KissMeData/038290/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	150	2	0.71	5086821000	238571	72.26	21250	21650	20900	27550	14850	21200	21322.07	1.95	-8838	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2315	-13.77	1.26	12	2.20	-1551.00	16978.00	26700	20240110	-20.04	15470	20231024	38.01	26700	-20.04	20240110	18400	16.03	20240628	26700	-20.04	20240110	15470	38.01	20231024	3.36	N	038290	500	54 억	211193	N	N	58	N	N
3	20240731	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	200	2	0.94	4722164400	221479	67.09	21250	21650	20900	27550	14850	21200	21321.20	1.95	-6841	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2320	-13.80	1.26	12	2.04	-1551.00	16978.00	26700	20240110	-19.85	15470	20231024	38.33	26700	-19.85	20240110	18400	16.30	20240628	26700	-19.85	20240110	15470	38.33	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
4	20240731	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	0	3	0.00	4031951950	189032	57.26	21250	21650	20900	27550	14850	21200	21329.65	1.95	-19534	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2298	-13.67	1.25	12	1.74	-1551.00	16978.00	26700	20240110	-20.60	15470	20231024	37.04	26700	-20.60	20240110	18400	15.22	20240628	26700	-20.60	20240110	15470	37.04	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
5	20240731	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	50	2	0.24	3498713100	163967	49.67	21250	21650	20900	27550	14850	21200	21338.14	1.95	-15403	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2304	-13.70	1.25	12	1.51	-1551.00	16978.00	26700	20240110	-20.41	15470	20231024	37.36	26700	-20.41	20240110	18400	15.49	20240628	26700	-20.41	20240110	15470	37.36	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
6	20240731	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	100	2	0.47	3157386200	148008	44.83	21250	21650	20900	27550	14850	21200	21332.78	1.95	-10339	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2309	-13.73	1.25	12	1.37	-1551.00	16978.00	26700	20240110	-20.22	15470	20231024	37.69	26700	-20.22	20240110	18400	15.76	20240628	26700	-20.22	20240110	15470	37.69	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
7	20240731	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	150	2	0.71	2906026800	136215	41.26	21250	21650	20900	27550	14850	21200	21334.38	1.95	-7385	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2315	-13.77	1.26	12	1.26	-1551.00	16978.00	26700	20240110	-20.04	15470	20231024	38.01	26700	-20.04	20240110	18400	16.03	20240628	26700	-20.04	20240110	15470	38.01	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
8	20240731	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	50	2	0.24	1527528950	71988	21.81	21250	21500	20900	27550	14850	21200	21219.29	1.95	-2166	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2304	-13.70	1.25	12	0.66	-1551.00	16978.00	26700	20240110	-20.41	15470	20231024	37.36	26700	-20.41	20240110	18400	15.49	20240628	26700	-20.41	20240110	15470	37.36	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
9	20240731	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	250	2	1.18	334202150	15634	4.74	21250	21500	21250	27550	14850	21200	21379.72	1.95	2744	22266	21732	21216	20682	20166	21475	20425	54	6350	500	14840	50	1	10841400	2325	-13.83	1.26	12	0.14	-1551.00	16978.00	26700	20240110	-19.66	15470	20231024	38.66	26700	-19.66	20240110	18400	16.58	20240628	26700	-19.66	20240110	15470	38.66	20231024	3.36	N	038290	500	54 억	211193	N	N	0	N	N
10	20240730	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-750	5	-3.42	6886343150	325125	85.29	21700	21750	20700	28500	15400	21950	21179.90	1.94	869	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2298	-13.67	1.25	12	3.00	-1551.00	16978.00	26700	20240110	-20.60	15470	20231024	37.04	26700	-20.60	20240110	18400	15.22	20240628	26700	-20.60	20240110	15470	37.04	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
11	20240730	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-800	5	-3.64	6161943450	290896	76.31	21700	21750	20700	28500	15400	21950	21181.92	1.94	-5992	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2293	-13.64	1.25	12	2.68	-1551.00	16978.00	26700	20240110	-20.79	15470	20231024	36.72	26700	-20.79	20240110	18400	14.95	20240628	26700	-20.79	20240110	15470	36.72	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
12	20240730	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-600	5	-2.73	5703689150	269250	70.64	21700	21750	20700	28500	15400	21950	21182.85	1.94	-8650	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2315	-13.77	1.26	12	2.48	-1551.00	16978.00	26700	20240110	-20.04	15470	20231024	38.01	26700	-20.04	20240110	18400	16.03	20240628	26700	-20.04	20240110	15470	38.01	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
13	20240730	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-800	5	-3.64	5142092650	242787	63.69	21700	21750	20700	28500	15400	21950	21178.59	1.94	-5775	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2293	-13.64	1.25	12	2.24	-1551.00	16978.00	26700	20240110	-20.79	15470	20231024	36.72	26700	-20.79	20240110	18400	14.95	20240628	26700	-20.79	20240110	15470	36.72	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
14	20240730	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-750	5	-3.42	4734134350	223425	58.61	21700	21750	20700	28500	15400	21950	21188.00	1.94	-5988	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2298	-13.67	1.25	12	2.06	-1551.00	16978.00	26700	20240110	-20.60	15470	20231024	37.04	26700	-20.60	20240110	18400	15.22	20240628	26700	-20.60	20240110	15470	37.04	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
15	20240730	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-700	5	-3.19	4362688950	205882	54.01	21700	21750	20700	28500	15400	21950	21189.25	1.94	-8577	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2304	-13.70	1.25	12	1.90	-1551.00	16978.00	26700	20240110	-20.41	15470	20231024	37.36	26700	-20.41	20240110	18400	15.49	20240628	26700	-20.41	20240110	15470	37.36	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
16	20240730	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-750	5	-3.42	3902480150	184209	48.33	21700	21750	20700	28500	15400	21950	21183.95	1.94	-6592	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2298	-13.67	1.25	12	1.70	-1551.00	16978.00	26700	20240110	-20.60	15470	20231024	37.04	26700	-20.60	20240110	18400	15.22	20240628	26700	-20.60	20240110	15470	37.04	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
17	20240730	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-700	5	-3.19	1551427800	73042	19.16	21700	21750	20700	28500	15400	21950	21237.59	1.94	-4994	22683	22316	21883	21516	21083	22500	21700	54	6550	500	15360	50	1	10841400	2304	-13.70	1.25	12	0.67	-1551.00	16978.00	26700	20240110	-20.41	15470	20231024	37.36	26700	-20.41	20240110	18400	15.49	20240628	26700	-20.41	20240110	15470	37.36	20231024	3.17	N	038290	500	54 억	210413	N	N	0	N	N
18	20240729	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	100	2	0.46	8167849100	372593	62.48	21850	22250	21450	28400	15300	21850	21921.66	1.95	-1976	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2380	-14.15	1.29	12	3.44	-1551.00	16978.00	26700	20240110	-17.79	15470	20231024	41.89	26700	-17.79	20240110	18400	19.29	20240628	26700	-17.79	20240110	15470	41.89	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
19	20240729	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	100	2	0.46	7611660650	347231	58.23	21850	22250	21450	28400	15300	21850	21921.20	1.95	788	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2380	-14.15	1.29	12	3.20	-1551.00	16978.00	26700	20240110	-17.79	15470	20231024	41.89	26700	-17.79	20240110	18400	19.29	20240628	26700	-17.79	20240110	15470	41.89	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
20	20240729	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	100	2	0.46	7144198750	325910	54.65	21850	22250	21450	28400	15300	21850	21920.96	1.95	637	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2380	-14.15	1.29	12	3.01	-1551.00	16978.00	26700	20240110	-17.79	15470	20231024	41.89	26700	-17.79	20240110	18400	19.29	20240628	26700	-17.79	20240110	15470	41.89	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
21	20240729	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	100	2	0.46	6826628950	311432	52.22	21850	22250	21450	28400	15300	21850	21920.32	1.95	-1161	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2380	-14.15	1.29	12	2.87	-1551.00	16978.00	26700	20240110	-17.79	15470	20231024	41.89	26700	-17.79	20240110	18400	19.29	20240628	26700	-17.79	20240110	15470	41.89	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
22	20240729	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	250	2	1.14	6422817600	293018	49.14	21850	22250	21450	28400	15300	21850	21919.73	1.95	-1587	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2396	-14.25	1.30	12	2.70	-1551.00	16978.00	26700	20240110	-17.23	15470	20231024	42.86	26700	-17.23	20240110	18400	20.11	20240628	26700	-17.23	20240110	15470	42.86	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
23	20240729	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	200	2	0.92	5243470950	239710	40.20	21850	22250	21450	28400	15300	21850	21874.31	1.95	-8766	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2391	-14.22	1.30	12	2.21	-1551.00	16978.00	26700	20240110	-17.42	15470	20231024	42.53	26700	-17.42	20240110	18400	19.84	20240628	26700	-17.42	20240110	15470	42.53	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
24	20240729	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-50	5	-0.23	3663736000	167131	28.03	21850	22250	21600	28400	15300	21850	21921.70	1.95	-15662	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2363	-14.06	1.28	12	1.54	-1551.00	16978.00	26700	20240110	-18.35	15470	20231024	40.92	26700	-18.35	20240110	18400	18.48	20240628	26700	-18.35	20240110	15470	40.92	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
