00	8134.00	5510	20231122	-20.24	4175	20230803	5.27	5290	-16.92	20240206	4320	1.74	20240723	5510	-20.24	20231122	4175	5.27	20230803	0.97	N	122450	500	227 억	290892	N	N	0	N	N
43	20240724	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4380	-75	5	-1.68	37748535	8639	7.71	4465	4465	4345	5790	3120	4455	4369.55	1.31	6	288	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	1986	11.38	0.54	12	0.02	385.00	8134.00	5510	20231122	-20.51	4175	20230803	4.91	5290	-17.20	20240206	4320	1.39	20240723	5510	-20.51	20231122	4175	4.91	20230803	0.97	N	122450	500	227 억	290899	N	N	0	N	N
44	20240724	140815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4375	-80	5	-1.80	35411505	8104	7.24	4465	4465	4345	5790	3120	4455	4369.63	1.31	9	291	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	1983	11.36	0.54	12	0.02	385.00	8134.00	5510	20231122	-20.60	4175	20230803	4.79	5290	-17.30	20240206	4320	1.27	20240723	5510	-20.60	20231122	4175	4.79	20230803	0.97	N	122450	500	227 억	290902	N	N	0	N	N
45	20240724	130818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4395	-60	5	-1.35	16148860	3680	3.29	4465	4465	4360	5790	3120	4455	4388.28	1.31	-66	-66	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	1993	11.42	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.24	4175	20230803	5.27	5290	-16.92	20240206	4320	1.74	20240723	5510	-20.24	20231122	4175	5.27	20230803	0.97	N	122450	500	227 억	290827	N	N	0	N	N
46	20240724	120819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4395	-60	5	-1.35	15876370	3618	3.23	4465	4465	4360	5790	3120	4455	4388.16	1.31	-66	-66	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	1993	11.42	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.24	4175	20230803	5.27	5290	-16.92	20240206	4320	1.74	20240723	5510	-20.24	20231122	4175	5.27	20230803	0.97	N	122450	500	227 억	290827	N	N	0	N	N
47	20240724	110815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4390	-65	5	-1.46	7896340	1792	1.60	4465	4465	4375	5790	3120	4455	4406.44	1.31	-66	-66	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	1990	11.40	0.54	12	0.00	385.00	8134.00	5510	20231122	-20.33	4175	20230803	5.15	5290	-17.01	20240206	4320	1.62	20240723	5510	-20.33	20231122	4175	5.15	20230803	0.97	N	122450	500	227 억	290827	N	N	0	N	N
48	20240724	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	-20	5	-0.45	7263715	1648	1.47	4465	4465	4375	5790	3120	4455	4407.59	1.31	-66	-66	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	2011	11.52	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4320	2.66	20240723	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290827	N	N	0	N	N
49	20240724	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4455	0	3	0.00	838725	188	0.17	4465	4465	4450	5790	3120	4455	4461.30	1.31	-75	-75	4545	4500	4410	4365	4275	4522	4387	228	1335	500	3110	5	1	45335964	2020	11.57	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4320	3.12	20240723	5510	-19.15	20231122	4175	6.71	20230803	0.97	N	122450	500	227 억	290818	N	N	0	N	N
50	20240723	160805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4455	70	2	1.60	486162740	111935	1913.09	4360	4455	4320	5700	3070	4385	4343.25	1.31	584	639	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	2020	11.57	0.55	12	0.25	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4320	3.12	20240723	5510	-19.15	20231122	4175	6.71	20230803	0.98	N	122450	500	227 억	290893	N	N	97	N	N
51	20240723	150821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4370	-15	5	-0.34	458169135	105539	1803.78	4360	4385	4320	5700	3070	4385	4341.23	1.31	773	840	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1981	11.35	0.54	12	0.23	385.00	8134.00	5510	20231122	-20.69	4175	20230803	4.67	5290	-17.39	20240206	4320	1.16	20240723	5510	-20.69	20231122	4175	4.67	20230803	0.98	N	122450	500	227 억	291082	N	N	97	N	N
52	20240723	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4370	-15	5	-0.34	453399160	104445	1785.08	4360	4385	4320	5700	3070	4385	4341.03	1.31	533	600	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1981	11.35	0.54	12	0.23	385.00	8134.00	5510	20231122	-20.69	4175	20230803	4.67	5290	-17.39	20240206	4320	1.16	20240723	5510	-20.69	20231122	4175	4.67	20230803	0.98	N	122450	500	227 억	290842	N	N	97	N	N
53	20240723	130802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4375	-10	5	-0.23	445653050	102674	1754.81	4360	4385	4320	5700	3070	4385	4340.47	1.31	587	654	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1983	11.36	0.54	12	0.23	385.00	8134.00	5510	20231122	-20.60	4175	20230803	4.79	5290	-17.30	20240206	4320	1.27	20240723	5510	-20.60	20231122	4175	4.79	20230803	0.98	N	122450	500	227 억	290896	N	N	97	N	N
54	20240723	120809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4335	-50	5	-1.14	43908985	10089	172.43	4360	4385	4335	5700	3070	4385	4352.16	1.31	23	23	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1965	11.26	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.32	4175	20230803	3.83	5290	-18.05	20240206	4335	0.00	20240723	5510	-21.32	20231122	4175	3.83	20230803	0.98	N	122450	500	227 억	290332	N	N	97	N	N
55	20240723	110812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4340	-45	5	-1.03	40695135	9348	159.77	4360	4385	4340	5700	3070	4385	4353.35	1.31	23	23	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1968	11.27	0.53	12	0.02	385.00	8134.00	5510	20231122	-21.23	4175	20230803	3.95	5290	-17.96	20240206	4340	0.00	20240723	5510	-21.23	20231122	4175	3.95	20230803	0.98	N	122450	500	227 억	290332	N	N	97	N	N
56	20240723	100807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4350	-35	5	-0.80	9718135	2226	38.04	4360	4385	4350	5700	3070	4385	4365.74	1.31	-24	-24	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1972	11.30	0.53	12	0.00	385.00	8134.00	5510	20231122	-21.05	4175	20230803	4.19	5290	-17.77	20240206	4340	0.23	20240722	5510	-21.05	20231122	4175	4.19	20230803	0.98	N	122450	500	227 억	290285	N	N	97	N	N
