KissMeData/187220/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-20	5	-0.53	192156120	51701	138.39	3785	3795	3695	4880	2630	3755	3716.68	1.07	17337	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	437	-2.94	0.51	12	0.44	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3610	3.46	20240411	9480	-60.60	20231227	3585	4.18	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
3	20240731	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-45	5	-1.20	175385500	47184	126.30	3785	3795	3695	4880	2630	3755	3717.05	1.07	16965	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	434	-2.92	0.51	12	0.40	-1269.00	7330.00	9480	20231227	-60.86	3585	20231005	3.49	9160	-59.50	20240103	3610	2.77	20240411	9480	-60.86	20231227	3585	3.49	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
4	20240731	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	-50	5	-1.33	119149845	32074	85.86	3785	3795	3695	4880	2630	3755	3714.84	1.07	5042	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	433	-2.92	0.51	12	0.27	-1269.00	7330.00	9480	20231227	-60.92	3585	20231005	3.35	9160	-59.55	20240103	3610	2.63	20240411	9480	-60.92	20231227	3585	3.35	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
5	20240731	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-45	5	-1.20	115955840	31213	83.55	3785	3795	3695	4880	2630	3755	3714.99	1.07	4553	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	434	-2.92	0.51	12	0.27	-1269.00	7330.00	9480	20231227	-60.86	3585	20231005	3.49	9160	-59.50	20240103	3610	2.77	20240411	9480	-60.86	20231227	3585	3.49	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
6	20240731	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-40	5	-1.07	94695035	25484	68.22	3785	3795	3695	4880	2630	3755	3715.86	1.07	2126	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	435	-2.93	0.51	12	0.22	-1269.00	7330.00	9480	20231227	-60.81	3585	20231005	3.63	9160	-59.44	20240103	3610	2.91	20240411	9480	-60.81	20231227	3585	3.63	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
7	20240731	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-20	5	-0.53	55546700	14934	39.98	3785	3795	3695	4880	2630	3755	3719.48	1.07	1473	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	437	-2.94	0.51	12	0.13	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3610	3.46	20240411	9480	-60.60	20231227	3585	4.18	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
8	20240731	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-15	5	-0.40	42025770	11307	30.27	3785	3795	3695	4880	2630	3755	3716.79	1.07	2618	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	438	-2.95	0.51	12	0.10	-1269.00	7330.00	9480	20231227	-60.55	3585	20231005	4.32	9160	-59.17	20240103	3610	3.60	20240411	9480	-60.55	20231227	3585	4.32	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
9	20240731	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	20	2	0.53	752770	199	0.53	3785	3795	3775	4880	2630	3755	3782.76	1.07	-186	3941	3847	3801	3707	3661	3825	3685	58	1125	500	2250	5	1	11698021	442	-2.97	0.52	12	0.00	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3610	4.57	20240411	9480	-60.18	20231227	3585	5.30	20231005	2.17	N	187220	500	58 억	125162	N	N	N	N
10	20240730	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-145	5	-3.72	142111120	37243	80.13	3850	3895	3755	5070	2730	3900	3816.00	1.11	-4341	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	439	-2.96	0.51	12	0.32	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
11	20240730	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-120	5	-3.08	126972155	33215	71.46	3850	3895	3755	5070	2730	3900	3822.74	1.11	-2560	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	442	-2.98	0.52	12	0.28	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
12	20240730	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-90	5	-2.31	76766855	19935	42.89	3850	3895	3810	5070	2730	3900	3850.86	1.11	-2099	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	446	-3.00	0.52	12	0.17	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
13	20240730	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-90	5	-2.31	72373875	18782	40.41	3850	3895	3810	5070	2730	3900	3853.36	1.11	-1870	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	446	-3.00	0.52	12	0.16	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
14	20240730	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-55	5	-1.41	66585170	17266	37.15	3850	3895	3825	5070	2730	3900	3856.43	1.11	-1910	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	450	-3.03	0.52	12	0.15	-1269.00	7330.00	9480	20231227	-59.44	3585	20231005	7.25	9160	-58.02	20240103	3610	6.51	20240411	9480	-59.44	20231227	3585	7.25	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
15	20240730	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-65	5	-1.67	60161430	15599	33.56	3850	3895	3825	5070	2730	3900	3856.75	1.11	-1801	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	449	-3.02	0.52	12	0.13	-1269.00	7330.00	9480	20231227	-59.55	3585	20231005	6.97	9160	-58.13	20240103	3610	6.23	20240411	9480	-59.55	20231227	3585	6.97	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
16	20240730	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-40	5	-1.03	45466220	11776	25.34	3850	3895	3830	5070	2730	3900	3860.92	1.11	-1804	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	452	-3.04	0.53	12	0.10	-1269.00	7330.00	9480	20231227	-59.28	3585	20231005	7.67	9160	-57.86	20240103	3610	6.93	20240411	9480	-59.28	20231227	3585	7.67	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
17	20240730	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-25	5	-0.64	4560460	1185	2.55	3850	3875	3835	5070	2730	3900	3848.49	1.11	-147	3976	3937	3871	3832	3766	3957	3852	58	1170	500	2340	5	1	11698021	453	-3.05	0.53	12	0.01	-1269.00	7330.00	9480	20231227	-59.12	3585	20231005	8.09	9160	-57.70	20240103	3610	7.34	20240411	9480	-59.12	20231227	3585	8.09	20231005	2.22	N	187220	500	58 억	129849	N	N	N	N