25	20240729	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	-150	5	-0.69	711326700	32604	5.47	21850	21950	21700	28400	15300	21850	21816.29	1.95	-645	23150	22500	22050	21400	20950	22275	21175	54	6550	500	15290	50	1	10841400	2353	-13.99	1.28	12	0.30	-1551.00	16978.00	26700	20240110	-18.73	15470	20231024	40.27	26700	-18.73	20240110	18400	17.93	20240628	26700	-18.73	20240110	15470	40.27	20231024	2.96	N	038290	500	54 억	211799	N	N	0	N	N
26	20240726	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	-500	5	-2.24	12633694250	571282	43.08	22350	22700	21600	29050	15650	22350	22115.17	1.47	30612	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2369	-14.09	1.29	12	5.27	-1551.00	16978.00	26700	20240110	-18.16	15470	20231024	41.24	26700	-18.16	20240110	18400	18.75	20240628	26700	-18.16	20240110	15470	41.24	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
27	20240726	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	-500	5	-2.24	11514929950	519997	39.21	22350	22700	21600	29050	15650	22350	22143.53	1.47	24416	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2369	-14.09	1.29	12	4.80	-1551.00	16978.00	26700	20240110	-18.16	15470	20231024	41.24	26700	-18.16	20240110	18400	18.75	20240628	26700	-18.16	20240110	15470	41.24	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
28	20240726	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	-500	5	-2.24	10457143850	471860	35.58	22350	22700	21600	29050	15650	22350	22160.84	1.47	27699	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2369	-14.09	1.29	12	4.35	-1551.00	16978.00	26700	20240110	-18.16	15470	20231024	41.24	26700	-18.16	20240110	18400	18.75	20240628	26700	-18.16	20240110	15470	41.24	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
29	20240726	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-300	5	-1.34	9115831450	410204	30.93	22350	22700	21750	29050	15650	22350	22222.13	1.47	25838	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2391	-14.22	1.30	12	3.78	-1551.00	16978.00	26700	20240110	-17.42	15470	20231024	42.53	26700	-17.42	20240110	18400	19.84	20240628	26700	-17.42	20240110	15470	42.53	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
30	20240726	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-300	5	-1.34	8024450700	360474	27.18	22350	22700	21750	29050	15650	22350	22260.39	1.47	24204	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2391	-14.22	1.30	12	3.32	-1551.00	16978.00	26700	20240110	-17.42	15470	20231024	42.53	26700	-17.42	20240110	18400	19.84	20240628	26700	-17.42	20240110	15470	42.53	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
31	20240726	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	-100	5	-0.45	6956397700	312378	23.56	22350	22700	21750	29050	15650	22350	22268.71	1.47	20966	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2412	-14.35	1.31	12	2.88	-1551.00	16978.00	26700	20240110	-16.67	15470	20231024	43.83	26700	-16.67	20240110	18400	20.92	20240628	26700	-16.67	20240110	15470	43.83	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
32	20240726	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	200	2	0.89	5402470800	242972	18.32	22350	22700	21750	29050	15650	22350	22234.12	1.47	13659	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2445	-14.54	1.33	12	2.24	-1551.00	16978.00	26700	20240110	-15.54	15470	20231024	45.77	26700	-15.54	20240110	18400	22.55	20240628	26700	-15.54	20240110	15470	45.77	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
33	20240726	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	0	3	0.00	711515700	31899	2.41	22350	22400	22100	29050	15650	22350	22302.66	1.47	933	24183	23266	22733	21816	21283	23000	21550	54	6700	500	15640	50	1	10841400	2423	-14.41	1.32	12	0.29	-1551.00	16978.00	26700	20240110	-16.29	15470	20231024	44.47	26700	-16.29	20240110	18400	21.47	20240628	26700	-16.29	20240110	15470	44.47	20231024	2.26	N	038290	500	54 억	159606	N	N	58	N	N
34	20240725	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-1300	5	-5.50	29861109500	1301983	26.10	22900	23650	22200	30700	16600	23650	22936.52	1.02	51665	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2423	-14.41	1.32	12	12.01	-1551.00	16978.00	26700	20240110	-16.29	15470	20231024	44.47	26700	-16.29	20240110	18400	21.47	20240628	26700	-16.29	20240110	15470	44.47	20231024	2.29	N	038290	500	54 억	111074	N	N	58	N	N
35	20240725	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-950	5	-4.02	28233426100	1229472	24.64	22900	23650	22200	30700	16600	23650	22963.75	1.02	43739	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2461	-14.64	1.34	12	11.34	-1551.00	16978.00	26700	20240110	-14.98	15470	20231024	46.74	26700	-14.98	20240110	18400	23.37	20240628	26700	-14.98	20240110	15470	46.74	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
36	20240725	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	-700	5	-2.96	26478217350	1152327	23.10	22900	23650	22200	30700	16600	23650	22977.93	1.02	39627	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2488	-14.80	1.35	12	10.63	-1551.00	16978.00	26700	20240110	-14.04	15470	20231024	48.35	26700	-14.04	20240110	18400	24.73	20240628	26700	-14.04	20240110	15470	48.35	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
37	20240725	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-750	5	-3.17	25293337950	1100775	22.06	22900	23650	22200	30700	16600	23650	22977.64	1.02	36319	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2483	-14.76	1.35	12	10.15	-1551.00	16978.00	26700	20240110	-14.23	15470	20231024	48.03	26700	-14.23	20240110	18400	24.46	20240628	26700	-14.23	20240110	15470	48.03	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
38	20240725	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-850	5	-3.59	16533761400	724771	14.53	22900	23600	22200	30700	16600	23650	22812.17	1.02	66829	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2472	-14.70	1.34	12	6.69	-1551.00	16978.00	26700	20240110	-14.61	15470	20231024	47.38	26700	-14.61	20240110	18400	23.91	20240628	26700	-14.61	20240110	15470	47.38	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
39	20240725	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-800	5	-3.38	14666790000	643219	12.89	22900	23600	22200	30700	16600	23650	22801.92	1.02	55166	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2477	-14.73	1.35	12	5.93	-1551.00	16978.00	26700	20240110	-14.42	15470	20231024	47.71	26700	-14.42	20240110	18400	24.18	20240628	26700	-14.42	20240110	15470	47.71	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
40	20240725	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	-900	5	-3.81	12155916900	531831	10.66	22900	23600	22200	30700	16600	23650	22856.44	1.02	48375	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2466	-14.67	1.34	12	4.91	-1551.00	16978.00	26700	20240110	-14.79	15470	20231024	47.06	26700	-14.79	20240110	18400	23.64	20240628	26700	-14.79	20240110	15470	47.06	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
41	20240725	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	-500	5	-2.11	4023560400	175325	3.51	22900	23250	22700	30700	16600	23650	22948.38	1.02	15681	27876	25762	22486	20372	17096	26820	21430	54	7050	500	16550	50	1	10841400	2510	-14.93	1.36	12	1.62	-1551.00	16978.00	26700	20240110	-13.30	15470	20231024	49.64	26700	-13.30	20240110	18400	25.82	20240628	26700	-13.30	20240110	15470	49.64	20231024	2.29	N	038290	500	54 억	111074	N	N	0	N	N
42	20240724	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	4690	2	24.74	116725173420	4887543	15484.06	19500	24600	19210	24600	13280	18960	23883.23	1.79	-64168	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2564	-15.25	1.39	12	45.08	-1551.00	16978.00	26700	20240110	-11.42	15470	20231024	52.88	26700	-11.42	20240110	18400	28.53	20240628	26700	-11.42	20240110	15470	52.88	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
43	20240724	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	5340	2	28.16	106378475470	4462272	14136.77	19500	24600	19210	24600	13280	18960	23839.53	1.79	-69524	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2634	-15.67	1.43	12	41.16	-1551.00	16978.00	26700	20240110	-8.99	15470	20231024	57.08	26700	-8.99	20240110	18400	32.07	20240628	26700	-8.99	20240110	15470	57.08	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
44	20240724	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	5390	2	28.43	97492026620	4097057	12979.75	19500	24600	19210	24600	13280	18960	23795.62	1.79	-52516	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2640	-15.70	1.43	12	37.79	-1551.00	16978.00	26700	20240110	-8.80	15470	20231024	57.40	26700	-8.80	20240110	18400	32.34	20240628	26700	-8.80	20240110	15470	57.40	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
45	20240724	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	5040	2	26.58	90383421220	3803741	12050.50	19500	24600	19210	24600	13280	18960	23761.72	1.79	-37892	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2602	-15.47	1.41	12	35.09	-1551.00	16978.00	26700	20240110	-10.11	15470	20231024	55.14	26700	-10.11	20240110	18400	30.43	20240628	26700	-10.11	20240110	15470	55.14	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
46	20240724	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23800	4840	2	25.53	86264223570	3630429	11501.44	19500	24600	19210	24600	13280	18960	23761.44	1.79	-33067	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2580	-15.34	1.40	12	33.49	-1551.00	16978.00	26700	20240110	-10.86	15470	20231024	53.85	26700	-10.86	20240110	18400	29.35	20240628	26700	-10.86	20240110	15470	53.85	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
47	20240724	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	5190	2	27.37	82477812520	3472320	11000.54	19500	24600	19210	24600	13280	18960	23752.94	1.79	-37154	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2618	-15.57	1.42	12	32.03	-1551.00	16978.00	26700	20240110	-9.55	15470	20231024	56.11	26700	-9.55	20240110	18400	31.25	20240628	26700	-9.55	20240110	15470	56.11	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