57	20240723	090813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4385	0	3	0.00	523250	120	2.05	4360	4385	4360	5700	3070	4385	4360.42	1.31	-17	-18	4415	4400	4370	4355	4325	4407	4362	228	1315	500	3060	5	1	45335964	1988	11.39	0.54	12	0.00	385.00	8134.00	5510	20231122	-20.42	4175	20230803	5.03	5290	-17.11	20240206	4340	1.04	20240722	5510	-20.42	20231122	4175	5.03	20230803	0.98	N	122450	500	227 억	290292	N	N	97	N	N
58	20240722	160801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4385	35	2	0.80	25510945	5851	29.83	4350	4385	4340	5650	3045	4350	4360.10	1.31	-46	-48	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1988	11.39	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.42	4175	20230803	5.03	5290	-17.11	20240206	4340	1.04	20240722	5510	-20.42	20231122	4175	5.03	20230803	0.98	N	122450	500	227 억	290309	N	N	97	N	N
59	20240722	150807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4365	15	2	0.34	21012540	4822	24.58	4350	4375	4340	5650	3045	4350	4357.64	1.31	-46	-33	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1979	11.34	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.78	4175	20230803	4.55	5290	-17.49	20240206	4340	0.58	20240722	5510	-20.78	20231122	4175	4.55	20230803	0.98	N	122450	500	227 억	290309	N	N	35	N	N
60	20240722	140811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4370	20	2	0.46	19011235	4362	22.24	4350	4375	4350	5650	3045	4350	4358.38	1.31	-46	-48	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1981	11.35	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.69	4175	20230803	4.67	5290	-17.39	20240206	4350	0.46	20240722	5510	-20.69	20231122	4175	4.67	20230803	0.98	N	122450	500	227 억	290309	N	N	35	N	N
61	20240722	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4365	15	2	0.34	18124140	4159	21.20	4350	4375	4350	5650	3045	4350	4357.81	1.31	-46	-48	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1979	11.34	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.78	4175	20230803	4.55	5290	-17.49	20240206	4350	0.34	20240722	5510	-20.78	20231122	4175	4.55	20230803	0.98	N	122450	500	227 억	290309	N	N	35	N	N
62	20240722	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4355	5	2	0.11	14196655	3258	16.61	4350	4375	4350	5650	3045	4350	4357.48	1.31	-9	-11	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1974	11.31	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.96	4175	20230803	4.31	5290	-17.67	20240206	4350	0.11	20240722	5510	-20.96	20231122	4175	4.31	20230803	0.98	N	122450	500	227 억	290346	N	N	35	N	N
63	20240722	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4370	20	2	0.46	12844135	2948	15.03	4350	4375	4350	5650	3045	4350	4356.90	1.31	0	-2	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1981	11.35	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.69	4175	20230803	4.67	5290	-17.39	20240206	4350	0.46	20240722	5510	-20.69	20231122	4175	4.67	20230803	0.98	N	122450	500	227 억	290355	N	N	35	N	N
64	20240722	100807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4360	10	2	0.23	8532680	1959	9.99	4350	4365	4350	5650	3045	4350	4355.63	1.31	0	-2	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1977	11.32	0.54	12	0.00	385.00	8134.00	5510	20231122	-20.87	4175	20230803	4.43	5290	-17.58	20240206	4350	0.23	20240722	5510	-20.87	20231122	4175	4.43	20230803	0.98	N	122450	500	227 억	290355	N	N	35	N	N
65	20240722	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4355	5	2	0.11	1954515	449	2.29	4350	4355	4350	5650	3045	4350	4353.04	1.31	0	-2	4550	4450	4400	4300	4250	4425	4275	228	1300	500	3040	5	1	45335964	1974	11.31	0.54	12	0.00	385.00	8134.00	5510	20231122	-20.96	4175	20230803	4.31	5290	-17.67	20240206	4350	0.11	20240722	5510	-20.96	20231122	4175	4.31	20230803	0.98	N	122450	500	227 억	290355	N	N	35	N	N
66	20240719	160746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4350	-80	5	-1.81	85934235	19614	319.13	4425	4500	4350	5750	3105	4430	4381.51	1.31	-143	-131	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	1972	11.30	0.53	12	0.04	385.00	8134.00	5510	20231122	-21.05	4175	20230803	4.19	5290	-17.77	20240206	4350	0.00	20240719	5510	-21.05	20231122	4175	4.19	20230803	0.97	N	122450	500	227 억	290355	N	N	35	N	N
67	20240719	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4400	-30	5	-0.68	24262340	5484	89.23	4425	4500	4400	5750	3105	4430	4424.20	1.31	-110	-110	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	1995	11.43	0.54	12	0.01	385.00	8134.00	5510	20231122	-20.15	4175	20230803	5.39	5290	-16.82	20240206	4355	1.03	20240611	5510	-20.15	20231122	4175	5.39	20230803	0.97	N	122450	500	227 억	290388	N	N	489	N	N
68	20240719	140757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4430	0	3	0.00	9398525	2124	34.56	4425	4500	4415	5750	3105	4430	4424.92	1.31	-1	-1	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	2008	11.51	0.54	12	0.00	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.97	N	122450	500	227 억	290497	N	N	489	N	N
69	20240719	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	5	2	0.11	8193140	1851	30.12	4425	4500	4415	5750	3105	4430	4426.33	1.31	-1	-1	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	2011	11.52	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290497	N	N	489	N	N
70	20240719	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	5	2	0.11	1852105	417	6.78	4425	4500	4415	5750	3105	4430	4441.50	1.31	-1	-1	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	2011	11.52	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290497	N	N	489	N	N
71	20240719	110756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4430	0	3	0.00	1312845	295	4.80	4425	4500	4425	5750	3105	4430	4450.32	1.31	-1	-1	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	2008	11.51	0.54	12	0.00	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.97	N	122450	500	227 억	290497	N	N	489	N	N
72	20240719	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4455	25	2	0.56	758570	170	2.77	4425	4500	4425	5750	3105	4430	4462.18	1.31	-1	-1	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	2020	11.57	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4355	2.30	20240611	5510	-19.15	20231122	4175	6.71	20230803	0.97	N	122450	500	227 억	290497	N	N	489	N	N
