KissMeData/089600/price/prices-20240701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

82 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	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	160725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17410	-70	5	-0.40	86245350	4959	35.89	17630	17630	17330	22700	12240	17480	17391.68	5.60	-611	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2014	12.05	0.91	12	0.04	1445.00	19122.00	26800	20240124	-35.04	15920	20240703	9.36	26800	-35.04	20240124	15920	9.36	20240703	26800	-35.04	20240124	15920	9.36	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
3	20240731	150733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-130	5	-0.74	80869360	4650	33.65	17630	17630	17330	22700	12240	17480	17391.26	5.60	-559	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2007	12.01	0.91	12	0.04	1445.00	19122.00	26800	20240124	-35.26	15920	20240703	8.98	26800	-35.26	20240124	15920	8.98	20240703	26800	-35.26	20240124	15920	8.98	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
4	20240731	140733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	-90	5	-0.51	76061420	4373	31.65	17630	17630	17330	22700	12240	17480	17393.42	5.60	-609	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2012	12.03	0.91	12	0.04	1445.00	19122.00	26800	20240124	-35.11	15920	20240703	9.23	26800	-35.11	20240124	15920	9.23	20240703	26800	-35.11	20240124	15920	9.23	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
5	20240731	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-130	5	-0.74	58442850	3360	24.32	17630	17630	17330	22700	12240	17480	17393.71	5.60	-48	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2007	12.01	0.91	12	0.03	1445.00	19122.00	26800	20240124	-35.26	15920	20240703	8.98	26800	-35.26	20240124	15920	8.98	20240703	26800	-35.26	20240124	15920	8.98	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
6	20240731	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	-120	5	-0.69	51488640	2959	21.41	17630	17630	17340	22700	12240	17480	17400.69	5.60	-177	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2008	12.01	0.91	12	0.03	1445.00	19122.00	26800	20240124	-35.22	15920	20240703	9.05	26800	-35.22	20240124	15920	9.05	20240703	26800	-35.22	20240124	15920	9.05	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
7	20240731	110732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	-80	5	-0.46	38208720	2195	15.89	17630	17630	17350	22700	12240	17480	17407.16	5.60	-79	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2013	12.04	0.91	12	0.02	1445.00	19122.00	26800	20240124	-35.07	15920	20240703	9.30	26800	-35.07	20240124	15920	9.30	20240703	26800	-35.07	20240124	15920	9.30	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
8	20240731	100731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-110	5	-0.63	30377430	1745	12.63	17630	17630	17350	22700	12240	17480	17408.27	5.60	79	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2009	12.02	0.91	12	0.02	1445.00	19122.00	26800	20240124	-35.19	15920	20240703	9.11	26800	-35.19	20240124	15920	9.11	20240703	26800	-35.19	20240124	15920	9.11	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
9	20240731	090727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	100	2	0.57	2859970	163	1.18	17630	17630	17410	22700	12240	17480	17545.83	5.60	-3	18133	17806	17643	17316	17153	17725	17235	60	5220	500	12230	10	1	11568163	2034	12.17	0.92	12	0.00	1445.00	19122.00	26800	20240124	-34.40	15920	20240703	10.43	26800	-34.40	20240124	15920	10.43	20240703	26800	-34.40	20240124	15920	10.43	20240703	1.07	N	089600	500	59 억	648284	N	N	0	N	N
10	20240730	160712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	-520	5	-2.89	242670530	13818	114.83	17970	17970	17480	23400	12600	18000	17562.80	5.66	-6375	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2022	12.10	0.91	12	0.12	1445.00	19122.00	26800	20240124	-34.78	15920	20240703	9.80	26800	-34.78	20240124	15920	9.80	20240703	26800	-34.78	20240124	15920	9.80	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
11	20240730	150724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	-450	5	-2.50	208268490	11851	98.49	17970	17970	17480	23400	12600	18000	17573.92	5.66	-6046	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2030	12.15	0.92	12	0.10	1445.00	19122.00	26800	20240124	-34.51	15920	20240703	10.24	26800	-34.51	20240124	15920	10.24	20240703	26800	-34.51	20240124	15920	10.24	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
12	20240730	140715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	-520	5	-2.89	183729220	10450	86.84	17970	17970	17480	23400	12600	18000	17581.74	5.66	-4918	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2022	12.10	0.91	12	0.09	1445.00	19122.00	26800	20240124	-34.78	15920	20240703	9.80	26800	-34.78	20240124	15920	9.80	20240703	26800	-34.78	20240124	15920	9.80	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
13	20240730	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-360	5	-2.00	102996760	5837	48.51	17970	17970	17540	23400	12600	18000	17645.50	5.66	-1706	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2041	12.21	0.92	12	0.05	1445.00	19122.00	26800	20240124	-34.18	15920	20240703	10.80	26800	-34.18	20240124	15920	10.80	20240703	26800	-34.18	20240124	15920	10.80	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
14	20240730	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	-280	5	-1.56	55317420	3126	25.98	17970	17970	17580	23400	12600	18000	17695.91	5.66	-760	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2050	12.26	0.93	12	0.03	1445.00	19122.00	26800	20240124	-33.88	15920	20240703	11.31	26800	-33.88	20240124	15920	11.31	20240703	26800	-33.88	20240124	15920	11.31	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
15	20240730	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17760	-240	5	-1.33	36289470	2052	17.05	17970	17970	17580	23400	12600	18000	17684.93	5.66	-808	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2055	12.29	0.93	12	0.02	1445.00	19122.00	26800	20240124	-33.73	15920	20240703	11.56	26800	-33.73	20240124	15920	11.56	20240703	26800	-33.73	20240124	15920	11.56	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
16	20240730	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-300	5	-1.67	25553850	1444	12.00	17970	17970	17590	23400	12600	18000	17696.57	5.66	-711	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2048	12.25	0.93	12	0.01	1445.00	19122.00	26800	20240124	-33.96	15920	20240703	11.18	26800	-33.96	20240124	15920	11.18	20240703	26800	-33.96	20240124	15920	11.18	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
17	20240730	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	-100	5	-0.56	574960	32	0.27	17970	17970	17900	23400	12600	18000	17967.50	5.66	-4	18526	18262	17876	17612	17226	18395	17745	60	5400	500	12600	10	1	11568163	2071	12.39	0.94	12	0.00	1445.00	19122.00	26800	20240124	-33.21	15920	20240703	12.44	26800	-33.21	20240124	15920	12.44	20240703	26800	-33.21	20240124	15920	12.44	20240703	1.08	N	089600	500	59 억	655005	N	N	0	N	N
18	20240729	160712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	30	2	0.17	213816570	12032	80.06	17970	18140	17490	23350	12580	17970	17770.66	5.67	-51	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2082	12.46	0.94	12	0.10	1445.00	19122.00	26800	20240124	-32.84	15920	20240703	13.07	26800	-32.84	20240124	15920	13.07	20240703	26800	-32.84	20240124	15920	13.07	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
19	20240729	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17860	-110	5	-0.61	211084490	11880	79.05	17970	18140	17490	23350	12580	17970	17768.05	5.67	-12	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2066	12.36	0.93	12	0.10	1445.00	19122.00	26800	20240124	-33.36	15920	20240703	12.19	26800	-33.36	20240124	15920	12.19	20240703	26800	-33.36	20240124	15920	12.19	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
20	20240729	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	20	2	0.11	196449190	11067	73.64	17970	18140	17490	23350	12580	17970	17750.90	5.67	75	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2081	12.45	0.94	12	0.10	1445.00	19122.00	26800	20240124	-32.87	15920	20240703	13.00	26800	-32.87	20240124	15920	13.00	20240703	26800	-32.87	20240124	15920	13.00	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
21	20240729	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	30	2	0.17	181190570	10219	68.00	17970	18140	17490	23350	12580	17970	17730.75	5.67	138	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2082	12.46	0.94	12	0.09	1445.00	19122.00	26800	20240124	-32.84	15920	20240703	13.07	26800	-32.84	20240124	15920	13.07	20240703	26800	-32.84	20240124	15920	13.07	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
22	20240729	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	0	3	0.00	161002690	9096	60.52	17970	18140	17490	23350	12580	17970	17700.38	5.67	487	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2079	12.44	0.94	12	0.08	1445.00	19122.00	26800	20240124	-32.95	15920	20240703	12.88	26800	-32.95	20240124	15920	12.88	20240703	26800	-32.95	20240124	15920	12.88	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
23	20240729	110716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17880	-90	5	-0.50	144790000	8192	54.51	17970	18140	17490	23350	12580	17970	17674.56	5.67	1013	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2068	12.37	0.94	12	0.07	1445.00	19122.00	26800	20240124	-33.28	15920	20240703	12.31	26800	-33.28	20240124	15920	12.31	20240703	26800	-33.28	20240124	15920	12.31	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
24	20240729	100714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17590	-380	5	-2.11	115481740	6536	43.49	17970	18140	17490	23350	12580	17970	17668.56	5.67	732	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2035	12.17	0.92	12	0.06	1445.00	19122.00	26800	20240124	-34.37	15920	20240703	10.49	26800	-34.37	20240124	15920	10.49	20240703	26800	-34.37	20240124	15920	10.49	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