48	20240724	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	4990	2	26.32	74589552370	3143763	9959.65	19500	24600	19210	24600	13280	18960	23726.20	1.79	-31960	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	50	1	10841400	2597	-15.44	1.41	12	29.00	-1551.00	16978.00	26700	20240110	-10.30	15470	20231024	54.82	26700	-10.30	20240110	18400	30.16	20240628	26700	-10.30	20240110	15470	54.82	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
49	20240724	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	840	2	4.43	490396740	24796	78.56	19500	20150	19210	24600	13280	18960	19777.25	1.79	-1252	19493	19226	18963	18696	18433	19360	18830	54	5640	500	13270	10	1	10841400	2147	-12.77	1.17	12	0.23	-1551.00	16978.00	26700	20240110	-25.84	15470	20231024	27.99	26700	-25.84	20240110	18400	7.61	20240628	26700	-25.84	20240110	15470	27.99	20231024	2.32	N	038290	500	54 억	194509	N	N	0	N	N
50	20240723	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	260	2	1.39	594494440	31323	165.28	18700	19230	18700	24300	13090	18700	18979.50	1.75	3904	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2056	-12.22	1.12	12	0.29	-1551.00	16978.00	26700	20240110	-28.99	15470	20231024	22.56	26700	-28.99	20240110	18400	3.04	20240628	26700	-28.99	20240110	15470	22.56	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
51	20240723	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	160	2	0.86	567905510	29915	157.85	18700	19230	18700	24300	13090	18700	18983.97	1.75	4352	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2045	-12.16	1.11	12	0.28	-1551.00	16978.00	26700	20240110	-29.36	15470	20231024	21.91	26700	-29.36	20240110	18400	2.50	20240628	26700	-29.36	20240110	15470	21.91	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
52	20240723	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	190	2	1.02	516877330	27213	143.60	18700	19230	18700	24300	13090	18700	18993.77	1.75	4140	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2048	-12.18	1.11	12	0.25	-1551.00	16978.00	26700	20240110	-29.25	15470	20231024	22.11	26700	-29.25	20240110	18400	2.66	20240628	26700	-29.25	20240110	15470	22.11	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
53	20240723	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18970	270	2	1.44	488301620	25705	135.64	18700	19230	18700	24300	13090	18700	18996.37	1.75	5453	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2057	-12.23	1.12	12	0.24	-1551.00	16978.00	26700	20240110	-28.95	15470	20231024	22.62	26700	-28.95	20240110	18400	3.10	20240628	26700	-28.95	20240110	15470	22.62	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
54	20240723	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	260	2	1.39	411852580	21666	114.33	18700	19230	18700	24300	13090	18700	19009.17	1.75	4660	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2056	-12.22	1.12	12	0.20	-1551.00	16978.00	26700	20240110	-28.99	15470	20231024	22.56	26700	-28.99	20240110	18400	3.04	20240628	26700	-28.99	20240110	15470	22.56	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
55	20240723	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	210	2	1.12	337015670	17729	93.55	18700	19230	18700	24300	13090	18700	19009.29	1.75	6760	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2050	-12.19	1.11	12	0.16	-1551.00	16978.00	26700	20240110	-29.18	15470	20231024	22.24	26700	-29.18	20240110	18400	2.77	20240628	26700	-29.18	20240110	15470	22.24	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
56	20240723	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	310	2	1.66	124943440	6595	34.80	18700	19020	18700	24300	13090	18700	18945.18	1.75	1220	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2061	-12.26	1.12	12	0.06	-1551.00	16978.00	26700	20240110	-28.80	15470	20231024	22.88	26700	-28.80	20240110	18400	3.32	20240628	26700	-28.80	20240110	15470	22.88	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
57	20240723	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	170	2	0.91	9499760	507	2.68	18700	18890	18700	24300	13090	18700	18737.20	1.75	-99	19253	18976	18703	18426	18153	18840	18290	54	5600	500	13090	10	1	10841400	2046	-12.17	1.11	12	0.00	-1551.00	16978.00	26700	20240110	-29.33	15470	20231024	21.98	26700	-29.33	20240110	18400	2.55	20240628	26700	-29.33	20240110	15470	21.98	20231024	2.38	N	038290	500	54 억	189948	N	N	0	N	N
58	20240722	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	-20	5	-0.11	343099940	18451	66.97	18800	18980	18430	24300	13110	18720	18595.18	1.76	-1197	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2027	-12.06	1.10	12	0.17	-1551.00	16978.00	26700	20240110	-29.96	15470	20231024	20.88	26700	-29.96	20240110	18400	1.63	20240628	26700	-29.96	20240110	15470	20.88	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
59	20240722	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-120	5	-0.64	328338490	17660	64.09	18800	18980	18430	24300	13110	18720	18592.21	1.76	-1343	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2017	-11.99	1.10	12	0.16	-1551.00	16978.00	26700	20240110	-30.34	15470	20231024	20.23	26700	-30.34	20240110	18400	1.09	20240628	26700	-30.34	20240110	15470	20.23	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
60	20240722	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18480	-240	5	-1.28	299077940	16081	58.36	18800	18980	18430	24300	13110	18720	18598.22	1.76	-1580	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2003	-11.91	1.09	12	0.15	-1551.00	16978.00	26700	20240110	-30.79	15470	20231024	19.46	26700	-30.79	20240110	18400	0.43	20240628	26700	-30.79	20240110	15470	19.46	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
61	20240722	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	-270	5	-1.44	269104460	14459	52.48	18800	18980	18430	24300	13110	18720	18611.55	1.76	-1802	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2000	-11.90	1.09	12	0.13	-1551.00	16978.00	26700	20240110	-30.90	15470	20231024	19.26	26700	-30.90	20240110	18400	0.27	20240628	26700	-30.90	20240110	15470	19.26	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
62	20240722	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	-280	5	-1.50	238861590	12820	46.53	18800	18980	18440	24300	13110	18720	18631.95	1.76	-1800	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	1999	-11.89	1.09	12	0.12	-1551.00	16978.00	26700	20240110	-30.94	15470	20231024	19.20	26700	-30.94	20240110	18400	0.22	20240628	26700	-30.94	20240110	15470	19.20	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
63	20240722	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18490	-230	5	-1.23	215584470	11558	41.95	18800	18980	18440	24300	13110	18720	18652.40	1.76	-1751	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2005	-11.92	1.09	12	0.11	-1551.00	16978.00	26700	20240110	-30.75	15470	20231024	19.52	26700	-30.75	20240110	18400	0.49	20240628	26700	-30.75	20240110	15470	19.52	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
64	20240722	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18510	-210	5	-1.12	141308660	7536	27.35	18800	18980	18450	24300	13110	18720	18751.15	1.76	-1121	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2007	-11.93	1.09	12	0.07	-1551.00	16978.00	26700	20240110	-30.67	15470	20231024	19.65	26700	-30.67	20240110	18400	0.60	20240628	26700	-30.67	20240110	15470	19.65	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
65	20240722	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18790	70	2	0.37	10384960	551	2.00	18800	18900	18790	24300	13110	18720	18847.48	1.76	-201	19220	18970	18790	18540	18360	18880	18450	54	5580	500	13100	10	1	10841400	2037	-12.11	1.11	12	0.01	-1551.00	16978.00	26700	20240110	-29.63	15470	20231024	21.46	26700	-29.63	20240110	18400	2.12	20240628	26700	-29.63	20240110	15470	21.46	20231024	2.41	N	038290	500	54 억	191061	N	N	0	N	N
66	20240719	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18720	-240	5	-1.27	515918260	27501	107.99	19040	19040	18610	24600	13280	18960	18760.08	1.77	-458	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2030	-12.07	1.10	12	0.25	-1551.00	16978.00	26700	20240110	-29.89	15470	20231024	21.01	26700	-29.89	20240110	18400	1.74	20240628	26700	-29.89	20240110	15470	21.01	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
67	20240719	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18670	-290	5	-1.53	490756350	26159	102.72	19040	19040	18610	24600	13280	18960	18760.52	1.77	-421	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2024	-12.04	1.10	12	0.24	-1551.00	16978.00	26700	20240110	-30.07	15470	20231024	20.69	26700	-30.07	20240110	18400	1.47	20240628	26700	-30.07	20240110	15470	20.69	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
68	20240719	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18720	-240	5	-1.27	418510870	22296	87.55	19040	19040	18620	24600	13280	18960	18770.67	1.77	-991	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2030	-12.07	1.10	12	0.21	-1551.00	16978.00	26700	20240110	-29.89	15470	20231024	21.01	26700	-29.89	20240110	18400	1.74	20240628	26700	-29.89	20240110	15470	21.01	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
69	20240719	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18730	-230	5	-1.21	298988390	15897	62.42	19040	19040	18720	24600	13280	18960	18807.85	1.77	-2064	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2031	-12.08	1.10	12	0.15	-1551.00	16978.00	26700	20240110	-29.85	15470	20231024	21.07	26700	-29.85	20240110	18400	1.79	20240628	26700	-29.85	20240110	15470	21.07	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
70	20240719	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	-160	5	-0.84	250560260	13317	52.29	19040	19040	18720	24600	13280	18960	18815.07	1.77	-1716	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2038	-12.12	1.11	12	0.12	-1551.00	16978.00	26700	20240110	-29.59	15470	20231024	21.53	26700	-29.59	20240110	18400	2.17	20240628	26700	-29.59	20240110	15470	21.53	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