73	20240719	090802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	50	2	1.13	322475	72	1.17	4425	4500	4425	5750	3105	4430	4478.82	1.31	0	0	4530	4480	4450	4400	4370	4465	4385	228	1320	500	3100	5	1	45335964	2031	11.64	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.97	N	122450	500	227 억	290498	N	N	489	N	N
74	20240718	160741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4430	-40	5	-0.89	27256260	6146	45.20	4465	4500	4420	5810	3130	4470	4434.80	1.31	-77	-75	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2008	11.51	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.97	N	122450	500	227 억	290498	N	N	489	N	N
75	20240718	150749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	-35	5	-0.78	24394375	5500	40.45	4465	4500	4420	5810	3130	4470	4435.34	1.31	-77	-75	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2011	11.52	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290498	N	N	39	N	N
76	20240718	140743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4440	-30	5	-0.67	24199235	5456	40.12	4465	4500	4420	5810	3130	4470	4435.34	1.31	-77	-75	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2013	11.53	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.97	N	122450	500	227 억	290498	N	N	39	N	N
77	20240718	130744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4440	-30	5	-0.67	21021460	4740	34.86	4465	4500	4420	5810	3130	4470	4434.91	1.31	-75	-75	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2013	11.53	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.97	N	122450	500	227 억	290500	N	N	39	N	N
78	20240718	120745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-25	5	-0.56	15918490	3587	26.38	4465	4500	4420	5810	3130	4470	4437.83	1.31	-2	-2	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290573	N	N	39	N	N
79	20240718	110749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-25	5	-0.56	12453235	2804	20.62	4465	4500	4420	5810	3130	4470	4441.24	1.31	-2	-2	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290573	N	N	39	N	N
80	20240718	100751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-25	5	-0.56	6559795	1474	10.84	4465	4500	4430	5810	3130	4470	4450.34	1.31	-2	-2	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2015	11.55	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290573	N	N	39	N	N
81	20240718	090751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	25	2	0.56	1732185	386	2.84	4465	4500	4430	5810	3130	4470	4487.53	1.31	0	0	4543	4506	4458	4421	4373	4525	4440	228	1340	500	3120	5	1	45335964	2038	11.68	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.97	N	122450	500	227 억	290575	N	N	39	N	N
82	20240717	160822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4470	30	2	0.68	60344655	13598	144.69	4435	4495	4410	5770	3110	4440	4437.76	1.31	-2	0	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2027	11.61	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.97	N	122450	500	227 억	290575	N	N	39	N	N
83	20240717	150827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	10	2	0.23	50418715	11366	120.94	4435	4495	4410	5770	3110	4440	4435.92	1.31	-2	0	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2017	11.56	0.55	12	0.03	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.97	N	122450	500	227 억	290575	N	N	36	N	N
84	20240717	140823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	5	2	0.11	42739805	9634	102.51	4435	4495	4410	5770	3110	4440	4436.35	1.31	1	1	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2015	11.55	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290578	N	N	36	N	N
85	20240717	130823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4430	-10	5	-0.23	41333270	9317	99.14	4435	4495	4410	5770	3110	4440	4436.33	1.31	1	1	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2008	11.51	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.97	N	122450	500	227 억	290578	N	N	36	N	N
86	20240717	120824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	-5	5	-0.11	38040360	8574	91.23	4435	4495	4410	5770	3110	4440	4436.71	1.31	1	1	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2011	11.52	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290578	N	N	36	N	N
87	20240717	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4425	-15	5	-0.34	37942735	8552	91.00	4435	4495	4410	5770	3110	4440	4436.71	1.31	1	1	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2006	11.49	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.97	N	122450	500	227 억	290578	N	N	36	N	N
88	20240717	100823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4455	15	2	0.34	35700410	8045	85.60	4435	4495	4410	5770	3110	4440	4437.59	1.31	-14	-14	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2020	11.57	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4355	2.30	20240611	5510	-19.15	20231122	4175	6.71	20230803	0.97	N	122450	500	227 억	290563	N	N	36	N	N
89	20240717	090647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	10	2	0.23	230650	52	0.55	4435	4450	4435	5770	3110	4440	4435.58	1.31	0	0	4510	4475	4450	4415	4390	4470	4410	228	1330	500	3100	5	1	45335964	2017	11.56	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.97	N	122450	500	227 억	290577	N	N	36	N	N
90	20240716	160825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4440	-35	5	-0.78	41776510	9398	274.39	4440	4485	4425	5810	3135	4475	4445.26	1.31	-127	-136	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2013	11.53	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.97	N	122450	500	227 억	290577	N	N	36	N	N
91	20240716	150833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	-25	5	-0.56	39796160	8952	261.37	4440	4485	4425	5810	3135	4475	4445.50	1.31	-128	-137	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2017	11.56	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.97	N	122450	500	227 억	290576	N	N	0	N	N
92	20240716	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	-25	5	-0.56	39188440	8815	257.37	4440	4485	4425	5810	3135	4475	4445.65	1.31	-128	-137	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2017	11.56	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.97	N	122450	500	227 억	290576	N	N	0	N	N