25	20240729	090713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	30	2	0.17	3269810	182	1.21	17970	18000	17960	23350	12580	17970	17965.99	5.67	-114	18470	18220	17860	17610	17250	18345	17735	60	5380	500	12570	10	1	11568163	2082	12.46	0.94	12	0.00	1445.00	19122.00	26800	20240124	-32.84	15920	20240703	13.07	26800	-32.84	20240124	15920	13.07	20240703	26800	-32.84	20240124	15920	13.07	20240703	1.10	N	089600	500	59 억	655439	N	N	0	N	N
26	20240726	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	130	2	0.73	266098870	14969	47.68	17810	18110	17500	23150	12490	17840	17776.54	5.71	-4862	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2079	12.44	0.94	12	0.13	1445.00	19122.00	26800	20240124	-32.95	15920	20240703	12.88	26800	-32.95	20240124	15920	12.88	20240703	26800	-32.95	20240124	15920	12.88	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
27	20240726	150711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	-320	5	-1.79	230092230	12964	41.29	17810	18110	17500	23150	12490	17840	17748.34	5.71	-4084	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2027	12.12	0.92	12	0.11	1445.00	19122.00	26800	20240124	-34.63	15920	20240703	10.05	26800	-34.63	20240124	15920	10.05	20240703	26800	-34.63	20240124	15920	10.05	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
28	20240726	140711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	-300	5	-1.68	179588140	10082	32.11	17810	18110	17530	23150	12490	17840	17812.67	5.71	-3962	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2029	12.14	0.92	12	0.09	1445.00	19122.00	26800	20240124	-34.55	15920	20240703	10.18	26800	-34.55	20240124	15920	10.18	20240703	26800	-34.55	20240124	15920	10.18	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
29	20240726	130711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	-60	5	-0.34	136932490	7664	24.41	17810	18110	17780	23150	12490	17840	17867.08	5.71	-3162	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2057	12.30	0.93	12	0.07	1445.00	19122.00	26800	20240124	-33.66	15920	20240703	11.68	26800	-33.66	20240124	15920	11.68	20240703	26800	-33.66	20240124	15920	11.68	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
30	20240726	120715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	110	2	0.62	87478740	4891	15.58	17810	18110	17810	23150	12490	17840	17885.94	5.71	-1266	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2076	12.42	0.94	12	0.04	1445.00	19122.00	26800	20240124	-33.02	15920	20240703	12.75	26800	-33.02	20240124	15920	12.75	20240703	26800	-33.02	20240124	15920	12.75	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
31	20240726	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	0	3	0.00	84355720	4717	15.02	17810	18110	17810	23150	12490	17840	17883.62	5.71	-1256	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2064	12.35	0.93	12	0.04	1445.00	19122.00	26800	20240124	-33.43	15920	20240703	12.06	26800	-33.43	20240124	15920	12.06	20240703	26800	-33.43	20240124	15920	12.06	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
32	20240726	100712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	140	2	0.78	55438600	3099	9.87	17810	18110	17810	23150	12490	17840	17889.67	5.71	-6	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2080	12.44	0.94	12	0.03	1445.00	19122.00	26800	20240124	-32.91	15920	20240703	12.94	26800	-32.91	20240124	15920	12.94	20240703	26800	-32.91	20240124	15920	12.94	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
33	20240726	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	270	2	1.51	38315510	2144	6.83	17810	18110	17810	23150	12490	17840	17871.48	5.71	587	18753	18296	17943	17486	17133	18525	17715	60	5310	500	12480	10	1	11568163	2095	12.53	0.95	12	0.02	1445.00	19122.00	26800	20240124	-32.43	15920	20240703	13.76	26800	-32.43	20240124	15920	13.76	20240703	26800	-32.43	20240124	15920	13.76	20240703	1.11	N	089600	500	59 억	660561	N	N	0	N	N
34	20240725	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	10	2	0.06	565138390	31397	163.36	17830	18400	17590	23150	12490	17830	17999.88	5.66	3507	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2064	12.35	0.93	12	0.27	1445.00	19122.00	26800	20240124	-33.43	15920	20240703	12.06	26800	-33.43	20240124	15920	12.06	20240703	26800	-33.43	20240124	15920	12.06	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
35	20240725	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	130	2	0.73	534813820	29702	154.54	17830	18400	17590	23150	12490	17830	18005.99	5.66	3472	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2078	12.43	0.94	12	0.26	1445.00	19122.00	26800	20240124	-32.99	15920	20240703	12.81	26800	-32.99	20240124	15920	12.81	20240703	26800	-32.99	20240124	15920	12.81	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
36	20240725	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	200	2	1.12	456738300	25370	132.00	17830	18400	17590	23150	12490	17830	18003.09	5.66	4424	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2086	12.48	0.94	12	0.22	1445.00	19122.00	26800	20240124	-32.72	15920	20240703	13.25	26800	-32.72	20240124	15920	13.25	20240703	26800	-32.72	20240124	15920	13.25	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
37	20240725	130710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	170	2	0.95	419215260	23286	121.16	17830	18400	17590	23150	12490	17830	18002.89	5.66	4130	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2082	12.46	0.94	12	0.20	1445.00	19122.00	26800	20240124	-32.84	15920	20240703	13.07	26800	-32.84	20240124	15920	13.07	20240703	26800	-32.84	20240124	15920	13.07	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
38	20240725	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	420	2	2.36	372672630	20710	107.76	17830	18400	17590	23150	12490	17830	17994.82	5.66	4140	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2111	12.63	0.95	12	0.18	1445.00	19122.00	26800	20240124	-31.90	15920	20240703	14.64	26800	-31.90	20240124	15920	14.64	20240703	26800	-31.90	20240124	15920	14.64	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
39	20240725	110709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	-150	5	-0.84	115442420	6526	33.96	17830	17830	17590	23150	12490	17830	17689.61	5.66	1784	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2045	12.24	0.92	12	0.06	1445.00	19122.00	26800	20240124	-34.03	15920	20240703	11.06	26800	-34.03	20240124	15920	11.06	20240703	26800	-34.03	20240124	15920	11.06	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
40	20240725	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-140	5	-0.79	80984540	4581	23.84	17830	17830	17590	23150	12490	17830	17678.35	5.66	1259	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2046	12.24	0.93	12	0.04	1445.00	19122.00	26800	20240124	-33.99	15920	20240703	11.12	26800	-33.99	20240124	15920	11.12	20240703	26800	-33.99	20240124	15920	11.12	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
41	20240725	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-80	5	-0.45	12423410	700	3.64	17830	17830	17700	23150	12490	17830	17747.73	5.66	18	18736	18282	17796	17342	16856	18510	17570	60	5320	500	12480	10	1	11568163	2053	12.28	0.93	12	0.01	1445.00	19122.00	26800	20240124	-33.77	15920	20240703	11.49	26800	-33.77	20240124	15920	11.49	20240703	26800	-33.77	20240124	15920	11.49	20240703	1.13	N	089600	500	59 억	654891	N	N	0	N	N
42	20240724	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	430	2	2.47	343378780	19120	102.34	17400	18250	17310	22600	12180	17400	17959.14	5.65	3119	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2063	12.34	0.93	12	0.17	1445.00	19122.00	26800	20240124	-33.47	15920	20240703	12.00	26800	-33.47	20240124	15920	12.00	20240703	26800	-33.47	20240124	15920	12.00	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
43	20240724	150714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	440	2	2.53	334980130	18649	99.82	17400	18250	17310	22600	12180	17400	17962.36	5.65	3168	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2064	12.35	0.93	12	0.16	1445.00	19122.00	26800	20240124	-33.43	15920	20240703	12.06	26800	-33.43	20240124	15920	12.06	20240703	26800	-33.43	20240124	15920	12.06	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
44	20240724	140709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17860	460	2	2.64	297031230	16519	88.42	17400	18250	17310	22600	12180	17400	17981.19	5.65	3013	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2066	12.36	0.93	12	0.14	1445.00	19122.00	26800	20240124	-33.36	15920	20240703	12.19	26800	-33.36	20240124	15920	12.19	20240703	26800	-33.36	20240124	15920	12.19	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
45	20240724	130716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	760	2	4.37	241447550	13420	71.83	17400	18250	17310	22600	12180	17400	17991.62	5.65	3094	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2101	12.57	0.95	12	0.12	1445.00	19122.00	26800	20240124	-32.24	15920	20240703	14.07	26800	-32.24	20240124	15920	14.07	20240703	26800	-32.24	20240124	15920	14.07	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
46	20240724	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18170	770	2	4.43	194964680	10861	58.13	17400	18250	17310	22600	12180	17400	17950.90	5.65	3555	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2102	12.57	0.95	12	0.09	1445.00	19122.00	26800	20240124	-32.20	15920	20240703	14.13	26800	-32.20	20240124	15920	14.13	20240703	26800	-32.20	20240124	15920	14.13	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
47	20240724	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	780	2	4.48	157646480	8806	47.13	17400	18250	17310	22600	12180	17400	17902.17	5.65	3533	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2103	12.58	0.95	12	0.08	1445.00	19122.00	26800	20240124	-32.16	15920	20240703	14.20	26800	-32.16	20240124	15920	14.20	20240703	26800	-32.16	20240124	15920	14.20	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