71	20240719	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18740	-220	5	-1.16	199223630	10581	41.55	19040	19040	18720	24600	13280	18960	18828.43	1.77	-1907	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2032	-12.08	1.10	12	0.10	-1551.00	16978.00	26700	20240110	-29.81	15470	20231024	21.14	26700	-29.81	20240110	18400	1.85	20240628	26700	-29.81	20240110	15470	21.14	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
72	20240719	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	-110	5	-0.58	90374090	4787	18.80	19040	19040	18770	24600	13280	18960	18879.07	1.77	-310	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2044	-12.15	1.11	12	0.04	-1551.00	16978.00	26700	20240110	-29.40	15470	20231024	21.85	26700	-29.40	20240110	18400	2.45	20240628	26700	-29.40	20240110	15470	21.85	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
73	20240719	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-30	5	-0.16	4207770	222	0.87	19040	19040	18930	24600	13280	18960	18953.92	1.77	-206	19546	19252	19076	18782	18606	19165	18695	54	5640	500	13270	10	1	10841400	2052	-12.21	1.11	12	0.00	-1551.00	16978.00	26700	20240110	-29.10	15470	20231024	22.37	26700	-29.10	20240110	18400	2.88	20240628	26700	-29.10	20240110	15470	22.37	20231024	2.40	N	038290	500	54 억	191647	N	N	0	N	N
74	20240718	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	-390	5	-2.02	481496780	25349	92.72	19350	19370	18900	25150	13550	19350	18994.86	1.80	-3322	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2056	-12.22	1.12	12	0.23	-1551.00	16978.00	26700	20240110	-28.99	15470	20231024	22.56	26700	-28.99	20240110	18400	3.04	20240628	26700	-28.99	20240110	15470	22.56	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
75	20240718	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18950	-400	5	-2.07	459395620	24183	88.45	19350	19370	18900	25150	13550	19350	18996.63	1.80	-3228	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2054	-12.22	1.12	12	0.22	-1551.00	16978.00	26700	20240110	-29.03	15470	20231024	22.50	26700	-29.03	20240110	18400	2.99	20240628	26700	-29.03	20240110	15470	22.50	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
76	20240718	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-450	5	-2.33	406670910	21396	78.26	19350	19370	18900	25150	13550	19350	19006.87	1.80	-2240	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2049	-12.19	1.11	12	0.20	-1551.00	16978.00	26700	20240110	-29.21	15470	20231024	22.17	26700	-29.21	20240110	18400	2.72	20240628	26700	-29.21	20240110	15470	22.17	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
77	20240718	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-350	5	-1.81	299951330	15763	57.66	19350	19370	18910	25150	13550	19350	19028.82	1.80	388	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2060	-12.25	1.12	12	0.15	-1551.00	16978.00	26700	20240110	-28.84	15470	20231024	22.82	26700	-28.84	20240110	18400	3.26	20240628	26700	-28.84	20240110	15470	22.82	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
78	20240718	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	-280	5	-1.45	260140230	13669	50.00	19350	19370	18910	25150	13550	19350	19031.40	1.80	81	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2067	-12.30	1.12	12	0.13	-1551.00	16978.00	26700	20240110	-28.58	15470	20231024	23.27	26700	-28.58	20240110	18400	3.64	20240628	26700	-28.58	20240110	15470	23.27	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
79	20240718	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-270	5	-1.40	249692650	13120	47.99	19350	19370	18910	25150	13550	19350	19031.45	1.80	103	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2069	-12.30	1.12	12	0.12	-1551.00	16978.00	26700	20240110	-28.54	15470	20231024	23.34	26700	-28.54	20240110	18400	3.70	20240628	26700	-28.54	20240110	15470	23.34	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
80	20240718	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19050	-300	5	-1.55	127960850	6721	24.58	19350	19370	18910	25150	13550	19350	19038.96	1.80	-987	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2065	-12.28	1.12	12	0.06	-1551.00	16978.00	26700	20240110	-28.65	15470	20231024	23.14	26700	-28.65	20240110	18400	3.53	20240628	26700	-28.65	20240110	15470	23.14	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
81	20240718	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19120	-230	5	-1.19	10503470	547	2.00	19350	19370	19100	25150	13550	19350	19201.96	1.80	-429	19823	19586	19273	19036	18723	19705	19155	54	5800	500	13540	10	1	10841400	2073	-12.33	1.13	12	0.01	-1551.00	16978.00	26700	20240110	-28.39	15470	20231024	23.59	26700	-28.39	20240110	18400	3.91	20240628	26700	-28.39	20240110	15470	23.59	20231024	2.41	N	038290	500	54 억	194928	N	N	0	N	N
82	20240717	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	330	2	1.74	527988200	27300	71.51	18960	19510	18960	24700	13320	19020	19340.15	1.73	5742	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2098	-12.48	1.14	12	0.25	-1551.00	16978.00	26700	20240110	-27.53	15470	20231024	25.08	26700	-27.53	20240110	18400	5.16	20240628	26700	-27.53	20240110	15470	25.08	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
83	20240717	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	380	2	2.00	491503150	25416	66.57	18960	19510	18960	24700	13320	19020	19338.34	1.73	6030	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2103	-12.51	1.14	12	0.23	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	18400	5.43	20240628	26700	-27.34	20240110	15470	25.40	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
84	20240717	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	380	2	2.00	419204920	21692	56.82	18960	19510	18960	24700	13320	19020	19325.32	1.73	7404	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2103	-12.51	1.14	12	0.20	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	18400	5.43	20240628	26700	-27.34	20240110	15470	25.40	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
85	20240717	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19450	430	2	2.26	374740590	19397	50.81	18960	19510	18960	24700	13320	19020	19319.51	1.73	7038	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2109	-12.54	1.15	12	0.18	-1551.00	16978.00	26700	20240110	-27.15	15470	20231024	25.73	26700	-27.15	20240110	18400	5.71	20240628	26700	-27.15	20240110	15470	25.73	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
86	20240717	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	360	2	1.89	311767050	16149	42.30	18960	19510	18960	24700	13320	19020	19305.66	1.73	7034	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2101	-12.50	1.14	12	0.15	-1551.00	16978.00	26700	20240110	-27.42	15470	20231024	25.27	26700	-27.42	20240110	18400	5.33	20240628	26700	-27.42	20240110	15470	25.27	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
87	20240717	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	360	2	1.89	196088530	10200	26.72	18960	19410	18960	24700	13320	19020	19224.37	1.73	5157	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2101	-12.50	1.14	12	0.09	-1551.00	16978.00	26700	20240110	-27.42	15470	20231024	25.27	26700	-27.42	20240110	18400	5.33	20240628	26700	-27.42	20240110	15470	25.27	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
88	20240717	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19240	220	2	1.16	60026930	3143	8.23	18960	19300	18960	24700	13320	19020	19098.61	1.73	1969	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2086	-12.40	1.13	12	0.03	-1551.00	16978.00	26700	20240110	-27.94	15470	20231024	24.37	26700	-27.94	20240110	18400	4.57	20240628	26700	-27.94	20240110	15470	24.37	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
89	20240717	090357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19120	100	2	0.53	4594200	242	0.63	18960	19120	18960	24700	13320	19020	18984.30	1.73	-1	19880	19450	19140	18710	18400	19295	18555	54	5680	500	13310	10	1	10841400	2073	-12.33	1.13	12	0.00	-1551.00	16978.00	26700	20240110	-28.39	15470	20231024	23.59	26700	-28.39	20240110	18400	3.91	20240628	26700	-28.39	20240110	15470	23.59	20231024	2.40	N	038290	500	54 억	188076	N	N	0	N	N
90	20240716	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	-380	5	-1.96	725471710	38160	143.77	19330	19570	18830	25200	13580	19400	19011.31	1.78	-4035	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2062	-12.26	1.12	12	0.35	-1551.00	16978.00	26700	20240110	-28.76	15470	20231024	22.95	26700	-28.76	20240110	18400	3.37	20240628	26700	-28.76	20240110	15470	22.95	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
91	20240716	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-420	5	-2.16	679074300	35718	134.57	19330	19570	18830	25200	13580	19400	19012.10	1.78	-4321	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2058	-12.24	1.12	12	0.33	-1551.00	16978.00	26700	20240110	-28.91	15470	20231024	22.69	26700	-28.91	20240110	18400	3.15	20240628	26700	-28.91	20240110	15470	22.69	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
92	20240716	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-500	5	-2.58	616731090	32428	122.17	19330	19570	18830	25200	13580	19400	19018.47	1.78	-3997	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2049	-12.19	1.11	12	0.30	-1551.00	16978.00	26700	20240110	-29.21	15470	20231024	22.17	26700	-29.21	20240110	18400	2.72	20240628	26700	-29.21	20240110	15470	22.17	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
93	20240716	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	-490	5	-2.53	579293460	30448	114.71	19330	19570	18830	25200	13580	19400	19025.67	1.78	-3663	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2050	-12.19	1.11	12	0.28	-1551.00	16978.00	26700	20240110	-29.18	15470	20231024	22.24	26700	-29.18	20240110	18400	2.77	20240628	26700	-29.18	20240110	15470	22.24	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