93	20240716	130830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-30	5	-0.67	27100915	6088	177.75	4440	4485	4440	5810	3135	4475	4451.53	1.31	-128	-137	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290576	N	N	0	N	N
94	20240716	120829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	-25	5	-0.56	22686560	5096	148.79	4440	4485	4440	5810	3135	4475	4451.84	1.31	-126	-126	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2017	11.56	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.97	N	122450	500	227 억	290578	N	N	0	N	N
95	20240716	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4440	-35	5	-0.78	21587990	4849	141.58	4440	4485	4440	5810	3135	4475	4452.05	1.31	-126	-126	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2013	11.53	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.97	N	122450	500	227 억	290578	N	N	0	N	N
96	20240716	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4470	-5	5	-0.11	15062315	3381	98.72	4440	4485	4440	5810	3135	4475	4454.99	1.31	-126	-126	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2027	11.61	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.97	N	122450	500	227 억	290578	N	N	0	N	N
97	20240716	090828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	10	2	0.22	3809565	858	25.05	4440	4485	4440	5810	3135	4475	4440.05	1.31	-126	-126	4571	4522	4481	4432	4391	4547	4457	228	1335	500	3130	5	1	45335964	2033	11.65	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.97	N	122450	500	227 억	290578	N	N	0	N	N
98	20240715	160815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	30	2	0.67	15316975	3425	27.95	4455	4530	4440	5770	3115	4445	4472.11	1.31	-238	-236	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2029	11.62	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.78	4175	20230803	7.19	5290	-15.41	20240206	4355	2.76	20240611	5510	-18.78	20231122	4175	7.19	20230803	0.97	N	122450	500	227 억	290704	N	N	47	N	N
99	20240715	150822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	20	2	0.45	12788195	2858	23.32	4455	4530	4440	5770	3115	4445	4474.53	1.31	-236	-236	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2024	11.60	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.97	N	122450	500	227 억	290706	N	N	47	N	N
100	20240715	140819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4460	15	2	0.34	12565130	2808	22.91	4455	4530	4440	5770	3115	4445	4474.76	1.31	-236	-236	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2022	11.58	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.06	4175	20230803	6.83	5290	-15.69	20240206	4355	2.41	20240611	5510	-19.06	20231122	4175	6.83	20230803	0.97	N	122450	500	227 억	290706	N	N	47	N	N
101	20240715	130821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	30	2	0.67	12337535	2757	22.50	4455	4530	4440	5770	3115	4445	4474.99	1.31	-236	-236	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2029	11.62	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.78	4175	20230803	7.19	5290	-15.41	20240206	4355	2.76	20240611	5510	-18.78	20231122	4175	7.19	20230803	0.97	N	122450	500	227 억	290706	N	N	47	N	N
102	20240715	120820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	30	2	0.67	7859080	1754	14.31	4455	4530	4440	5770	3115	4445	4480.66	1.31	-236	-236	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2029	11.62	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.78	4175	20230803	7.19	5290	-15.41	20240206	4355	2.76	20240611	5510	-18.78	20231122	4175	7.19	20230803	0.97	N	122450	500	227 억	290706	N	N	47	N	N
103	20240715	110819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	35	2	0.79	2617105	583	4.76	4455	4530	4440	5770	3115	4445	4489.03	1.31	-11	-11	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2031	11.64	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.97	N	122450	500	227 억	290931	N	N	47	N	N
104	20240715	100819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	35	2	0.79	1890905	421	3.44	4455	4530	4440	5770	3115	4445	4491.46	1.31	-11	-11	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2031	11.64	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.97	N	122450	500	227 억	290931	N	N	47	N	N
105	20240715	090821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4510	65	2	1.46	580925	129	1.05	4455	4530	4455	5770	3115	4445	4503.29	1.31	-10	-10	4495	4470	4435	4410	4375	4482	4422	228	1325	500	3110	5	1	45335964	2045	11.71	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.15	4175	20230803	8.02	5290	-14.74	20240206	4355	3.56	20240611	5510	-18.15	20231122	4175	8.02	20230803	0.97	N	122450	500	227 억	290932	N	N	47	N	N
106	20240712	160813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	10	2	0.23	52934805	11948	90.51	4435	4460	4400	5760	3105	4435	4430.43	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2015	11.55	0.55	12	0.03	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290942	N	N	47	N	N
107	20240712	150819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4440	5	2	0.11	32064710	7228	54.75	4435	4460	4405	5760	3105	4435	4436.18	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2013	11.53	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
108	20240712	140822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	10	2	0.23	24315420	5482	41.53	4435	4460	4405	5760	3105	4435	4435.50	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
109	20240712	130816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	15	2	0.34	24270970	5472	41.45	4435	4460	4405	5760	3105	4435	4435.48	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2017	11.56	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
110	20240712	120818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	0	3	0.00	14234420	3214	24.35	4435	4445	4405	5760	3105	4435	4428.88	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2011	11.52	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
111	20240712	110814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	10	2	0.23	11051445	2495	18.90	4435	4445	4405	5760	3105	4435	4429.44	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