48	20240724	100729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	310	2	1.78	41792960	2386	12.77	17400	17790	17310	22600	12180	17400	17515.91	5.65	1134	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2049	12.26	0.93	12	0.02	1445.00	19122.00	26800	20240124	-33.92	15920	20240703	11.24	26800	-33.92	20240124	15920	11.24	20240703	26800	-33.92	20240124	15920	11.24	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
49	20240724	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	40	2	0.23	1653110	95	0.51	17400	17450	17400	22600	12180	17400	17401.16	5.65	-31	18440	17920	17660	17140	16880	17790	17010	60	5200	500	12180	10	1	11568163	2017	12.07	0.91	12	0.00	1445.00	19122.00	26800	20240124	-34.93	15920	20240703	9.55	26800	-34.93	20240124	15920	9.55	20240703	26800	-34.93	20240124	15920	9.55	20240703	1.15	N	089600	500	59 억	653051	N	N	0	N	N
50	20240723	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	-510	5	-2.85	329844370	18626	110.64	18170	18180	17400	23250	12540	17910	17709.13	5.65	151	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2013	12.04	0.91	12	0.16	1445.00	19122.00	26800	20240124	-35.07	15920	20240703	9.30	26800	-35.07	20240124	15920	9.30	20240703	26800	-35.07	20240124	15920	9.30	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
51	20240723	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-490	5	-2.74	265990830	14963	88.88	18170	18180	17410	23250	12540	17910	17776.57	5.65	-1927	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2015	12.06	0.91	12	0.13	1445.00	19122.00	26800	20240124	-35.00	15920	20240703	9.42	26800	-35.00	20240124	15920	9.42	20240703	26800	-35.00	20240124	15920	9.42	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
52	20240723	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-200	5	-1.12	193882580	10861	64.51	18170	18180	17700	23250	12540	17910	17851.26	5.65	-1654	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2049	12.26	0.93	12	0.09	1445.00	19122.00	26800	20240124	-33.92	15920	20240703	11.24	26800	-33.92	20240124	15920	11.24	20240703	26800	-33.92	20240124	15920	11.24	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
53	20240723	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-160	5	-0.89	183067050	10251	60.89	18170	18180	17710	23250	12540	17910	17858.46	5.65	-1579	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2053	12.28	0.93	12	0.09	1445.00	19122.00	26800	20240124	-33.77	15920	20240703	11.49	26800	-33.77	20240124	15920	11.49	20240703	26800	-33.77	20240124	15920	11.49	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
54	20240723	120704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17810	-100	5	-0.56	153136840	8565	50.88	18170	18180	17740	23250	12540	17910	17879.37	5.65	-1614	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2060	12.33	0.93	12	0.07	1445.00	19122.00	26800	20240124	-33.54	15920	20240703	11.87	26800	-33.54	20240124	15920	11.87	20240703	26800	-33.54	20240124	15920	11.87	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
55	20240723	110707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	-80	5	-0.45	82029390	4568	27.13	18170	18180	17800	23250	12540	17910	17957.40	5.65	-89	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2063	12.34	0.93	12	0.04	1445.00	19122.00	26800	20240124	-33.47	15920	20240703	12.00	26800	-33.47	20240124	15920	12.00	20240703	26800	-33.47	20240124	15920	12.00	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
56	20240723	100703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18040	130	2	0.73	51069860	2832	16.82	18170	18180	17900	23250	12540	17910	18033.14	5.65	-260	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2087	12.48	0.94	12	0.02	1445.00	19122.00	26800	20240124	-32.69	15920	20240703	13.32	26800	-32.69	20240124	15920	13.32	20240703	26800	-32.69	20240124	15920	13.32	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
57	20240723	090708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	230	2	1.28	10980010	607	3.61	18170	18170	18070	23250	12540	17910	18088.98	5.65	35	18410	18160	17960	17710	17510	18060	17610	60	5340	500	12530	10	1	11568163	2098	12.55	0.95	12	0.01	1445.00	19122.00	26800	20240124	-32.31	15920	20240703	13.94	26800	-32.31	20240124	15920	13.94	20240703	26800	-32.31	20240124	15920	13.94	20240703	1.14	N	089600	500	59 억	653156	N	N	0	N	N
58	20240722	160657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17910	-300	5	-1.65	302455130	16835	63.14	18210	18210	17760	23650	12750	18210	17965.87	5.66	-3029	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2072	12.39	0.94	12	0.15	1445.00	19122.00	26800	20240124	-33.17	15920	20240703	12.50	26800	-33.17	20240124	15920	12.50	20240703	26800	-33.17	20240124	15920	12.50	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
59	20240722	150704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	-110	5	-0.60	258039180	14355	53.84	18210	18210	17760	23650	12750	18210	17975.56	5.66	-3205	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2094	12.53	0.95	12	0.12	1445.00	19122.00	26800	20240124	-32.46	15920	20240703	13.69	26800	-32.46	20240124	15920	13.69	20240703	26800	-32.46	20240124	15920	13.69	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
60	20240722	140705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	-250	5	-1.37	216242460	12035	45.14	18210	18210	17760	23650	12750	18210	17967.80	5.66	-2380	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2078	12.43	0.94	12	0.10	1445.00	19122.00	26800	20240124	-32.99	15920	20240703	12.81	26800	-32.99	20240124	15920	12.81	20240703	26800	-32.99	20240124	15920	12.81	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
61	20240722	130702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-160	5	-0.88	192254740	10705	40.15	18210	18210	17760	23650	12750	18210	17959.34	5.66	-1701	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2088	12.49	0.94	12	0.09	1445.00	19122.00	26800	20240124	-32.65	15920	20240703	13.38	26800	-32.65	20240124	15920	13.38	20240703	26800	-32.65	20240124	15920	13.38	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
62	20240722	120703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	-180	5	-0.99	162997040	9081	34.06	18210	18210	17760	23650	12750	18210	17949.24	5.66	-1530	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2086	12.48	0.94	12	0.08	1445.00	19122.00	26800	20240124	-32.72	15920	20240703	13.25	26800	-32.72	20240124	15920	13.25	20240703	26800	-32.72	20240124	15920	13.25	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
63	20240722	110658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	-410	5	-2.25	132424590	7382	27.69	18210	18210	17760	23650	12750	18210	17938.85	5.66	-1805	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2059	12.32	0.93	12	0.06	1445.00	19122.00	26800	20240124	-33.58	15920	20240703	11.81	26800	-33.58	20240124	15920	11.81	20240703	26800	-33.58	20240124	15920	11.81	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
64	20240722	100702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17940	-270	5	-1.48	125006110	6967	26.13	18210	18210	17760	23650	12750	18210	17942.60	5.66	-1727	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2075	12.42	0.94	12	0.06	1445.00	19122.00	26800	20240124	-33.06	15920	20240703	12.69	26800	-33.06	20240124	15920	12.69	20240703	26800	-33.06	20240124	15920	12.69	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
65	20240722	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-160	5	-0.88	13753400	761	2.85	18210	18210	18050	23650	12750	18210	18072.80	5.66	127	18523	18366	18183	18026	17843	18275	17935	60	5440	500	12740	10	1	11568163	2088	12.49	0.94	12	0.01	1445.00	19122.00	26800	20240124	-32.65	15920	20240703	13.38	26800	-32.65	20240124	15920	13.38	20240703	26800	-32.65	20240124	15920	13.38	20240703	1.12	N	089600	500	59 억	654777	N	N	2	N	N
66	20240719	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	130	2	0.72	477961920	26248	129.44	18240	18340	18000	23500	12660	18080	18209.51	5.67	-1311	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2107	12.60	0.95	12	0.23	1445.00	19122.00	26800	20240124	-32.05	15920	20240703	14.38	26800	-32.05	20240124	15920	14.38	20240703	26800	-32.05	20240124	15920	14.38	20240703	1.14	N	089600	500	59 억	656462	N	N	2	N	N
67	20240719	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	180	2	1.00	453339770	24898	122.78	18240	18340	18000	23500	12660	18080	18207.94	5.67	-1397	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2112	12.64	0.95	12	0.22	1445.00	19122.00	26800	20240124	-31.87	15920	20240703	14.70	26800	-31.87	20240124	15920	14.70	20240703	26800	-31.87	20240124	15920	14.70	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
68	20240719	140656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	170	2	0.94	396740870	21798	107.50	18240	18340	18000	23500	12660	18080	18200.85	5.67	-218	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2111	12.63	0.95	12	0.19	1445.00	19122.00	26800	20240124	-31.90	15920	20240703	14.64	26800	-31.90	20240124	15920	14.64	20240703	26800	-31.90	20240124	15920	14.64	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
69	20240719	130647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	130	2	0.72	366921260	20161	99.42	18240	18340	18000	23500	12660	18080	18199.62	5.67	344	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2107	12.60	0.95	12	0.17	1445.00	19122.00	26800	20240124	-32.05	15920	20240703	14.38	26800	-32.05	20240124	15920	14.38	20240703	26800	-32.05	20240124	15920	14.38	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
70	20240719	120648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	170	2	0.94	339044540	18631	91.88	18240	18340	18000	23500	12660	18080	18197.94	5.67	1014	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2111	12.63	0.95	12	0.16	1445.00	19122.00	26800	20240124	-31.90	15920	20240703	14.64	26800	-31.90	20240124	15920	14.64	20240703	26800	-31.90	20240124	15920	14.64	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