94	20240716	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-400	5	-2.06	511431610	26861	101.20	19330	19570	18830	25200	13580	19400	19039.93	1.78	-5505	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2060	-12.25	1.12	12	0.25	-1551.00	16978.00	26700	20240110	-28.84	15470	20231024	22.82	26700	-28.84	20240110	18400	3.26	20240628	26700	-28.84	20240110	15470	22.82	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
95	20240716	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	-440	5	-2.27	364744010	19099	71.95	19330	19570	18930	25200	13580	19400	19097.54	1.78	-6310	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2056	-12.22	1.12	12	0.18	-1551.00	16978.00	26700	20240110	-28.99	15470	20231024	22.56	26700	-28.99	20240110	18400	3.04	20240628	26700	-28.99	20240110	15470	22.56	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
96	20240716	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19060	-340	5	-1.75	165431100	8607	32.43	19330	19570	19030	25200	13580	19400	19220.53	1.78	-2083	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2066	-12.29	1.12	12	0.08	-1551.00	16978.00	26700	20240110	-28.61	15470	20231024	23.21	26700	-28.61	20240110	18400	3.59	20240628	26700	-28.61	20240110	15470	23.21	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
97	20240716	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19390	-10	5	-0.05	2804460	145	0.55	19330	19400	19330	25200	13580	19400	19341.10	1.78	-19	19980	19690	19470	19180	18960	19580	19070	54	5800	500	13580	10	1	10841400	2102	-12.50	1.14	12	0.00	-1551.00	16978.00	26700	20240110	-27.38	15470	20231024	25.34	26700	-27.38	20240110	18400	5.38	20240628	26700	-27.38	20240110	15470	25.34	20231024	2.41	N	038290	500	54 억	193181	N	N	0	N	N
98	20240715	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-240	5	-1.22	512896880	26413	72.99	19760	19760	19250	25500	13750	19640	19418.35	1.76	3231	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2103	-12.51	1.14	12	0.24	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	18400	5.43	20240628	26700	-27.34	20240110	15470	25.40	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
99	20240715	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	-200	5	-1.02	468790200	24138	66.71	19760	19760	19250	25500	13750	19640	19421.25	1.76	3471	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2108	-12.53	1.15	12	0.22	-1551.00	16978.00	26700	20240110	-27.19	15470	20231024	25.66	26700	-27.19	20240110	18400	5.65	20240628	26700	-27.19	20240110	15470	25.66	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
100	20240715	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-240	5	-1.22	439349170	22620	62.51	19760	19760	19250	25500	13750	19640	19423.04	1.76	3302	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2103	-12.51	1.14	12	0.21	-1551.00	16978.00	26700	20240110	-27.34	15470	20231024	25.40	26700	-27.34	20240110	18400	5.43	20240628	26700	-27.34	20240110	15470	25.40	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
101	20240715	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	-320	5	-1.63	432217200	22252	61.49	19760	19760	19250	25500	13750	19640	19423.75	1.76	3305	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2095	-12.46	1.14	12	0.21	-1551.00	16978.00	26700	20240110	-27.64	15470	20231024	24.89	26700	-27.64	20240110	18400	5.00	20240628	26700	-27.64	20240110	15470	24.89	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
102	20240715	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	-260	5	-1.32	381035110	19607	54.18	19760	19760	19250	25500	13750	19640	19433.63	1.76	2953	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2101	-12.50	1.14	12	0.18	-1551.00	16978.00	26700	20240110	-27.42	15470	20231024	25.27	26700	-27.42	20240110	18400	5.33	20240628	26700	-27.42	20240110	15470	25.27	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
103	20240715	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-150	5	-0.76	249714280	12823	35.44	19760	19760	19330	25500	13750	19640	19473.94	1.76	75	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2113	-12.57	1.15	12	0.12	-1551.00	16978.00	26700	20240110	-27.00	15470	20231024	25.99	26700	-27.00	20240110	18400	5.92	20240628	26700	-27.00	20240110	15470	25.99	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
104	20240715	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	-210	5	-1.07	117711960	6013	16.62	19760	19760	19430	25500	13750	19640	19576.24	1.76	-1702	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2106	-12.53	1.14	12	0.06	-1551.00	16978.00	26700	20240110	-27.23	15470	20231024	25.60	26700	-27.23	20240110	18400	5.60	20240628	26700	-27.23	20240110	15470	25.60	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
105	20240715	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	60	2	0.31	10541720	535	1.48	19760	19760	19640	25500	13750	19640	19704.15	1.76	-113	20413	20026	19613	19226	18813	20220	19420	54	5860	500	13740	10	1	10841400	2136	-12.70	1.16	12	0.00	-1551.00	16978.00	26700	20240110	-26.22	15470	20231024	27.34	26700	-26.22	20240110	18400	7.07	20240628	26700	-26.22	20240110	15470	27.34	20231024	2.41	N	038290	500	54 억	190447	N	N	0	N	N
106	20240712	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	370	2	1.92	702824720	35757	164.72	19200	20000	19200	25050	13490	19270	19655.63	1.67	7652	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2129	-12.66	1.16	12	0.33	-1551.00	16978.00	26700	20240110	-26.44	15470	20231024	26.96	26700	-26.44	20240110	18400	6.74	20240628	26700	-26.44	20240110	15470	26.96	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
107	20240712	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	360	2	1.87	677078680	34445	158.67	19200	20000	19200	25050	13490	19270	19656.81	1.67	7143	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2128	-12.66	1.16	12	0.32	-1551.00	16978.00	26700	20240110	-26.48	15470	20231024	26.89	26700	-26.48	20240110	18400	6.68	20240628	26700	-26.48	20240110	15470	26.89	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
108	20240712	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	370	2	1.92	621175650	31597	145.55	19200	20000	19200	25050	13490	19270	19659.32	1.67	6155	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2129	-12.66	1.16	12	0.29	-1551.00	16978.00	26700	20240110	-26.44	15470	20231024	26.96	26700	-26.44	20240110	18400	6.74	20240628	26700	-26.44	20240110	15470	26.96	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
109	20240712	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19680	410	2	2.13	604634330	30755	141.68	19200	20000	19200	25050	13490	19270	19659.71	1.67	5948	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2134	-12.69	1.16	12	0.28	-1551.00	16978.00	26700	20240110	-26.29	15470	20231024	27.21	26700	-26.29	20240110	18400	6.96	20240628	26700	-26.29	20240110	15470	27.21	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
110	20240712	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19710	440	2	2.28	583742120	29692	136.78	19200	20000	19200	25050	13490	19270	19659.91	1.67	5739	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2137	-12.71	1.16	12	0.27	-1551.00	16978.00	26700	20240110	-26.18	15470	20231024	27.41	26700	-26.18	20240110	18400	7.12	20240628	26700	-26.18	20240110	15470	27.41	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
111	20240712	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	530	2	2.75	560684660	28527	131.41	19200	20000	19200	25050	13490	19270	19654.53	1.67	5773	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2147	-12.77	1.17	12	0.26	-1551.00	16978.00	26700	20240110	-25.84	15470	20231024	27.99	26700	-25.84	20240110	18400	7.61	20240628	26700	-25.84	20240110	15470	27.99	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
112	20240712	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	240	2	1.25	280232690	14344	66.08	19200	19700	19200	25050	13490	19270	19536.58	1.67	2783	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2115	-12.58	1.15	12	0.13	-1551.00	16978.00	26700	20240110	-26.93	15470	20231024	26.12	26700	-26.93	20240110	18400	6.03	20240628	26700	-26.93	20240110	15470	26.12	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
113	20240712	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	80	2	0.42	5187740	270	1.24	19200	19390	19200	25050	13490	19270	19213.85	1.67	54	19696	19482	19366	19152	19036	19425	19095	54	5780	500	13480	10	1	10841400	2098	-12.48	1.14	12	0.00	-1551.00	16978.00	26700	20240110	-27.53	15470	20231024	25.08	26700	-27.53	20240110	18400	5.16	20240628	26700	-27.53	20240110	15470	25.08	20231024	2.43	N	038290	500	54 억	181003	N	N	0	N	N
114	20240711	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	-300	5	-1.53	419551050	21692	75.08	19570	19580	19250	25400	13700	19570	19341.34	1.72	-5512	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2089	-12.42	1.13	12	0.20	-1551.00	16978.00	26700	20240110	-27.83	15470	20231024	24.56	26700	-27.83	20240110	18400	4.73	20240628	26700	-27.83	20240110	15470	24.56	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
115	20240711	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	-260	5	-1.33	400158450	20686	71.60	19570	19580	19250	25400	13700	19570	19344.41	1.72	-5438	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2093	-12.45	1.14	12	0.19	-1551.00	16978.00	26700	20240110	-27.68	15470	20231024	24.82	26700	-27.68	20240110	18400	4.95	20240628	26700	-27.68	20240110	15470	24.82	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
116	20240711	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19280	-290	5	-1.48	337171390	17423	60.31	19570	19580	19250	25400	13700	19570	19352.09	1.72	-5258	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2090	-12.43	1.14	12	0.16	-1551.00	16978.00	26700	20240110	-27.79	15470	20231024	24.63	26700	-27.79	20240110	18400	4.78	20240628	26700	-27.79	20240110	15470	24.63	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