112	20240712	100817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	0	3	0.00	4362150	986	7.47	4435	4435	4405	5760	3105	4435	4424.09	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2011	11.52	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
113	20240712	090813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	0	3	0.00	13305	3	0.02	4435	4435	4435	5760	3105	4435	4435.00	1.31	0	0	4528	4481	4453	4406	4378	4467	4392	228	1325	500	3100	5	1	45335964	2011	11.52	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.97	N	122450	500	227 억	290942	N	N	493	N	N
114	20240711	160810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4435	-55	5	-1.22	58683765	13201	76.52	4495	4500	4425	5830	3145	4490	4445.40	1.31	-49	-49	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2011	11.52	0.55	12	0.03	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.92	N	122450	500	227 억	290942	N	N	493	N	N
115	20240711	150816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4455	-35	5	-0.78	55428890	12468	72.27	4495	4500	4425	5830	3145	4490	4445.69	1.31	-49	-49	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2020	11.57	0.55	12	0.03	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4355	2.30	20240611	5510	-19.15	20231122	4175	6.71	20230803	0.92	N	122450	500	227 억	290942	N	N	0	N	N
116	20240711	140816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4430	-60	5	-1.34	44140810	9925	57.53	4495	4500	4430	5830	3145	4490	4447.44	1.31	-29	-29	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2008	11.51	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.92	N	122450	500	227 억	290962	N	N	0	N	N
117	20240711	130814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-25	5	-0.56	22963815	5150	29.85	4495	4500	4450	5830	3145	4490	4458.99	1.31	-29	-29	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2024	11.60	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	290962	N	N	0	N	N
118	20240711	120814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-25	5	-0.56	20225480	4536	26.29	4495	4500	4450	5830	3145	4490	4458.88	1.31	-29	-29	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2024	11.60	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	290962	N	N	0	N	N
119	20240711	110811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-25	5	-0.56	18868120	4232	24.53	4495	4500	4450	5830	3145	4490	4458.44	1.31	-29	-29	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2024	11.60	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	290962	N	N	0	N	N
120	20240711	100813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-25	5	-0.56	3082610	689	3.99	4495	4500	4465	5830	3145	4490	4474.03	1.31	-29	-29	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2024	11.60	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	290962	N	N	0	N	N
121	20240711	090811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-10	5	-0.22	49355	11	0.06	4495	4500	4480	5830	3145	4490	4486.82	1.31	-9	-9	4556	4522	4481	4447	4406	4502	4427	228	1340	500	3140	5	1	45335964	2031	11.64	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.92	N	122450	500	227 억	290982	N	N	0	N	N
122	20240710	160809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-30	5	-0.66	77052360	17251	38.15	4515	4515	4440	5870	3165	4520	4466.54	1.31	-17	-16	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2036	11.66	0.55	12	0.04	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.92	N	122450	500	227 억	290991	N	N	0	N	N
123	20240710	150811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4475	-45	5	-1.00	67989395	15225	33.67	4515	4515	4440	5870	3165	4520	4465.64	1.31	-17	-16	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2029	11.62	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.78	4175	20230803	7.19	5290	-15.41	20240206	4355	2.76	20240611	5510	-18.78	20231122	4175	7.19	20230803	0.92	N	122450	500	227 억	290991	N	N	0	N	N
124	20240710	140810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-40	5	-0.88	66752545	14948	33.05	4515	4515	4440	5870	3165	4520	4465.65	1.31	-17	-16	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2031	11.64	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.92	N	122450	500	227 억	290991	N	N	0	N	N
125	20240710	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-30	5	-0.66	48380905	10820	23.93	4515	4515	4445	5870	3165	4520	4471.43	1.31	-19	-19	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2036	11.66	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.92	N	122450	500	227 억	290989	N	N	0	N	N
126	20240710	120809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-40	5	-0.88	44402000	9933	21.96	4515	4515	4445	5870	3165	4520	4470.15	1.31	-19	-19	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2031	11.64	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.92	N	122450	500	227 억	290989	N	N	0	N	N
127	20240710	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-40	5	-0.88	34490855	7710	17.05	4515	4515	4450	5870	3165	4520	4473.52	1.31	-19	-19	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2031	11.64	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.92	N	122450	500	227 억	290989	N	N	0	N	N
128	20240710	100805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4505	-15	5	-0.33	16814450	3758	8.31	4515	4515	4455	5870	3165	4520	4474.31	1.31	-9	-9	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2042	11.70	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.24	4175	20230803	7.90	5290	-14.84	20240206	4355	3.44	20240611	5510	-18.24	20231122	4175	7.90	20230803	0.92	N	122450	500	227 억	290999	N	N	0	N	N
129	20240710	090810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-30	5	-0.66	579440	129	0.29	4515	4515	4490	5870	3165	4520	4491.78	1.31	-8	-8	4673	4596	4508	4431	4343	4635	4470	228	1350	500	3160	5	1	45335964	2036	11.66	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.92	N	122450	500	227 억	291000	N	N	0	N	N
130	20240709	160806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	20	2	0.44	202472260	45223	173.94	4490	4585	4420	5850	3150	4500	4477.20	1.31	-26	-22	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2049	11.74	0.56	12	0.10	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.92	N	122450	500	227 억	291008	N	N	0	N	N