71	20240719	110653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	200	2	1.11	293390150	16124	79.51	18240	18340	18000	23500	12660	18080	18195.95	5.67	1283	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2115	12.65	0.96	12	0.14	1445.00	19122.00	26800	20240124	-31.79	15920	20240703	14.82	26800	-31.79	20240124	15920	14.82	20240703	26800	-31.79	20240124	15920	14.82	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
72	20240719	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	260	2	1.44	205133590	11296	55.71	18240	18340	18000	23500	12660	18080	18159.92	5.67	2212	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2122	12.69	0.96	12	0.10	1445.00	19122.00	26800	20240124	-31.57	15920	20240703	15.20	26800	-31.57	20240124	15920	15.20	20240703	26800	-31.57	20240124	15920	15.20	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
73	20240719	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	-10	5	-0.06	31511280	1740	8.58	18240	18240	18050	23500	12660	18080	18110.12	5.67	-1103	18526	18302	18126	17902	17726	18215	17815	60	5420	500	12650	10	1	11568163	2090	12.51	0.94	12	0.02	1445.00	19122.00	26800	20240124	-32.57	15920	20240703	13.51	26800	-32.57	20240124	15920	13.51	20240703	26800	-32.57	20240124	15920	13.51	20240703	1.14	N	089600	500	59 억	656462	N	N	0	N	N
74	20240718	160639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	-130	5	-0.71	365768080	20278	31.27	18230	18350	17950	23650	12750	18210	18037.68	5.71	-3791	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2092	12.51	0.95	12	0.18	1445.00	19122.00	26800	20240124	-32.54	15920	20240703	13.57	26800	-32.54	20240124	15920	13.57	20240703	26800	-32.54	20240124	15920	13.57	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
75	20240718	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	-250	5	-1.37	353987430	19624	30.26	18230	18350	17950	23650	12750	18210	18038.50	5.71	-3575	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2078	12.43	0.94	12	0.17	1445.00	19122.00	26800	20240124	-32.99	15920	20240703	12.81	26800	-32.99	20240124	15920	12.81	20240703	26800	-32.99	20240124	15920	12.81	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
76	20240718	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-260	5	-1.43	341271800	18916	29.17	18230	18350	17950	23650	12750	18210	18041.44	5.71	-3580	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2076	12.42	0.94	12	0.16	1445.00	19122.00	26800	20240124	-33.02	15920	20240703	12.75	26800	-33.02	20240124	15920	12.75	20240703	26800	-33.02	20240124	15920	12.75	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
77	20240718	130644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	-190	5	-1.04	256591950	14210	21.91	18230	18350	18000	23650	12750	18210	18057.14	5.71	-930	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2085	12.47	0.94	12	0.12	1445.00	19122.00	26800	20240124	-32.76	15920	20240703	13.19	26800	-32.76	20240124	15920	13.19	20240703	26800	-32.76	20240124	15920	13.19	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
78	20240718	120645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	-190	5	-1.04	227328950	12586	19.41	18230	18350	18000	23650	12750	18210	18062.05	5.71	-791	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2085	12.47	0.94	12	0.11	1445.00	19122.00	26800	20240124	-32.76	15920	20240703	13.19	26800	-32.76	20240124	15920	13.19	20240703	26800	-32.76	20240124	15920	13.19	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
79	20240718	110648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	-110	5	-0.60	164082450	9075	13.99	18230	18350	18000	23650	12750	18210	18080.71	5.71	-352	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2094	12.53	0.95	12	0.08	1445.00	19122.00	26800	20240124	-32.46	15920	20240703	13.69	26800	-32.46	20240124	15920	13.69	20240703	26800	-32.46	20240124	15920	13.69	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
80	20240718	100651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	-150	5	-0.82	137583430	7608	11.73	18230	18350	18000	23650	12750	18210	18084.05	5.71	188	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2089	12.50	0.94	12	0.07	1445.00	19122.00	26800	20240124	-32.61	15920	20240703	13.44	26800	-32.61	20240124	15920	13.44	20240703	26800	-32.61	20240124	15920	13.44	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
81	20240718	090649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	-100	5	-0.55	34495750	1897	2.93	18230	18350	18110	23650	12750	18210	18184.37	5.71	-670	18703	18456	18223	17976	17743	18580	18100	60	5440	500	12740	10	1	11568163	2095	12.53	0.95	12	0.02	1445.00	19122.00	26800	20240124	-32.43	15920	20240703	13.76	26800	-32.43	20240124	15920	13.76	20240703	26800	-32.43	20240124	15920	13.76	20240703	1.15	N	089600	500	59 억	660208	N	N	1	N	N
82	20240717	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	270	2	1.51	1187301610	64782	111.15	18020	18470	17990	23300	12560	17940	18327.92	5.67	4452	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2107	12.60	0.95	12	0.56	1445.00	19122.00	26800	20240124	-32.05	15920	20240703	14.38	26800	-32.05	20240124	15920	14.38	20240703	26800	-32.05	20240124	15920	14.38	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
83	20240717	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	320	2	1.78	1146300570	62532	107.29	18020	18470	17990	23300	12560	17940	18331.42	5.67	4748	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2112	12.64	0.95	12	0.54	1445.00	19122.00	26800	20240124	-31.87	15920	20240703	14.70	26800	-31.87	20240124	15920	14.70	20240703	26800	-31.87	20240124	15920	14.70	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
84	20240717	140718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	290	2	1.62	1061156460	57876	99.30	18020	18470	17990	23300	12560	17940	18335.00	5.67	5433	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2109	12.62	0.95	12	0.50	1445.00	19122.00	26800	20240124	-31.98	15920	20240703	14.51	26800	-31.98	20240124	15920	14.51	20240703	26800	-31.98	20240124	15920	14.51	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
85	20240717	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18440	500	2	2.79	821535120	44787	76.84	18020	18470	17990	23300	12560	17940	18343.16	5.67	7906	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2133	12.76	0.96	12	0.39	1445.00	19122.00	26800	20240124	-31.19	15920	20240703	15.83	26800	-31.19	20240124	15920	15.83	20240703	26800	-31.19	20240124	15920	15.83	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
86	20240717	120718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	520	2	2.90	723258880	39460	67.70	18020	18470	17990	23300	12560	17940	18328.91	5.67	10083	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2135	12.78	0.97	12	0.34	1445.00	19122.00	26800	20240124	-31.12	15920	20240703	15.95	26800	-31.12	20240124	15920	15.95	20240703	26800	-31.12	20240124	15920	15.95	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
87	20240717	110717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18430	490	2	2.73	600816320	32820	56.31	18020	18440	17990	23300	12560	17940	18306.41	5.67	9931	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2132	12.75	0.96	12	0.28	1445.00	19122.00	26800	20240124	-31.23	15920	20240703	15.77	26800	-31.23	20240124	15920	15.77	20240703	26800	-31.23	20240124	15920	15.77	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
88	20240717	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	380	2	2.12	400104480	21908	37.59	18020	18380	17990	23300	12560	17940	18262.94	5.67	8551	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2119	12.68	0.96	12	0.19	1445.00	19122.00	26800	20240124	-31.64	15920	20240703	15.08	26800	-31.64	20240124	15920	15.08	20240703	26800	-31.64	20240124	15920	15.08	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
89	20240717	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	280	2	1.56	72206040	3988	6.84	18020	18220	17990	23300	12560	17940	18105.83	5.67	2338	18340	18140	17770	17570	17200	18240	17670	60	5360	500	12550	10	1	11568163	2108	12.61	0.95	12	0.03	1445.00	19122.00	26800	20240124	-32.01	15920	20240703	14.45	26800	-32.01	20240124	15920	14.45	20240703	26800	-32.01	20240124	15920	14.45	20240703	1.16	N	089600	500	59 억	655690	N	N	1	N	N
90	20240716	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17940	550	2	3.16	1036547790	58226	146.13	17470	17970	17400	22600	12180	17390	17802.11	5.64	5836	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2075	12.42	0.94	12	0.50	1445.00	19122.00	26800	20240124	-33.06	15920	20240703	12.69	26800	-33.06	20240124	15920	12.69	20240703	26800	-33.06	20240124	15920	12.69	20240703	1.18	N	089600	500	59 억	652024	N	N	1	N	N
91	20240716	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	540	2	3.11	987391610	55485	139.25	17470	17970	17400	22600	12180	17390	17795.65	5.64	6444	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2074	12.41	0.94	12	0.48	1445.00	19122.00	26800	20240124	-33.10	15920	20240703	12.63	26800	-33.10	20240124	15920	12.63	20240703	26800	-33.10	20240124	15920	12.63	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
92	20240716	140723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17920	530	2	3.05	885810610	49811	125.01	17470	17970	17400	22600	12180	17390	17783.43	5.64	8572	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2073	12.40	0.94	12	0.43	1445.00	19122.00	26800	20240124	-33.13	15920	20240703	12.56	26800	-33.13	20240124	15920	12.56	20240703	26800	-33.13	20240124	15920	12.56	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
93	20240716	130724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17910	520	2	2.99	668521610	37667	94.53	17470	17910	17400	22600	12180	17390	17748.20	5.64	6962	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2072	12.39	0.94	12	0.33	1445.00	19122.00	26800	20240124	-33.17	15920	20240703	12.50	26800	-33.17	20240124	15920	12.50	20240703	26800	-33.17	20240124	15920	12.50	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