117	20240711	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19280	-290	5	-1.48	286178830	14777	51.15	19570	19580	19260	25400	13700	19570	19366.50	1.72	-4710	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2090	-12.43	1.14	12	0.14	-1551.00	16978.00	26700	20240110	-27.79	15470	20231024	24.63	26700	-27.79	20240110	18400	4.78	20240628	26700	-27.79	20240110	15470	24.63	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
118	20240711	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	-240	5	-1.23	226119000	11666	40.38	19570	19580	19280	25400	13700	19570	19382.74	1.72	-3745	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2096	-12.46	1.14	12	0.11	-1551.00	16978.00	26700	20240110	-27.60	15470	20231024	24.95	26700	-27.60	20240110	18400	5.05	20240628	26700	-27.60	20240110	15470	24.95	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
119	20240711	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	-250	5	-1.28	182507040	9407	32.56	19570	19580	19290	25400	13700	19570	19401.19	1.72	-3451	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2095	-12.46	1.14	12	0.09	-1551.00	16978.00	26700	20240110	-27.64	15470	20231024	24.89	26700	-27.64	20240110	18400	5.00	20240628	26700	-27.64	20240110	15470	24.89	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
120	20240711	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-160	5	-0.82	84107010	4318	14.95	19570	19580	19410	25400	13700	19570	19478.23	1.72	-1765	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2104	-12.51	1.14	12	0.04	-1551.00	16978.00	26700	20240110	-27.30	15470	20231024	25.47	26700	-27.30	20240110	18400	5.49	20240628	26700	-27.30	20240110	15470	25.47	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
121	20240711	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-80	5	-0.41	6755250	346	1.20	19570	19570	19490	25400	13700	19570	19523.84	1.72	-62	19850	19710	19520	19380	19190	19780	19450	54	5830	500	13690	10	1	10841400	2113	-12.57	1.15	12	0.00	-1551.00	16978.00	26700	20240110	-27.00	15470	20231024	25.99	26700	-27.00	20240110	18400	5.92	20240628	26700	-27.00	20240110	15470	25.99	20231024	2.43	N	038290	500	54 억	186674	N	N	0	N	N
122	20240710	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	100	2	0.51	558118940	28637	72.51	19330	19660	19330	25300	13630	19470	19489.30	1.68	3621	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2122	-12.62	1.15	12	0.26	-1551.00	16978.00	26700	20240110	-26.70	15470	20231024	26.50	26700	-26.70	20240110	18400	6.36	20240628	26700	-26.70	20240110	15470	26.50	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
123	20240710	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	50	2	0.26	535376570	27474	69.56	19330	19660	19330	25300	13630	19470	19486.66	1.68	3668	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2116	-12.59	1.15	12	0.25	-1551.00	16978.00	26700	20240110	-26.89	15470	20231024	26.18	26700	-26.89	20240110	18400	6.09	20240628	26700	-26.89	20240110	15470	26.18	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
124	20240710	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	80	2	0.41	405797290	20853	52.80	19330	19580	19330	25300	13630	19470	19459.90	1.68	3634	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2119	-12.60	1.15	12	0.19	-1551.00	16978.00	26700	20240110	-26.78	15470	20231024	26.37	26700	-26.78	20240110	18400	6.25	20240628	26700	-26.78	20240110	15470	26.37	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
125	20240710	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-60	5	-0.31	346450210	17805	45.08	19330	19580	19330	25300	13630	19470	19458.03	1.68	1740	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2104	-12.51	1.14	12	0.16	-1551.00	16978.00	26700	20240110	-27.30	15470	20231024	25.47	26700	-27.30	20240110	18400	5.49	20240628	26700	-27.30	20240110	15470	25.47	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
126	20240710	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-60	5	-0.31	295422990	15178	38.43	19330	19580	19330	25300	13630	19470	19463.89	1.68	1377	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2104	-12.51	1.14	12	0.14	-1551.00	16978.00	26700	20240110	-27.30	15470	20231024	25.47	26700	-27.30	20240110	18400	5.49	20240628	26700	-27.30	20240110	15470	25.47	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
127	20240710	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19460	-10	5	-0.05	230051950	11812	29.91	19330	19580	19330	25300	13630	19470	19476.12	1.68	1790	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2110	-12.55	1.15	12	0.11	-1551.00	16978.00	26700	20240110	-27.12	15470	20231024	25.79	26700	-27.12	20240110	18400	5.76	20240628	26700	-27.12	20240110	15470	25.79	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
128	20240710	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19460	-10	5	-0.05	183564730	9424	23.86	19330	19580	19330	25300	13630	19470	19478.43	1.68	1716	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2110	-12.55	1.15	12	0.09	-1551.00	16978.00	26700	20240110	-27.12	15470	20231024	25.79	26700	-27.12	20240110	18400	5.76	20240628	26700	-27.12	20240110	15470	25.79	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
129	20240710	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	-140	5	-0.72	17156180	887	2.25	19330	19420	19330	25300	13630	19470	19341.80	1.68	99	19830	19650	19460	19280	19090	19740	19370	54	5830	500	13620	10	1	10841400	2096	-12.46	1.14	12	0.01	-1551.00	16978.00	26700	20240110	-27.60	15470	20231024	24.95	26700	-27.60	20240110	18400	5.05	20240628	26700	-27.60	20240110	15470	24.95	20231024	2.47	N	038290	500	54 억	182643	N	N	0	N	N
130	20240709	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19470	230	2	1.20	756431800	38832	257.00	19350	19640	19270	25000	13470	19240	19479.70	1.65	3631	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2111	-12.55	1.15	12	0.36	-1551.00	16978.00	26700	20240110	-27.08	15470	20231024	25.86	26700	-27.08	20240110	18400	5.82	20240628	26700	-27.08	20240110	15470	25.86	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
131	20240709	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19450	210	2	1.09	717251820	36819	243.67	19350	19640	19270	25000	13470	19240	19480.48	1.65	3632	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2109	-12.54	1.15	12	0.34	-1551.00	16978.00	26700	20240110	-27.15	15470	20231024	25.73	26700	-27.15	20240110	18400	5.71	20240628	26700	-27.15	20240110	15470	25.73	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
132	20240709	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	200	2	1.04	679102840	34857	230.69	19350	19640	19270	25000	13470	19240	19482.54	1.65	3910	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2108	-12.53	1.15	12	0.32	-1551.00	16978.00	26700	20240110	-27.19	15470	20231024	25.66	26700	-27.19	20240110	18400	5.65	20240628	26700	-27.19	20240110	15470	25.66	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
133	20240709	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19340	100	2	0.52	642063420	32947	218.05	19350	19640	19270	25000	13470	19240	19487.77	1.65	3702	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2097	-12.47	1.14	12	0.30	-1551.00	16978.00	26700	20240110	-27.57	15470	20231024	25.02	26700	-27.57	20240110	18400	5.11	20240628	26700	-27.57	20240110	15470	25.02	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
134	20240709	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	190	2	0.99	561840300	28806	190.64	19350	19640	19270	25000	13470	19240	19504.28	1.65	5743	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2106	-12.53	1.14	12	0.27	-1551.00	16978.00	26700	20240110	-27.23	15470	20231024	25.60	26700	-27.23	20240110	18400	5.60	20240628	26700	-27.23	20240110	15470	25.60	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
135	20240709	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	250	2	1.30	498039120	25526	168.93	19350	19640	19270	25000	13470	19240	19511.05	1.65	6126	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2113	-12.57	1.15	12	0.24	-1551.00	16978.00	26700	20240110	-27.00	15470	20231024	25.99	26700	-27.00	20240110	18400	5.92	20240628	26700	-27.00	20240110	15470	25.99	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
136	20240709	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	270	2	1.40	434771360	22283	147.47	19350	19640	19270	25000	13470	19240	19511.35	1.65	6107	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2115	-12.58	1.15	12	0.21	-1551.00	16978.00	26700	20240110	-26.93	15470	20231024	26.12	26700	-26.93	20240110	18400	6.03	20240628	26700	-26.93	20240110	15470	26.12	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
137	20240709	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	80	2	0.42	3577620	185	1.22	19350	19380	19320	25000	13470	19240	19338.49	1.65	-106	19506	19372	19236	19102	18966	19305	19035	54	5760	500	13460	10	1	10841400	2095	-12.46	1.14	12	0.00	-1551.00	16978.00	26700	20240110	-27.64	15470	20231024	24.89	26700	-27.64	20240110	18400	5.00	20240628	26700	-27.64	20240110	15470	24.89	20231024	2.50	N	038290	500	54 억	179037	N	N	0	N	N
138	20240708	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19240	10	2	0.05	289851780	15099	22.88	19370	19370	19100	24950	13470	19230	19196.70	1.68	-2744	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2086	-12.40	1.13	12	0.14	-1551.00	16978.00	26700	20240110	-27.94	15470	20231024	24.37	26700	-27.94	20240110	18400	4.57	20240628	26700	-27.94	20240110	15470	24.37	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
139	20240708	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-50	5	-0.26	268697610	13998	21.21	19370	19370	19100	24950	13470	19230	19195.43	1.68	-3056	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2079	-12.37	1.13	12	0.13	-1551.00	16978.00	26700	20240110	-28.16	15470	20231024	23.98	26700	-28.16	20240110	18400	4.24	20240628	26700	-28.16	20240110	15470	23.98	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