131	20240709	150808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	0	3	0.00	156363785	34922	134.32	4490	4585	4420	5850	3150	4500	4477.52	1.31	-46	-44	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2040	11.69	0.55	12	0.08	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4355	3.33	20240611	5510	-18.33	20231122	4175	7.78	20230803	0.92	N	122450	500	227 억	290988	N	N	0	N	N
132	20240709	140809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4510	10	2	0.22	131908660	29457	113.30	4490	4585	4420	5850	3150	4500	4478.01	1.31	-48	-44	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2045	11.71	0.55	12	0.06	385.00	8134.00	5510	20231122	-18.15	4175	20230803	8.02	5290	-14.74	20240206	4355	3.56	20240611	5510	-18.15	20231122	4175	8.02	20230803	0.92	N	122450	500	227 억	290986	N	N	0	N	N
133	20240709	130812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	20	2	0.44	131809450	29435	113.22	4490	4585	4420	5850	3150	4500	4477.98	1.31	-17	-44	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2049	11.74	0.56	12	0.06	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.92	N	122450	500	227 억	291017	N	N	0	N	N
134	20240709	120813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	-5	5	-0.11	131529410	29373	112.98	4490	4585	4420	5850	3150	4500	4477.90	1.31	-6	-43	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2038	11.68	0.55	12	0.06	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.92	N	122450	500	227 억	291028	N	N	0	N	N
135	20240709	110813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4560	60	2	1.33	94490825	21161	81.39	4490	4585	4420	5850	3150	4500	4465.33	1.31	-67	-63	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2067	11.84	0.56	12	0.05	385.00	8134.00	5510	20231122	-17.24	4175	20230803	9.22	5290	-13.80	20240206	4355	4.71	20240611	5510	-17.24	20231122	4175	9.22	20230803	0.92	N	122450	500	227 억	290967	N	N	0	N	N
136	20240709	100810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-35	5	-0.78	22589380	5077	19.53	4490	4490	4440	5850	3150	4500	4449.36	1.31	52	53	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2024	11.60	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	291086	N	N	0	N	N
137	20240709	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-10	5	-0.22	974330	217	0.83	4490	4490	4490	5850	3150	4500	4490.00	1.31	148	-31	4560	4530	4470	4440	4380	4545	4455	228	1350	500	3150	5	1	45335964	2036	11.66	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.92	N	122450	500	227 억	291182	N	N	0	N	N
138	20240708	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	5	2	0.11	115745925	25992	626.62	4495	4500	4410	5840	3150	4495	4453.14	1.31	73	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2040	11.69	0.55	12	0.06	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4355	3.33	20240611	5510	-18.33	20231122	4175	7.78	20230803	0.92	N	122450	500	227 억	291034	N	N	0	N	N
139	20240708	150804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-15	5	-0.33	105925865	23801	573.79	4495	4500	4410	5840	3150	4495	4450.48	1.31	73	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2031	11.64	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.92	N	122450	500	227 억	291034	N	N	0	N	N
140	20240708	140806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	-10	5	-0.22	104859725	23563	568.06	4495	4500	4410	5840	3150	4495	4450.19	1.31	73	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2033	11.65	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.92	N	122450	500	227 억	291034	N	N	0	N	N
141	20240708	130803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4470	-25	5	-0.56	102773695	23096	556.80	4495	4500	4410	5840	3150	4495	4449.85	1.31	73	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2027	11.61	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.92	N	122450	500	227 억	291034	N	N	0	N	N
142	20240708	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	-10	5	-0.22	97161975	21840	526.52	4495	4500	4410	5840	3150	4495	4448.81	1.31	75	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2033	11.65	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.92	N	122450	500	227 억	291036	N	N	0	N	N
143	20240708	110802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	-10	5	-0.22	96897360	21781	525.10	4495	4500	4410	5840	3150	4495	4448.71	1.31	75	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2033	11.65	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.92	N	122450	500	227 억	291036	N	N	0	N	N
144	20240708	100803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4450	-45	5	-1.00	63063950	14191	342.12	4495	4500	4410	5840	3150	4495	4443.94	1.31	75	99	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2017	11.56	0.55	12	0.03	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.92	N	122450	500	227 억	291036	N	N	0	N	N
145	20240708	090803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4455	-40	5	-0.89	327700	73	1.76	4495	4495	4455	5840	3150	4495	4489.04	1.31	0	0	4551	4522	4486	4457	4421	4537	4472	228	1345	500	3140	5	1	45335964	2020	11.57	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4355	2.30	20240611	5510	-19.15	20231122	4175	6.71	20230803	0.92	N	122450	500	227 억	290961	N	N	0	N	N
146	20240705	160759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	0	3	0.00	18375130	4102	31.33	4455	4515	4450	5840	3150	4495	4479.55	1.31	-65	-63	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2038	11.68	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.92	N	122450	500	227 억	290961	N	N	0	N	N
147	20240705	150802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-15	5	-0.33	16642405	3716	28.39	4455	4515	4450	5840	3150	4495	4478.58	1.31	-65	-63	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2031	11.64	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.92	N	122450	500	227 억	290961	N	N	0	N	N
148	20240705	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	-10	5	-0.22	14087615	3146	24.03	4455	4515	4450	5840	3150	4495	4477.95	1.31	-59	-57	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2033	11.65	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.92	N	122450	500	227 억	290967	N	N	0	N	N