94	20240716	120722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17820	430	2	2.47	511796780	28890	72.51	17470	17820	17400	22600	12180	17390	17715.36	5.64	6656	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2061	12.33	0.93	12	0.25	1445.00	19122.00	26800	20240124	-33.51	15920	20240703	11.93	26800	-33.51	20240124	15920	11.93	20240703	26800	-33.51	20240124	15920	11.93	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
95	20240716	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17740	350	2	2.01	421859050	23836	59.82	17470	17820	17400	22600	12180	17390	17698.40	5.64	5585	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2052	12.28	0.93	12	0.21	1445.00	19122.00	26800	20240124	-33.81	15920	20240703	11.43	26800	-33.81	20240124	15920	11.43	20240703	26800	-33.81	20240124	15920	11.43	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
96	20240716	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	280	2	1.61	318974920	18019	45.22	17470	17820	17400	22600	12180	17390	17702.14	5.64	3840	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2044	12.23	0.92	12	0.16	1445.00	19122.00	26800	20240124	-34.07	15920	20240703	10.99	26800	-34.07	20240124	15920	10.99	20240703	26800	-34.07	20240124	15920	10.99	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
97	20240716	090721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	80	2	0.46	12265060	702	1.76	17470	17500	17400	22600	12180	17390	17471.60	5.64	166	17676	17532	17326	17182	16976	17605	17255	60	5210	500	12170	10	1	11568163	2021	12.09	0.91	12	0.01	1445.00	19122.00	26800	20240124	-34.81	15920	20240703	9.74	26800	-34.81	20240124	15920	9.74	20240703	26800	-34.81	20240124	15920	9.74	20240703	1.18	N	089600	500	59 억	652024	N	N	0	N	N
98	20240715	160710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	270	2	1.58	691565610	39845	267.40	17130	17470	17120	22250	11990	17120	17356.40	5.61	2662	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	2012	12.03	0.91	12	0.34	1445.00	19122.00	26800	20240124	-35.11	15920	20240703	9.23	26800	-35.11	20240124	15920	9.23	20240703	26800	-35.11	20240124	15920	9.23	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
99	20240715	150715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	270	2	1.58	678696850	39105	262.43	17130	17470	17120	22250	11990	17120	17355.76	5.61	2755	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	2012	12.03	0.91	12	0.34	1445.00	19122.00	26800	20240124	-35.11	15920	20240703	9.23	26800	-35.11	20240124	15920	9.23	20240703	26800	-35.11	20240124	15920	9.23	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
100	20240715	140714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	320	2	1.87	579242030	33395	224.11	17130	17470	17120	22250	11990	17120	17345.17	5.61	5408	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	2017	12.07	0.91	12	0.29	1445.00	19122.00	26800	20240124	-34.93	15920	20240703	9.55	26800	-34.93	20240124	15920	9.55	20240703	26800	-34.93	20240124	15920	9.55	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
101	20240715	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17410	290	2	1.69	487266180	28121	188.72	17130	17470	17120	22250	11990	17120	17327.48	5.61	5298	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	2014	12.05	0.91	12	0.24	1445.00	19122.00	26800	20240124	-35.04	15920	20240703	9.36	26800	-35.04	20240124	15920	9.36	20240703	26800	-35.04	20240124	15920	9.36	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
102	20240715	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	320	2	1.87	390909680	22591	151.61	17130	17470	17120	22250	11990	17120	17303.78	5.61	5900	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	2017	12.07	0.91	12	0.20	1445.00	19122.00	26800	20240124	-34.93	15920	20240703	9.55	26800	-34.93	20240124	15920	9.55	20240703	26800	-34.93	20240124	15920	9.55	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
103	20240715	110714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	210	2	1.23	287402870	16637	111.65	17130	17380	17120	22250	11990	17120	17274.92	5.61	5278	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	2005	11.99	0.91	12	0.14	1445.00	19122.00	26800	20240124	-35.34	15920	20240703	8.86	26800	-35.34	20240124	15920	8.86	20240703	26800	-35.34	20240124	15920	8.86	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
104	20240715	100714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	100	2	0.58	104735480	6084	40.83	17130	17300	17120	22250	11990	17120	17214.90	5.61	370	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	1992	11.92	0.90	12	0.05	1445.00	19122.00	26800	20240124	-35.75	15920	20240703	8.17	26800	-35.75	20240124	15920	8.17	20240703	26800	-35.75	20240124	15920	8.17	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
105	20240715	090715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	10	2	0.06	2449600	143	0.96	17130	17190	17120	22250	11990	17120	17130.07	5.61	-117	17353	17236	17113	16996	16873	17175	16935	60	5130	500	11980	10	1	11568163	1982	11.85	0.90	12	0.00	1445.00	19122.00	26800	20240124	-36.08	15920	20240703	7.60	26800	-36.08	20240124	15920	7.60	20240703	26800	-36.08	20240124	15920	7.60	20240703	1.18	N	089600	500	59 억	649271	N	N	0	N	N
106	20240712	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	-10	5	-0.06	255304580	14901	177.16	17130	17230	16990	22250	12000	17130	17133.39	5.66	-1592	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1980	11.85	0.90	12	0.13	1445.00	19122.00	26800	20240124	-36.12	15920	20240703	7.54	26800	-36.12	20240124	15920	7.54	20240703	26800	-36.12	20240124	15920	7.54	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
107	20240712	150714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	30	2	0.18	247077530	14421	171.45	17130	17230	16990	22250	12000	17130	17133.18	5.66	-1555	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1985	11.88	0.90	12	0.12	1445.00	19122.00	26800	20240124	-35.97	15920	20240703	7.79	26800	-35.97	20240124	15920	7.79	20240703	26800	-35.97	20240124	15920	7.79	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
108	20240712	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	-10	5	-0.06	207796240	12132	144.24	17130	17230	16990	22250	12000	17130	17127.95	5.66	-1263	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1980	11.85	0.90	12	0.10	1445.00	19122.00	26800	20240124	-36.12	15920	20240703	7.54	26800	-36.12	20240124	15920	7.54	20240703	26800	-36.12	20240124	15920	7.54	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
109	20240712	130711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	40	2	0.23	166515260	9727	115.65	17130	17230	16990	22250	12000	17130	17118.87	5.66	58	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1986	11.88	0.90	12	0.08	1445.00	19122.00	26800	20240124	-35.93	15920	20240703	7.85	26800	-35.93	20240124	15920	7.85	20240703	26800	-35.93	20240124	15920	7.85	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
110	20240712	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	40	2	0.23	129788190	7588	90.22	17130	17230	16990	22250	12000	17130	17104.40	5.66	727	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1986	11.88	0.90	12	0.07	1445.00	19122.00	26800	20240124	-35.93	15920	20240703	7.85	26800	-35.93	20240124	15920	7.85	20240703	26800	-35.93	20240124	15920	7.85	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
111	20240712	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-20	5	-0.12	78724110	4616	54.88	17130	17130	16990	22250	12000	17130	17054.62	5.66	935	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1979	11.84	0.89	12	0.04	1445.00	19122.00	26800	20240124	-36.16	15920	20240703	7.47	26800	-36.16	20240124	15920	7.47	20240703	26800	-36.16	20240124	15920	7.47	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
112	20240712	100712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	-90	5	-0.53	34558440	2026	24.09	17130	17130	17000	22250	12000	17130	17057.47	5.66	262	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1971	11.79	0.89	12	0.02	1445.00	19122.00	26800	20240124	-36.42	15920	20240703	7.04	26800	-36.42	20240124	15920	7.04	20240703	26800	-36.42	20240124	15920	7.04	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
113	20240712	090708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-20	5	-0.12	2958360	174	2.07	17130	17130	17000	22250	12000	17130	17002.07	5.66	60	17383	17256	17023	16896	16663	17320	16960	60	5120	500	11990	10	1	11568163	1979	11.84	0.89	12	0.00	1445.00	19122.00	26800	20240124	-36.16	15920	20240703	7.47	26800	-36.16	20240124	15920	7.47	20240703	26800	-36.16	20240124	15920	7.47	20240703	1.17	N	089600	500	59 억	654565	N	N	6	N	N
114	20240711	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	40	2	0.23	142517900	8411	69.20	17090	17150	16790	22200	11970	17090	16944.23	5.67	-2212	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1982	11.85	0.90	12	0.07	1445.00	19122.00	26800	20240124	-36.08	15920	20240703	7.60	26800	-36.08	20240124	15920	7.60	20240703	26800	-36.08	20240124	15920	7.60	20240703	1.21	N	089600	500	59 억	655763	N	N	6	N	N
115	20240711	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	20	2	0.12	138896400	8199	67.45	17090	17150	16790	22200	11970	17090	16940.65	5.67	-2174	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1979	11.84	0.89	12	0.07	1445.00	19122.00	26800	20240124	-36.16	15920	20240703	7.47	26800	-36.16	20240124	15920	7.47	20240703	26800	-36.16	20240124	15920	7.47	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
116	20240711	140711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-90	5	-0.53	126841070	7493	61.65	17090	17120	16790	22200	11970	17090	16927.94	5.67	-2116	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1967	11.76	0.89	12	0.06	1445.00	19122.00	26800	20240124	-36.57	15920	20240703	6.78	26800	-36.57	20240124	15920	6.78	20240703	26800	-36.57	20240124	15920	6.78	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