140	20240708	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-50	5	-0.26	225737820	11762	17.82	19370	19370	19100	24950	13470	19230	19192.13	1.68	-3452	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2079	-12.37	1.13	12	0.11	-1551.00	16978.00	26700	20240110	-28.16	15470	20231024	23.98	26700	-28.16	20240110	18400	4.24	20240628	26700	-28.16	20240110	15470	23.98	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
141	20240708	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19210	-20	5	-0.10	184230280	9600	14.54	19370	19370	19100	24950	13470	19230	19190.65	1.68	-3523	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2083	-12.39	1.13	12	0.09	-1551.00	16978.00	26700	20240110	-28.05	15470	20231024	24.18	26700	-28.05	20240110	18400	4.40	20240628	26700	-28.05	20240110	15470	24.18	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
142	20240708	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	-60	5	-0.31	160340680	8355	12.66	19370	19370	19100	24950	13470	19230	19190.99	1.68	-3618	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2078	-12.36	1.13	12	0.08	-1551.00	16978.00	26700	20240110	-28.20	15470	20231024	23.92	26700	-28.20	20240110	18400	4.18	20240628	26700	-28.20	20240110	15470	23.92	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
143	20240708	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-50	5	-0.26	153363270	7991	12.11	19370	19370	19100	24950	13470	19230	19192.00	1.68	-3519	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2079	-12.37	1.13	12	0.07	-1551.00	16978.00	26700	20240110	-28.16	15470	20231024	23.98	26700	-28.16	20240110	18400	4.24	20240628	26700	-28.16	20240110	15470	23.98	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
144	20240708	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-50	5	-0.26	117827290	6135	9.29	19370	19370	19100	24950	13470	19230	19205.75	1.68	-2242	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2079	-12.37	1.13	12	0.06	-1551.00	16978.00	26700	20240110	-28.16	15470	20231024	23.98	26700	-28.16	20240110	18400	4.24	20240628	26700	-28.16	20240110	15470	23.98	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
145	20240708	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	70	2	0.36	20141700	1044	1.58	19370	19370	19210	24950	13470	19230	19292.82	1.68	-783	20090	19660	19070	18640	18050	19875	18855	54	5720	500	13460	10	1	10841400	2092	-12.44	1.14	12	0.01	-1551.00	16978.00	26700	20240110	-27.72	15470	20231024	24.76	26700	-27.72	20240110	18400	4.89	20240628	26700	-27.72	20240110	15470	24.76	20231024	2.49	N	038290	500	54 억	181676	N	N	0	N	N
146	20240705	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	610	2	3.28	1258608330	65902	560.49	18480	19500	18480	24200	13040	18620	19098.14	1.56	11097	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2085	-12.40	1.13	12	0.61	-1551.00	16978.00	26900	20230629	-28.51	15470	20231024	24.31	26700	-27.98	20240110	18400	4.51	20240628	26700	-27.98	20240110	15470	24.31	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
147	20240705	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	490	2	2.63	1215123620	63632	541.18	18480	19500	18480	24200	13040	18620	19096.11	1.56	11125	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2072	-12.32	1.13	12	0.59	-1551.00	16978.00	26900	20230629	-28.96	15470	20231024	23.53	26700	-28.43	20240110	18400	3.86	20240628	26700	-28.43	20240110	15470	23.53	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
148	20240705	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	490	2	2.63	1169159090	61227	520.73	18480	19500	18480	24200	13040	18620	19095.48	1.56	11188	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2072	-12.32	1.13	12	0.56	-1551.00	16978.00	26900	20230629	-28.96	15470	20231024	23.53	26700	-28.43	20240110	18400	3.86	20240628	26700	-28.43	20240110	15470	23.53	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
149	20240705	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19130	510	2	2.74	1015136770	53170	452.20	18480	19500	18480	24200	13040	18620	19092.28	1.56	10023	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2074	-12.33	1.13	12	0.49	-1551.00	16978.00	26900	20230629	-28.88	15470	20231024	23.66	26700	-28.35	20240110	18400	3.97	20240628	26700	-28.35	20240110	15470	23.66	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
150	20240705	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	480	2	2.58	616260620	32483	276.26	18480	19180	18480	24200	13040	18620	18971.79	1.56	11209	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2071	-12.31	1.12	12	0.30	-1551.00	16978.00	26900	20230629	-29.00	15470	20231024	23.46	26700	-28.46	20240110	18400	3.80	20240628	26700	-28.46	20240110	15470	23.46	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
151	20240705	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	390	2	2.09	437086230	23110	196.55	18480	19170	18480	24200	13040	18620	18913.29	1.56	6577	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2061	-12.26	1.12	12	0.21	-1551.00	16978.00	26900	20230629	-29.33	15470	20231024	22.88	26700	-28.80	20240110	18400	3.32	20240628	26700	-28.80	20240110	15470	22.88	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
152	20240705	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	410	2	2.20	286488590	15167	128.99	18480	19170	18480	24200	13040	18620	18888.94	1.56	6594	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2063	-12.27	1.12	12	0.14	-1551.00	16978.00	26900	20230629	-29.26	15470	20231024	23.01	26700	-28.73	20240110	18400	3.42	20240628	26700	-28.73	20240110	15470	23.01	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
153	20240705	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18680	60	2	0.32	8244560	446	3.79	18480	18680	18480	24200	13040	18620	18485.56	1.56	170	18820	18720	18620	18520	18420	18770	18570	54	5580	500	13030	10	1	10841400	2025	-12.04	1.10	12	0.00	-1551.00	16978.00	26900	20230629	-30.56	15470	20231024	20.75	26700	-30.04	20240110	18400	1.52	20240628	26700	-30.04	20240110	15470	20.75	20231024	2.51	N	038290	500	54 억	168984	N	N	0	N	N
154	20240704	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18620	30	2	0.16	217120620	11653	64.15	18520	18720	18520	24150	13020	18590	18632.22	1.55	-2	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2019	-12.01	1.10	12	0.11	-1551.00	16978.00	29050	20230628	-35.90	15470	20231024	20.36	26700	-30.26	20240110	18400	1.20	20240628	26700	-30.26	20240110	15470	20.36	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
155	20240704	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18640	50	2	0.27	197582090	10604	58.38	18520	18720	18520	24150	13020	18590	18632.79	1.55	-175	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2021	-12.02	1.10	12	0.10	-1551.00	16978.00	29050	20230628	-35.83	15470	20231024	20.49	26700	-30.19	20240110	18400	1.30	20240628	26700	-30.19	20240110	15470	20.49	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
156	20240704	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	70	2	0.38	178686020	9591	52.80	18520	18720	18520	24150	13020	18590	18630.59	1.55	-136	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2023	-12.03	1.10	12	0.09	-1551.00	16978.00	29050	20230628	-35.77	15470	20231024	20.62	26700	-30.11	20240110	18400	1.41	20240628	26700	-30.11	20240110	15470	20.62	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
157	20240704	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	70	2	0.38	168115990	9025	49.69	18520	18720	18520	24150	13020	18590	18627.81	1.55	-136	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2023	-12.03	1.10	12	0.08	-1551.00	16978.00	29050	20230628	-35.77	15470	20231024	20.62	26700	-30.11	20240110	18400	1.41	20240628	26700	-30.11	20240110	15470	20.62	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
158	20240704	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	110	2	0.59	144180910	7744	42.63	18520	18700	18520	24150	13020	18590	18618.40	1.55	-136	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2027	-12.06	1.10	12	0.07	-1551.00	16978.00	29050	20230628	-35.63	15470	20231024	20.88	26700	-29.96	20240110	18400	1.63	20240628	26700	-29.96	20240110	15470	20.88	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
159	20240704	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18610	20	2	0.11	104445000	5611	30.89	18520	18700	18520	24150	13020	18590	18614.33	1.55	267	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2018	-12.00	1.10	12	0.05	-1551.00	16978.00	29050	20230628	-35.94	15470	20231024	20.30	26700	-30.30	20240110	18400	1.14	20240628	26700	-30.30	20240110	15470	20.30	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
160	20240704	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18680	90	2	0.48	62515750	3358	18.49	18520	18700	18520	24150	13020	18590	18616.96	1.55	562	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2025	-12.04	1.10	12	0.03	-1551.00	16978.00	29050	20230628	-35.70	15470	20231024	20.75	26700	-30.04	20240110	18400	1.52	20240628	26700	-30.04	20240110	15470	20.75	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
161	20240704	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	110	2	0.59	1205600	65	0.36	18520	18700	18520	24150	13020	18590	18547.69	1.55	-5	19083	18836	18633	18386	18183	18735	18285	54	5560	500	13010	10	1	10841400	2027	-12.06	1.10	12	0.00	-1551.00	16978.00	29050	20230628	-35.63	15470	20231024	20.88	26700	-29.96	20240110	18400	1.63	20240628	26700	-29.96	20240110	15470	20.88	20231024	2.50	N	038290	500	54 억	168467	N	N	0	N	N
162	20240703	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	-200	5	-1.06	337327300	18154	40.80	18790	18880	18430	24400	13160	18790	18581.43	1.60	-4697	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2015	-11.99	1.09	12	0.17	-1551.00	16978.00	29900	20230627	-37.83	15470	20231024	20.17	26700	-30.37	20240110	18400	1.03	20240628	26700	-30.37	20240110	15470	20.17	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