149	20240705	130801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-5	5	-0.11	9344425	2084	15.92	4455	4515	4450	5840	3150	4495	4483.89	1.31	-40	-38	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2036	11.66	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.92	N	122450	500	227 억	290986	N	N	0	N	N
150	20240705	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	0	3	0.00	8967545	2000	15.28	4455	4515	4450	5840	3150	4495	4483.77	1.31	-35	-33	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2038	11.68	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.92	N	122450	500	227 억	290991	N	N	0	N	N
151	20240705	110759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	0	3	0.00	8805830	1964	15.00	4455	4515	4450	5840	3150	4495	4483.62	1.31	-35	-33	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2038	11.68	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.92	N	122450	500	227 억	290991	N	N	0	N	N
152	20240705	100759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	0	3	0.00	5144800	1150	8.78	4455	4515	4450	5840	3150	4495	4473.74	1.31	-10	-10	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2038	11.68	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.92	N	122450	500	227 억	291016	N	N	0	N	N
153	20240705	090800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4515	20	2	0.44	612785	137	1.05	4455	4515	4455	5840	3150	4495	4472.88	1.31	0	0	4568	4531	4488	4451	4408	4510	4430	228	1345	500	3140	5	1	45335964	2047	11.73	0.56	12	0.00	385.00	8134.00	5510	20231122	-18.06	4175	20230803	8.14	5290	-14.65	20240206	4355	3.67	20240611	5510	-18.06	20231122	4175	8.14	20230803	0.92	N	122450	500	227 억	291026	N	N	0	N	N
154	20240704	160756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	-25	5	-0.55	57461920	12801	113.02	4515	4525	4445	5870	3165	4520	4488.86	1.31	-63	-63	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2038	11.68	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.93	N	122450	500	227 억	291026	N	N	0	N	N
155	20240704	150759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-20	5	-0.44	51558600	11483	101.39	4515	4525	4445	5870	3165	4520	4489.99	1.31	-63	-63	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2040	11.69	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4355	3.33	20240611	5510	-18.33	20231122	4175	7.78	20230803	0.93	N	122450	500	227 억	291026	N	N	0	N	N
156	20240704	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-30	5	-0.66	43580765	9707	85.71	4515	4525	4445	5870	3165	4520	4489.62	1.31	-63	-63	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2036	11.66	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.93	N	122450	500	227 억	291026	N	N	0	N	N
157	20240704	130759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4505	-15	5	-0.33	29663950	6588	58.17	4515	4525	4470	5870	3165	4520	4502.72	1.31	-72	-72	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2042	11.70	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.24	4175	20230803	7.90	5290	-14.84	20240206	4355	3.44	20240611	5510	-18.24	20231122	4175	7.90	20230803	0.93	N	122450	500	227 억	291017	N	N	0	N	N
158	20240704	120759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	0	3	0.00	16611110	3697	32.64	4515	4525	4470	5870	3165	4520	4493.13	1.31	-72	-72	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2049	11.74	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.93	N	122450	500	227 억	291017	N	N	0	N	N
159	20240704	110757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4525	5	2	0.11	14760745	3287	29.02	4515	4525	4470	5870	3165	4520	4490.64	1.31	-47	-47	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2051	11.75	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4355	3.90	20240611	5510	-17.88	20231122	4175	8.38	20230803	0.93	N	122450	500	227 억	291042	N	N	0	N	N
160	20240704	100758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-30	5	-0.66	7354140	1635	14.44	4515	4520	4475	5870	3165	4520	4497.94	1.31	-47	-47	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2036	11.66	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.93	N	122450	500	227 억	291042	N	N	0	N	N
161	20240704	090759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	0	3	0.00	5138945	1142	10.08	4515	4520	4475	5870	3165	4520	4499.95	1.31	-33	-33	4740	4630	4540	4430	4340	4685	4485	228	1350	500	3160	5	1	45335964	2049	11.74	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.93	N	122450	500	227 억	291056	N	N	0	N	N
162	20240703	160754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	25	2	0.56	50805755	11315	45.55	4495	4650	4450	5840	3150	4495	4490.12	1.31	-54	-54	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2049	11.74	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
163	20240703	150757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-15	5	-0.33	40135240	8950	36.03	4495	4650	4450	5840	3150	4495	4484.38	1.31	-54	-54	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2031	11.64	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
164	20240703	140757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-30	5	-0.67	19047455	4220	16.99	4495	4650	4465	5840	3150	4495	4513.61	1.31	-54	583	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2024	11.60	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
165	20240703	130756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-5	5	-0.11	15898445	3516	14.15	4495	4650	4480	5840	3150	4495	4521.74	1.31	-54	583	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2036	11.66	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
166	20240703	120755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4480	-15	5	-0.33	14836510	3279	13.20	4495	4650	4480	5840	3150	4495	4524.71	1.31	-54	583	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2031	11.64	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
167	20240703	110758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	-10	5	-0.22	12966590	2862	11.52	4495	4650	4480	5840	3150	4495	4530.60	1.31	-54	583	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2033	11.65	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