117	20240711	130709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-120	5	-0.70	119394940	7056	58.05	17090	17120	16790	22200	11970	17090	16921.05	5.67	-1993	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1963	11.74	0.89	12	0.06	1445.00	19122.00	26800	20240124	-36.68	15920	20240703	6.60	26800	-36.68	20240124	15920	6.60	20240703	26800	-36.68	20240124	15920	6.60	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
118	20240711	120709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-210	5	-1.23	112076300	6625	54.50	17090	17120	16790	22200	11970	17090	16917.18	5.67	-1893	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1953	11.68	0.88	12	0.06	1445.00	19122.00	26800	20240124	-37.01	15920	20240703	6.03	26800	-37.01	20240124	15920	6.03	20240703	26800	-37.01	20240124	15920	6.03	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
119	20240711	110707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-250	5	-1.46	88638510	5232	43.04	17090	17120	16830	22200	11970	17090	16941.61	5.67	-1646	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1948	11.65	0.88	12	0.05	1445.00	19122.00	26800	20240124	-37.16	15920	20240703	5.78	26800	-37.16	20240124	15920	5.78	20240703	26800	-37.16	20240124	15920	5.78	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
120	20240711	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-70	5	-0.41	41183640	2421	19.92	17090	17120	16940	22200	11970	17090	17011.00	5.67	-550	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1969	11.78	0.89	12	0.02	1445.00	19122.00	26800	20240124	-36.49	15920	20240703	6.91	26800	-36.49	20240124	15920	6.91	20240703	26800	-36.49	20240124	15920	6.91	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
121	20240711	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	0	3	0.00	3929910	230	1.89	17090	17090	17030	22200	11970	17090	17086.57	5.67	-33	17296	17192	17086	16982	16876	17140	16930	60	5110	500	11960	10	1	11568163	1977	11.83	0.89	12	0.00	1445.00	19122.00	26800	20240124	-36.23	15920	20240703	7.35	26800	-36.23	20240124	15920	7.35	20240703	26800	-36.23	20240124	15920	7.35	20240703	1.21	N	089600	500	59 억	655763	N	N	2	N	N
122	20240710	160705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	-80	5	-0.47	207577430	12152	31.42	17160	17190	16980	22300	12020	17170	17081.71	5.70	-3026	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1977	11.83	0.89	12	0.11	1445.00	19122.00	26800	20240124	-36.23	15920	20240703	7.35	26800	-36.23	20240124	15920	7.35	20240703	26800	-36.23	20240124	15920	7.35	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
123	20240710	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-150	5	-0.87	200203580	11720	30.30	17160	17190	16980	22300	12020	17170	17082.22	5.70	-2914	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1969	11.78	0.89	12	0.10	1445.00	19122.00	26800	20240124	-36.49	15920	20240703	6.91	26800	-36.49	20240124	15920	6.91	20240703	26800	-36.49	20240124	15920	6.91	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
124	20240710	140705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-150	5	-0.87	165618010	9688	25.05	17160	17190	17010	22300	12020	17170	17095.17	5.70	-2406	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1969	11.78	0.89	12	0.08	1445.00	19122.00	26800	20240124	-36.49	15920	20240703	6.91	26800	-36.49	20240124	15920	6.91	20240703	26800	-36.49	20240124	15920	6.91	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
125	20240710	130706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	-80	5	-0.47	135862210	7943	20.54	17160	17190	17020	22300	12020	17170	17104.65	5.70	-1980	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1977	11.83	0.89	12	0.07	1445.00	19122.00	26800	20240124	-36.23	15920	20240703	7.35	26800	-36.23	20240124	15920	7.35	20240703	26800	-36.23	20240124	15920	7.35	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
126	20240710	120705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	-140	5	-0.82	126107230	7371	19.06	17160	17190	17020	22300	12020	17170	17108.56	5.70	-1829	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1970	11.79	0.89	12	0.06	1445.00	19122.00	26800	20240124	-36.46	15920	20240703	6.97	26800	-36.46	20240124	15920	6.97	20240703	26800	-36.46	20240124	15920	6.97	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
127	20240710	110706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	-50	5	-0.29	86856770	5070	13.11	17160	17190	17060	22300	12020	17170	17131.51	5.70	-1510	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1980	11.85	0.90	12	0.04	1445.00	19122.00	26800	20240124	-36.12	15920	20240703	7.54	26800	-36.12	20240124	15920	7.54	20240703	26800	-36.12	20240124	15920	7.54	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
128	20240710	100702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	-10	5	-0.06	54694650	3190	8.25	17160	17190	17080	22300	12020	17170	17145.66	5.70	-708	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1985	11.88	0.90	12	0.03	1445.00	19122.00	26800	20240124	-35.97	15920	20240703	7.79	26800	-35.97	20240124	15920	7.79	20240703	26800	-35.97	20240124	15920	7.79	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
129	20240710	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	-80	5	-0.47	10092900	588	1.52	17160	17190	17080	22300	12020	17170	17164.80	5.70	-39	17643	17406	16933	16696	16223	17525	16815	60	5130	500	12010	10	1	11568163	1977	11.83	0.89	12	0.01	1445.00	19122.00	26800	20240124	-36.23	15920	20240703	7.35	26800	-36.23	20240124	15920	7.35	20240703	26800	-36.23	20240124	15920	7.35	20240703	1.23	N	089600	500	59 억	658812	N	N	2	N	N
130	20240709	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	700	2	4.25	657124390	38674	393.79	16500	17170	16460	21400	11530	16470	16991.36	5.64	6508	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1986	11.88	0.90	12	0.33	1445.00	19122.00	26800	20240124	-35.93	15920	20240703	7.85	26800	-35.93	20240124	15920	7.85	20240703	26800	-35.93	20240124	15920	7.85	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
131	20240709	150705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	690	2	4.19	633508000	37298	379.78	16500	17160	16460	21400	11530	16470	16985.04	5.64	6377	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1985	11.88	0.90	12	0.32	1445.00	19122.00	26800	20240124	-35.97	15920	20240703	7.79	26800	-35.97	20240124	15920	7.79	20240703	26800	-35.97	20240124	15920	7.79	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
132	20240709	140705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17140	670	2	4.07	560122470	33017	336.19	16500	17150	16460	21400	11530	16470	16964.67	5.64	6425	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1983	11.86	0.90	12	0.29	1445.00	19122.00	26800	20240124	-36.04	15920	20240703	7.66	26800	-36.04	20240124	15920	7.66	20240703	26800	-36.04	20240124	15920	7.66	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
133	20240709	130707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	630	2	3.83	481385270	28416	289.34	16500	17150	16460	21400	11530	16470	16940.64	5.64	7668	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1978	11.83	0.89	12	0.25	1445.00	19122.00	26800	20240124	-36.19	15920	20240703	7.41	26800	-36.19	20240124	15920	7.41	20240703	26800	-36.19	20240124	15920	7.41	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
134	20240709	120709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	650	2	3.95	381413820	22579	229.91	16500	17140	16460	21400	11530	16470	16892.41	5.64	7962	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1980	11.85	0.90	12	0.20	1445.00	19122.00	26800	20240124	-36.12	15920	20240703	7.54	26800	-36.12	20240124	15920	7.54	20240703	26800	-36.12	20240124	15920	7.54	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
135	20240709	110709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	590	2	3.58	274701630	16333	166.31	16500	17060	16460	21400	11530	16470	16818.81	5.64	6769	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1974	11.81	0.89	12	0.14	1445.00	19122.00	26800	20240124	-36.34	15920	20240703	7.16	26800	-36.34	20240124	15920	7.16	20240703	26800	-36.34	20240124	15920	7.16	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
136	20240709	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	300	2	1.82	85039910	5120	52.13	16500	16770	16460	21400	11530	16470	16609.36	5.64	2450	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1940	11.61	0.88	12	0.04	1445.00	19122.00	26800	20240124	-37.43	15920	20240703	5.34	26800	-37.43	20240124	15920	5.34	20240703	26800	-37.43	20240124	15920	5.34	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
137	20240709	090705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	20	2	0.12	1730880	105	1.07	16500	16500	16460	21400	11530	16470	16484.57	5.64	-65	16656	16562	16456	16362	16256	16510	16310	60	4930	500	11520	10	1	11568163	1908	11.41	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.47	15920	20240703	3.58	26800	-38.47	20240124	15920	3.58	20240703	26800	-38.47	20240124	15920	3.58	20240703	1.24	N	089600	500	59 억	652553	N	N	2	N	N
138	20240708	160700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	50	2	0.30	161287410	9821	60.11	16550	16550	16350	21300	11500	16420	16422.71	5.66	-586	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1905	11.40	0.86	12	0.08	1445.00	19122.00	26800	20240124	-38.54	15920	20240703	3.45	26800	-38.54	20240124	15920	3.45	20240703	26800	-38.54	20240124	15920	3.45	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
139	20240708	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	30	2	0.18	148271040	9027	55.25	16550	16550	16350	21300	11500	16420	16425.28	5.66	-400	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1903	11.38	0.86	12	0.08	1445.00	19122.00	26800	20240124	-38.62	15920	20240703	3.33	26800	-38.62	20240124	15920	3.33	20240703	26800	-38.62	20240124	15920	3.33	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