163	20240703	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	-200	5	-1.06	313623590	16877	37.93	18790	18880	18430	24400	13160	18790	18582.90	1.60	-4176	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2015	-11.99	1.09	12	0.16	-1551.00	16978.00	29900	20230627	-37.83	15470	20231024	20.17	26700	-30.37	20240110	18400	1.03	20240628	26700	-30.37	20240110	15470	20.17	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
164	20240703	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-190	5	-1.01	261659840	14072	31.63	18790	18880	18430	24400	13160	18790	18594.36	1.60	-3147	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2017	-11.99	1.10	12	0.13	-1551.00	16978.00	29900	20230627	-37.79	15470	20231024	20.23	26700	-30.34	20240110	18400	1.09	20240628	26700	-30.34	20240110	15470	20.23	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
165	20240703	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-190	5	-1.01	249499600	13417	30.15	18790	18880	18430	24400	13160	18790	18595.78	1.60	-2873	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2017	-11.99	1.10	12	0.12	-1551.00	16978.00	29900	20230627	-37.79	15470	20231024	20.23	26700	-30.34	20240110	18400	1.09	20240628	26700	-30.34	20240110	15470	20.23	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
166	20240703	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-190	5	-1.01	239648580	12886	28.96	18790	18880	18430	24400	13160	18790	18597.59	1.60	-2783	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2017	-11.99	1.10	12	0.12	-1551.00	16978.00	29900	20230627	-37.79	15470	20231024	20.23	26700	-30.34	20240110	18400	1.09	20240628	26700	-30.34	20240110	15470	20.23	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
167	20240703	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	-320	5	-1.70	221929450	11929	26.81	18790	18880	18430	24400	13160	18790	18604.20	1.60	-2912	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2002	-11.91	1.09	12	0.11	-1551.00	16978.00	29900	20230627	-38.23	15470	20231024	19.39	26700	-30.82	20240110	18400	0.38	20240628	26700	-30.82	20240110	15470	19.39	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
168	20240703	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18710	-80	5	-0.43	75206410	4008	9.01	18790	18880	18620	24400	13160	18790	18764.07	1.60	-1852	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2028	-12.06	1.10	12	0.04	-1551.00	16978.00	29900	20230627	-37.42	15470	20231024	20.94	26700	-29.93	20240110	18400	1.68	20240628	26700	-29.93	20240110	15470	20.94	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
169	20240703	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18620	-170	5	-0.90	14905070	796	1.79	18790	18790	18620	24400	13160	18790	18724.96	1.60	-591	19296	19042	18736	18482	18176	19170	18610	54	5610	500	13150	10	1	10841400	2019	-12.01	1.10	12	0.01	-1551.00	16978.00	29900	20230627	-37.73	15470	20231024	20.36	26700	-30.26	20240110	18400	1.20	20240628	26700	-30.26	20240110	15470	20.36	20231024	2.53	N	038290	500	54 억	173163	N	N	0	N	N
170	20240702	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18790	-10	5	-0.05	832392630	44491	136.76	18660	18990	18430	24400	13160	18800	18709.24	1.65	-5516	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2037	-12.11	1.11	12	0.41	-1551.00	16978.00	29900	20230627	-37.16	15470	20231024	21.46	26700	-29.63	20240110	18400	2.12	20240628	26700	-29.63	20240110	15470	21.46	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
171	20240702	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	-140	5	-0.74	806884700	43129	132.57	18660	18990	18430	24400	13160	18800	18708.63	1.65	-5189	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2023	-12.03	1.10	12	0.40	-1551.00	16978.00	29900	20230627	-37.59	15470	20231024	20.62	26700	-30.11	20240110	18400	1.41	20240628	26700	-30.11	20240110	15470	20.62	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
172	20240702	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18730	-70	5	-0.37	756010910	40409	124.21	18660	18990	18430	24400	13160	18800	18708.97	1.65	-5608	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2031	-12.08	1.10	12	0.37	-1551.00	16978.00	29900	20230627	-37.36	15470	20231024	21.07	26700	-29.85	20240110	18400	1.79	20240628	26700	-29.85	20240110	15470	21.07	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
173	20240702	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	20	2	0.11	687632810	36764	113.01	18660	18990	18430	24400	13160	18800	18703.97	1.65	-4457	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2040	-12.13	1.11	12	0.34	-1551.00	16978.00	29900	20230627	-37.06	15470	20231024	21.65	26700	-29.51	20240110	18400	2.28	20240628	26700	-29.51	20240110	15470	21.65	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
174	20240702	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18680	-120	5	-0.64	641827900	34317	105.49	18660	18990	18430	24400	13160	18800	18702.91	1.65	-3919	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2025	-12.04	1.10	12	0.32	-1551.00	16978.00	29900	20230627	-37.53	15470	20231024	20.75	26700	-30.04	20240110	18400	1.52	20240628	26700	-30.04	20240110	15470	20.75	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
175	20240702	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18690	-110	5	-0.59	618923240	33092	101.72	18660	18990	18430	24400	13160	18800	18703.11	1.65	-4173	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2026	-12.05	1.10	12	0.31	-1551.00	16978.00	29900	20230627	-37.49	15470	20231024	20.81	26700	-30.00	20240110	18400	1.58	20240628	26700	-30.00	20240110	15470	20.81	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
176	20240702	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	-330	5	-1.76	225204030	12133	37.30	18660	18790	18430	24400	13160	18800	18561.28	1.65	-2541	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2002	-11.91	1.09	12	0.11	-1551.00	16978.00	29900	20230627	-38.23	15470	20231024	19.39	26700	-30.82	20240110	18400	0.38	20240628	26700	-30.82	20240110	15470	19.39	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
177	20240702	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18790	-10	5	-0.05	35179300	1885	5.79	18660	18790	18660	24400	13160	18800	18662.76	1.65	357	19226	19012	18716	18502	18206	19120	18610	54	5600	500	13160	10	1	10841400	2037	-12.11	1.11	12	0.02	-1551.00	16978.00	29900	20230627	-37.16	15470	20231024	21.46	26700	-29.63	20240110	18400	2.12	20240628	26700	-29.63	20240110	15470	21.46	20231024	2.54	N	038290	500	54 억	178629	N	N	0	N	N
178	20240701	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	250	2	1.35	609527320	32497	192.96	18420	18930	18420	24100	12990	18550	18756.42	1.56	9163	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2038	-12.12	1.11	12	0.30	-1551.00	16978.00	29900	20230627	-37.12	15470	20231024	21.53	26700	-29.59	20240110	18400	2.17	20240628	26700	-29.59	20240110	15470	21.53	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
179	20240701	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18780	230	2	1.24	573637590	30584	181.60	18420	18930	18420	24100	12990	18550	18756.13	1.56	8601	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2036	-12.11	1.11	12	0.28	-1551.00	16978.00	29900	20230627	-37.19	15470	20231024	21.40	26700	-29.66	20240110	18400	2.07	20240628	26700	-29.66	20240110	15470	21.40	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
180	20240701	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	310	2	1.67	509593400	27173	161.35	18420	18930	18420	24100	12990	18550	18753.67	1.56	7960	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2045	-12.16	1.11	12	0.25	-1551.00	16978.00	29900	20230627	-36.92	15470	20231024	21.91	26700	-29.36	20240110	18400	2.50	20240628	26700	-29.36	20240110	15470	21.91	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
181	20240701	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	350	2	1.89	485925730	25919	153.90	18420	18930	18420	24100	12990	18550	18747.86	1.56	8460	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2049	-12.19	1.11	12	0.24	-1551.00	16978.00	29900	20230627	-36.79	15470	20231024	22.17	26700	-29.21	20240110	18400	2.72	20240628	26700	-29.21	20240110	15470	22.17	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
182	20240701	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	270	2	1.46	451573350	24099	143.10	18420	18930	18420	24100	12990	18550	18738.26	1.56	8607	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2040	-12.13	1.11	12	0.22	-1551.00	16978.00	29900	20230627	-37.06	15470	20231024	21.65	26700	-29.51	20240110	18400	2.28	20240628	26700	-29.51	20240110	15470	21.65	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
183	20240701	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18750	200	2	1.08	388036580	20715	123.00	18420	18930	18420	24100	12990	18550	18732.15	1.56	6188	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2033	-12.09	1.10	12	0.19	-1551.00	16978.00	29900	20230627	-37.29	15470	20231024	21.20	26700	-29.78	20240110	18400	1.90	20240628	26700	-29.78	20240110	15470	21.20	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
184	20240701	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	280	2	1.51	185929870	9926	58.94	18420	18930	18420	24100	12990	18550	18731.60	1.56	2891	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2041	-12.14	1.11	12	0.09	-1551.00	16978.00	29900	20230627	-37.02	15470	20231024	21.72	26700	-29.48	20240110	18400	2.34	20240628	26700	-29.48	20240110	15470	21.72	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N
185	20240701	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	0	3	0.00	14921800	809	4.80	18420	18550	18420	24100	12990	18550	18444.75	1.56	89	18903	18726	18563	18386	18223	18815	18475	54	5550	500	12980	10	1	10841400	2011	-11.96	1.09	12	0.01	-1551.00	16978.00	29900	20230627	-37.96	15470	20231024	19.91	26700	-30.52	20240110	18400	0.82	20240628	26700	-30.52	20240110	15470	19.91	20231024	2.59	N	038290	500	54 억	168896	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History