168	20240703	100758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	-5	5	-0.11	10556630	2325	9.36	4495	4650	4490	5840	3150	4495	4540.49	1.31	-54	583	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2036	11.66	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.93	N	122450	500	227 억	291089	N	N	0	N	N
169	20240703	090755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4510	15	2	0.33	5310835	1160	4.67	4495	4650	4495	5840	3150	4495	4578.31	1.31	0	637	4538	4516	4473	4451	4408	4527	4462	228	1345	500	3140	5	1	45335964	2045	11.71	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.15	4175	20230803	8.02	5290	-14.74	20240206	4355	3.56	20240611	5510	-18.15	20231122	4175	8.02	20230803	0.93	N	122450	500	227 억	291143	N	N	0	N	N
170	20240702	160753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	5	2	0.11	110702795	24842	294.83	4465	4495	4430	5830	3145	4490	4456.20	1.31	-248	-248	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2038	11.68	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.92	N	122450	500	227 억	291143	N	N	2	N	N
171	20240702	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4430	-60	5	-1.34	100250020	22510	267.15	4465	4495	4430	5830	3145	4490	4453.58	1.31	-248	-248	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2008	11.51	0.54	12	0.05	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.92	N	122450	500	227 억	291143	N	N	2	N	N
172	20240702	140755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4470	-20	5	-0.45	92023330	20656	245.15	4465	4495	4430	5830	3145	4490	4455.04	1.31	-248	-248	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2027	11.61	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.92	N	122450	500	227 억	291143	N	N	2	N	N
173	20240702	130754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-25	5	-0.56	83374900	18719	222.16	4465	4495	4430	5830	3145	4490	4454.03	1.31	-248	-248	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2024	11.60	0.55	12	0.04	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	291143	N	N	2	N	N
174	20240702	120755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4470	-20	5	-0.45	62844830	14121	167.59	4465	4495	4430	5830	3145	4490	4450.45	1.31	-248	-248	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2027	11.61	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.92	N	122450	500	227 억	291143	N	N	2	N	N
175	20240702	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4470	-20	5	-0.45	60966525	13701	162.60	4465	4495	4430	5830	3145	4490	4449.79	1.31	-248	-248	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2027	11.61	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.92	N	122450	500	227 억	291143	N	N	2	N	N
176	20240702	100754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	-5	5	-0.11	51315240	11542	136.98	4465	4495	4430	5830	3145	4490	4445.96	1.31	-231	-231	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2033	11.65	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.92	N	122450	500	227 억	291160	N	N	2	N	N
177	20240702	090756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4465	-25	5	-0.56	5509810	1234	14.65	4465	4465	4465	5830	3145	4490	4465.00	1.31	-123	-181	4593	4541	4503	4451	4413	4522	4432	228	1340	500	3140	5	1	45335964	2024	11.60	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.92	N	122450	500	227 억	291268	N	N	2	N	N
178	20240701	160752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	0	3	0.00	37828985	8426	92.61	4495	4555	4465	5830	3145	4490	4489.55	1.31	-328	-328	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2036	11.66	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.90	N	122450	500	227 억	291391	N	N	2	N	N
179	20240701	150753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	0	3	0.00	37680815	8393	92.25	4495	4555	4465	5830	3145	4490	4489.55	1.31	-326	-326	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2036	11.66	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.90	N	122450	500	227 억	291393	N	N	0	N	N
180	20240701	140752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4490	0	3	0.00	32675510	7277	79.98	4495	4555	4465	5830	3145	4490	4490.24	1.31	-297	-297	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2036	11.66	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.90	N	122450	500	227 억	291422	N	N	0	N	N
181	20240701	130752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	10	2	0.22	23937785	5332	58.61	4495	4555	4465	5830	3145	4490	4489.46	1.31	-297	-297	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2040	11.69	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4355	3.33	20240611	5510	-18.33	20231122	4175	7.78	20230803	0.90	N	122450	500	227 억	291422	N	N	0	N	N
182	20240701	120753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4495	5	2	0.11	10624095	2370	26.05	4495	4555	4465	5830	3145	4490	4482.74	1.31	-238	-238	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2038	11.68	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.90	N	122450	500	227 억	291481	N	N	0	N	N
183	20240701	110751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4510	20	2	0.45	5964565	1329	14.61	4495	4555	4465	5830	3145	4490	4488.01	1.31	-176	-178	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2045	11.71	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.15	4175	20230803	8.02	5290	-14.74	20240206	4355	3.56	20240611	5510	-18.15	20231122	4175	8.02	20230803	0.90	N	122450	500	227 억	291543	N	N	0	N	N
184	20240701	100750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4520	30	2	0.67	2604270	578	6.35	4495	4555	4490	5830	3145	4490	4505.66	1.31	-157	-157	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2049	11.74	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.90	N	122450	500	227 억	291562	N	N	0	N	N
185	20240701	090749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4555	65	2	1.45	1034745	229	2.52	4495	4555	4490	5830	3145	4490	4518.54	1.31	-66	-66	4583	4536	4513	4466	4443	4525	4455	228	1340	500	3140	5	1	45335964	2065	11.83	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4355	4.59	20240611	5510	-17.33	20231122	4175	9.10	20230803	0.90	N	122450	500	227 억	291653	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History