140	20240708	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	-10	5	-0.06	133946020	8153	49.90	16550	16550	16350	21300	11500	16420	16429.05	5.66	-383	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1898	11.36	0.86	12	0.07	1445.00	19122.00	26800	20240124	-38.77	15920	20240703	3.08	26800	-38.77	20240124	15920	3.08	20240703	26800	-38.77	20240124	15920	3.08	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
141	20240708	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	30	2	0.18	107379600	6534	39.99	16550	16550	16350	21300	11500	16420	16433.98	5.66	-414	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1903	11.38	0.86	12	0.06	1445.00	19122.00	26800	20240124	-38.62	15920	20240703	3.33	26800	-38.62	20240124	15920	3.33	20240703	26800	-38.62	20240124	15920	3.33	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
142	20240708	120701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	-50	5	-0.30	88098250	5359	32.80	16550	16550	16350	21300	11500	16420	16439.31	5.66	-138	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1894	11.33	0.86	12	0.05	1445.00	19122.00	26800	20240124	-38.92	15920	20240703	2.83	26800	-38.92	20240124	15920	2.83	20240703	26800	-38.92	20240124	15920	2.83	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
143	20240708	110659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-30	5	-0.18	55584790	3373	20.65	16550	16550	16380	21300	11500	16420	16479.33	5.66	-37	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1896	11.34	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.84	15920	20240703	2.95	26800	-38.84	20240124	15920	2.95	20240703	26800	-38.84	20240124	15920	2.95	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
144	20240708	100659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	80	2	0.49	30204910	1828	11.19	16550	16550	16430	21300	11500	16420	16523.47	5.66	-255	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1909	11.42	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.43	15920	20240703	3.64	26800	-38.43	20240124	15920	3.64	20240703	26800	-38.43	20240124	15920	3.64	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
145	20240708	090700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	120	2	0.73	16876250	1020	6.24	16550	16550	16500	21300	11500	16420	16545.34	5.66	-45	16566	16492	16396	16322	16226	16530	16360	60	4880	500	11490	10	1	11568163	1913	11.45	0.86	12	0.01	1445.00	19122.00	26800	20240124	-38.28	15920	20240703	3.89	26800	-38.28	20240124	15920	3.89	20240703	26800	-38.28	20240124	15920	3.89	20240703	1.27	N	089600	500	59 억	655290	N	N	2	N	N
146	20240705	160656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	70	2	0.43	267816140	16337	123.93	16350	16470	16300	21250	11450	16350	16393.20	5.70	127	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1899	11.36	0.86	12	0.14	1445.00	19122.00	26800	20240124	-38.73	15920	20240703	3.14	26800	-38.73	20240124	15920	3.14	20240703	26800	-38.73	20240124	15920	3.14	20240703	1.29	N	089600	500	59 억	659203	N	N	2	N	N
147	20240705	150659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	80	2	0.49	264204870	16117	122.27	16350	16470	16300	21250	11450	16350	16392.94	5.70	161	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1901	11.37	0.86	12	0.14	1445.00	19122.00	26800	20240124	-38.69	15920	20240703	3.20	26800	-38.69	20240124	15920	3.20	20240703	26800	-38.69	20240124	15920	3.20	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
148	20240705	140659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-30	5	-0.18	238554820	14553	110.40	16350	16470	16300	21250	11450	16350	16392.15	5.70	240	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1888	11.29	0.85	12	0.13	1445.00	19122.00	26800	20240124	-39.10	15920	20240703	2.51	26800	-39.10	20240124	15920	2.51	20240703	26800	-39.10	20240124	15920	2.51	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
149	20240705	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	0	3	0.00	190793470	11637	88.28	16350	16470	16300	21250	11450	16350	16395.43	5.70	630	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1891	11.31	0.86	12	0.10	1445.00	19122.00	26800	20240124	-38.99	15920	20240703	2.70	26800	-38.99	20240124	15920	2.70	20240703	26800	-38.99	20240124	15920	2.70	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
150	20240705	120658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-30	5	-0.18	145855280	8896	67.49	16350	16470	16300	21250	11450	16350	16395.62	5.70	652	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1888	11.29	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.10	15920	20240703	2.51	26800	-39.10	20240124	15920	2.51	20240703	26800	-39.10	20240124	15920	2.51	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
151	20240705	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-40	5	-0.24	103439150	6304	47.82	16350	16470	16310	21250	11450	16350	16408.52	5.70	997	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1887	11.29	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.14	15920	20240703	2.45	26800	-39.14	20240124	15920	2.45	20240703	26800	-39.14	20240124	15920	2.45	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
152	20240705	100657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	70	2	0.43	51630670	3145	23.86	16350	16460	16340	21250	11450	16350	16416.81	5.70	1154	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1899	11.36	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.73	15920	20240703	3.14	26800	-38.73	20240124	15920	3.14	20240703	26800	-38.73	20240124	15920	3.14	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
153	20240705	090658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	30	2	0.18	915670	56	0.42	16350	16380	16340	21250	11450	16350	16351.32	5.70	-34	16530	16440	16280	16190	16030	16485	16235	60	4900	500	11440	10	1	11568163	1895	11.34	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.88	15920	20240703	2.89	26800	-38.88	20240124	15920	2.89	20240703	26800	-38.88	20240124	15920	2.89	20240703	1.29	N	089600	500	59 억	659203	N	N	3	N	N
154	20240704	160654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	230	2	1.43	215082280	13182	67.02	16120	16370	16120	20950	11290	16120	16315.17	5.68	2272	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1891	11.31	0.86	12	0.11	1445.00	19122.00	26800	20240124	-38.99	15920	20240703	2.70	26800	-38.99	20240124	15920	2.70	20240703	26800	-38.99	20240124	15920	2.70	20240703	1.29	N	089600	500	59 억	657031	N	N	3	N	N
155	20240704	150657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	230	2	1.43	202329610	12402	63.06	16120	16370	16120	20950	11290	16120	16314.27	5.68	2315	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1891	11.31	0.86	12	0.11	1445.00	19122.00	26800	20240124	-38.99	15920	20240703	2.70	26800	-38.99	20240124	15920	2.70	20240703	26800	-38.99	20240124	15920	2.70	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
156	20240704	140657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	230	2	1.43	169874910	10417	52.96	16120	16370	16120	20950	11290	16120	16307.47	5.68	2345	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1891	11.31	0.86	12	0.09	1445.00	19122.00	26800	20240124	-38.99	15920	20240703	2.70	26800	-38.99	20240124	15920	2.70	20240703	26800	-38.99	20240124	15920	2.70	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
157	20240704	130657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	220	2	1.36	141011250	8652	43.99	16120	16360	16120	20950	11290	16120	16298.11	5.68	2366	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1890	11.31	0.85	12	0.07	1445.00	19122.00	26800	20240124	-39.03	15920	20240703	2.64	26800	-39.03	20240124	15920	2.64	20240703	26800	-39.03	20240124	15920	2.64	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
158	20240704	120656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	220	2	1.36	118601510	7281	37.02	16120	16360	16120	20950	11290	16120	16289.18	5.68	2366	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1890	11.31	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.03	15920	20240703	2.64	26800	-39.03	20240124	15920	2.64	20240703	26800	-39.03	20240124	15920	2.64	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
159	20240704	110655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16280	160	2	0.99	68539940	4215	21.43	16120	16310	16120	20950	11290	16120	16260.96	5.68	1211	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1883	11.27	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.25	15920	20240703	2.26	26800	-39.25	20240124	15920	2.26	20240703	26800	-39.25	20240124	15920	2.26	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
160	20240704	100656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16280	160	2	0.99	49277280	3033	15.42	16120	16310	16120	20950	11290	16120	16247.04	5.68	1195	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1883	11.27	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.25	15920	20240703	2.26	26800	-39.25	20240124	15920	2.26	20240703	26800	-39.25	20240124	15920	2.26	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
161	20240704	090656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	130	2	0.81	3143550	195	0.99	16120	16250	16120	20950	11290	16120	16120.77	5.68	0	16520	16320	16120	15920	15720	16420	16020	60	4830	500	11280	10	1	11568163	1880	11.25	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.37	15920	20240703	2.07	26800	-39.37	20240124	15920	2.07	20240703	26800	-39.37	20240124	15920	2.07	20240703	1.29	N	089600	500	59 억	657031	N	N	2	N	N
162	20240703	160653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16120	120	2	0.75	316791050	19658	49.89	16090	16320	15920	20800	11200	16000	16115.09	5.75	-2565	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1865	11.16	0.84	12	0.17	1445.00	19122.00	26800	20240124	-39.85	15920	20240703	1.26	26800	-39.85	20240124	15920	1.26	20240703	26800	-39.85	20240124	15920	1.26	20240703	1.29	N	089600	500	59 억	664610	N	N	2	N	N
163	20240703	150655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16170	170	2	1.06	308315210	19133	48.56	16090	16320	15920	20800	11200	16000	16114.32	5.75	-2539	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1871	11.19	0.85	12	0.17	1445.00	19122.00	26800	20240124	-39.66	15920	20240703	1.57	26800	-39.66	20240124	15920	1.57	20240703	26800	-39.66	20240124	15920	1.57	20240703	1.29	N	089600	500	59 억	664610	N	N	1	N	N
164	20240703	140655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16130	130	2	0.81	267352180	16600	42.13	16090	16320	15920	20800	11200	16000	16105.55	5.75	-2175	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1866	11.16	0.84	12	0.14	1445.00	19122.00	26800	20240124	-39.81	15920	20240703	1.32	26800	-39.81	20240124	15920	1.32	20240703	26800	-39.81	20240124	15920	1.32	20240703	1.29	N	089600	500	59 억	664610	N	N	1	N	N
165	20240703	130654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16170	170	2	1.06	228480020	14196	36.03	16090	16320	15920	20800	11200	16000	16094.68	5.75	-1673	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1871	11.19	0.85	12	0.12	1445.00	19122.00	26800	20240124	-39.66	15920	20240703	1.57	26800	-39.66	20240124	15920	1.57	20240703	26800	-39.66	20240124	15920	1.57	20240703	1.29	N	089600	500	59 억	664610	N	N	1	N	N
166	20240703	120653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16120	120	2	0.75	182014750	11321	28.73	16090	16320	15920	20800	11200	16000	16077.62	5.75	-853	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1865	11.16	0.84	12	0.10	1445.00	19122.00	26800	20240124	-39.85	15920	20240703	1.26	26800	-39.85	20240124	15920	1.26	20240703	26800	-39.85	20240124	15920	1.26	20240703	1.29	N	089600	500	59 억	664610	N	N	1	N	N
167	20240703	110655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16030	30	2	0.19	81620010	5105	12.96	16090	16090	15920	20800	11200	16000	15988.25	5.75	-1283	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1854	11.09	0.84	12	0.04	1445.00	19122.00	26800	20240124	-40.19	15920	20240703	0.69	26800	-40.19	20240124	15920	0.69	20240703	26800	-40.19	20240124	15920	0.69	20240703	1.29	N	089600	500	59 억	664610	N	N	1	N	N
168	20240703	100656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15940	-60	5	-0.38	44586110	2788	7.08	16090	16090	15930	20800	11200	16000	15992.15	5.75	-1444	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1844	11.03	0.83	12	0.02	1445.00	19122.00	26800	20240124	-40.52	15930	20240703	0.06	26800	-40.52	20240124	15930	0.06	20240703	26800	-40.52	20240124	15930	0.06	20240703	1.29	N	089600	500	59 억	664610	N	N	1	N	N
169	20240703	090653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	20	2	0.12	2456440	153	0.39	16090	16090	16020	20800	11200	16000	16055.16	5.75	-75	16633	16316	16123	15806	15613	16220	15710	60	4800	500	11200	10	1	11568163	1853	11.09	0.84	12	0.00	1445.00	19122.00	26800	20240124	-40.22	15930	20240702	0.56	26800	-40.22	20240124	15930	0.56	20240702	26800	-40.22	20240124	15930	0.56	20240702	1.29	N	089600	500	59 억	664610	N	N	1	N	N
170	20240702	160652	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16000	-420	5	-2.56	628646680	39168	497.18	16420	16440	15930	21300	11500	16420	16050.01	5.84	-14811	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1851	11.07	0.84	12	0.34	1445.00	19122.00	26800	20240124	-40.30	15930	20240702	0.44	26800	-40.30	20240124	15930	0.44	20240702	26800	-40.30	20240124	15930	0.44	20240702	1.28	N	089600	500	59 억	675372	N	N	1	N	N
171	20240702	150653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16000	-420	5	-2.56	602580300	37537	476.48	16420	16440	15930	21300	11500	16420	16052.97	5.84	-13992	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1851	11.07	0.84	12	0.32	1445.00	19122.00	26800	20240124	-40.30	15930	20240702	0.44	26800	-40.30	20240124	15930	0.44	20240702	26800	-40.30	20240124	15930	0.44	20240702	1.28	N	089600	500	59 억	675372	N	N	2	N	N
172	20240702	140653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15990	-430	5	-2.62	519254250	32329	410.37	16420	16440	15930	21300	11500	16420	16061.56	5.84	-12628	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1850	11.07	0.84	12	0.28	1445.00	19122.00	26800	20240124	-40.34	15930	20240702	0.38	26800	-40.34	20240124	15930	0.38	20240702	26800	-40.34	20240124	15930	0.38	20240702	1.28	N	089600	500	59 억	675372	N	N	2	N	N
173	20240702	130653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15960	-460	5	-2.80	449360430	27960	354.91	16420	16440	15930	21300	11500	16420	16071.55	5.84	-11166	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1846	11.04	0.83	12	0.24	1445.00	19122.00	26800	20240124	-40.45	15930	20240702	0.19	26800	-40.45	20240124	15930	0.19	20240702	26800	-40.45	20240124	15930	0.19	20240702	1.28	N	089600	500	59 억	675372	N	N	2	N	N
174	20240702	120653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16030	-390	5	-2.38	272538700	16895	214.46	16420	16440	16020	21300	11500	16420	16131.32	5.84	-7083	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1854	11.09	0.84	12	0.15	1445.00	19122.00	26800	20240124	-40.19	16020	20240702	0.06	26800	-40.19	20240124	16020	0.06	20240702	26800	-40.19	20240124	16020	0.06	20240702	1.28	N	089600	500	59 억	675372	N	N	2	N	N
175	20240702	110652	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16070	-350	5	-2.13	200600440	12412	157.55	16420	16440	16070	21300	11500	16420	16161.81	5.84	-4580	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1859	11.12	0.84	12	0.11	1445.00	19122.00	26800	20240124	-40.04	16070	20240702	0.00	26800	-40.04	20240124	16070	0.00	20240702	26800	-40.04	20240124	16070	0.00	20240702	1.28	N	089600	500	59 억	675372	N	N	2	N	N
176	20240702	100652	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16110	-310	5	-1.89	166053280	10266	130.31	16420	16440	16080	21300	11500	16420	16175.07	5.84	-3755	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1864	11.15	0.84	12	0.09	1445.00	19122.00	26800	20240124	-39.89	16080	20240702	0.19	26800	-39.89	20240124	16080	0.19	20240702	26800	-39.89	20240124	16080	0.19	20240702	1.28	N	089600	500	59 억	675372	N	N	2	N	N
177	20240702	090654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-100	5	-0.61	11264220	689	8.75	16420	16440	16250	21300	11500	16420	16348.65	5.84	-364	16633	16526	16393	16286	16153	16460	16220	60	4880	500	11490	10	1	11568163	1888	11.29	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.10	16150	20240626	1.05	26800	-39.10	20240124	16150	1.05	20240626	26800	-39.10	20240124	16150	1.05	20240626	1.28	N	089600	500	59 억	675372	N	N	2	N	N
178	20240701	160650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-80	5	-0.48	125084640	7662	56.45	16500	16500	16260	21450	11550	16500	16325.19	5.87	-2053	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1899	11.36	0.86	12	0.07	1445.00	19122.00	26800	20240124	-38.73	16150	20240626	1.67	26800	-38.73	20240124	16150	1.67	20240626	26800	-38.73	20240124	16150	1.67	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
179	20240701	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-180	5	-1.09	117727330	7212	53.13	16500	16500	16260	21450	11550	16500	16323.81	5.87	-1866	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1888	11.29	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.10	16150	20240626	1.05	26800	-39.10	20240124	16150	1.05	20240626	26800	-39.10	20240124	16150	1.05	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
180	20240701	140651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-190	5	-1.15	106939430	6551	48.26	16500	16500	16260	21450	11550	16500	16324.14	5.87	-1662	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1887	11.29	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.14	16150	20240626	0.99	26800	-39.14	20240124	16150	0.99	20240626	26800	-39.14	20240124	16150	0.99	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
181	20240701	130651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-180	5	-1.09	84471250	5174	38.12	16500	16500	16260	21450	11550	16500	16326.10	5.87	-1146	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1888	11.29	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.10	16150	20240626	1.05	26800	-39.10	20240124	16150	1.05	20240626	26800	-39.10	20240124	16150	1.05	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
182	20240701	120652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-190	5	-1.15	77845190	4768	35.13	16500	16500	16260	21450	11550	16500	16326.59	5.87	-955	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1887	11.29	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.14	16150	20240626	0.99	26800	-39.14	20240124	16150	0.99	20240626	26800	-39.14	20240124	16150	0.99	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
183	20240701	110650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	-170	5	-1.03	60602170	3711	27.34	16500	16500	16260	21450	11550	16500	16330.41	5.87	-1075	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1889	11.30	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.07	16150	20240626	1.11	26800	-39.07	20240124	16150	1.11	20240626	26800	-39.07	20240124	16150	1.11	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
184	20240701	100649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16270	-230	5	-1.39	44127190	2701	19.90	16500	16500	16260	21450	11550	16500	16337.35	5.87	-893	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1882	11.26	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.29	16150	20240626	0.74	26800	-39.29	20240124	16150	0.74	20240626	26800	-39.29	20240124	16150	0.74	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N
185	20240701	090648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-10	5	-0.06	1435260	87	0.64	16500	16500	16450	21450	11550	16500	16497.24	5.87	-30	16726	16612	16426	16312	16126	16670	16370	60	4950	500	11550	10	1	11568163	1908	11.41	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.47	16150	20240626	2.11	26800	-38.47	20240124	16150	2.11	20240626	26800	-38.47	20240124	16150	2.11	20240626	1.28	N	089600	500	59 억	679469	N	N	2	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History