18	20240729	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	95	2	2.50	174692930	45115	228.13	3805	3910	3805	4945	2665	3805	3872.17	0.96	16620	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	456	-3.07	0.53	12	0.39	-1269.00	7330.00	9480	20231227	-58.86	3585	20231005	8.79	9160	-57.42	20240103	3610	8.03	20240411	9480	-58.86	20231227	3585	8.79	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
19	20240729	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	60	2	1.58	167873155	43356	219.24	3805	3910	3805	4945	2665	3805	3871.97	0.96	15981	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	452	-3.05	0.53	12	0.37	-1269.00	7330.00	9480	20231227	-59.23	3585	20231005	7.81	9160	-57.81	20240103	3610	7.06	20240411	9480	-59.23	20231227	3585	7.81	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
20	20240729	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	90	2	2.37	158609535	40964	207.14	3805	3910	3805	4945	2665	3805	3871.92	0.96	15706	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	456	-3.07	0.53	12	0.35	-1269.00	7330.00	9480	20231227	-58.91	3585	20231005	8.65	9160	-57.48	20240103	3610	7.89	20240411	9480	-58.91	20231227	3585	8.65	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
21	20240729	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	90	2	2.37	101636655	26325	133.12	3805	3910	3805	4945	2665	3805	3860.84	0.96	10349	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	456	-3.07	0.53	12	0.23	-1269.00	7330.00	9480	20231227	-58.91	3585	20231005	8.65	9160	-57.48	20240103	3610	7.89	20240411	9480	-58.91	20231227	3585	8.65	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
22	20240729	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	90	2	2.37	98140740	25428	128.58	3805	3910	3805	4945	2665	3805	3859.55	0.96	9718	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	456	-3.07	0.53	12	0.22	-1269.00	7330.00	9480	20231227	-58.91	3585	20231005	8.65	9160	-57.48	20240103	3610	7.89	20240411	9480	-58.91	20231227	3585	8.65	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
23	20240729	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	50	2	1.31	79622840	20643	104.38	3805	3890	3805	4945	2665	3805	3857.14	0.96	8663	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	451	-3.04	0.53	12	0.18	-1269.00	7330.00	9480	20231227	-59.34	3585	20231005	7.53	9160	-57.91	20240103	3610	6.79	20240411	9480	-59.34	20231227	3585	7.53	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
24	20240729	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	65	2	1.71	68676400	17808	90.05	3805	3890	3805	4945	2665	3805	3856.49	0.96	7209	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	453	-3.05	0.53	12	0.15	-1269.00	7330.00	9480	20231227	-59.18	3585	20231005	7.95	9160	-57.75	20240103	3610	7.20	20240411	9480	-59.18	20231227	3585	7.95	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
25	20240729	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	65	2	1.71	20667855	5387	27.24	3805	3875	3805	4945	2665	3805	3836.62	0.96	3535	3878	3841	3798	3761	3718	3860	3780	58	1140	500	2280	5	1	11698021	453	-3.05	0.53	12	0.05	-1269.00	7330.00	9480	20231227	-59.18	3585	20231005	7.95	9160	-57.75	20240103	3610	7.20	20240411	9480	-59.18	20231227	3585	7.95	20231005	2.36	N	187220	500	58 억	112092	N	N	N	N
26	20240726	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	45	2	1.20	74905735	19746	23.87	3760	3835	3755	4885	2635	3760	3793.67	0.98	-2006	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	445	-3.00	0.52	12	0.17	-1269.00	7330.00	9480	20231227	-59.86	3585	20231005	6.14	9160	-58.46	20240103	3610	5.40	20240411	9480	-59.86	20231227	3585	6.14	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
27	20240726	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	75	2	1.99	74243745	19572	23.66	3760	3835	3755	4885	2635	3760	3793.59	0.98	-1976	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	449	-3.02	0.52	12	0.17	-1269.00	7330.00	9480	20231227	-59.55	3585	20231005	6.97	9160	-58.13	20240103	3610	6.23	20240411	9480	-59.55	20231227	3585	6.97	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
28	20240726	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	50	2	1.33	57317015	15131	18.29	3760	3810	3755	4885	2635	3760	3788.29	0.98	-1976	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	446	-3.00	0.52	12	0.13	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
29	20240726	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	40	2	1.06	27826070	7365	8.90	3760	3805	3755	4885	2635	3760	3778.47	0.98	-2004	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	445	-2.99	0.52	12	0.06	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
30	20240726	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	30	2	0.80	20291440	5379	6.50	3760	3805	3755	4885	2635	3760	3772.65	0.98	-626	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	443	-2.99	0.52	12	0.05	-1269.00	7330.00	9480	20231227	-60.02	3585	20231005	5.72	9160	-58.62	20240103	3610	4.99	20240411	9480	-60.02	20231227	3585	5.72	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
31	20240726	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	15	2	0.40	17976085	4766	5.76	3760	3805	3755	4885	2635	3760	3772.06	0.98	-1062	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	442	-2.97	0.52	12	0.04	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3610	4.57	20240411	9480	-60.18	20231227	3585	5.30	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
32	20240726	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	45	2	1.20	14608010	3874	4.68	3760	3805	3755	4885	2635	3760	3771.15	0.98	-1048	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	445	-3.00	0.52	12	0.03	-1269.00	7330.00	9480	20231227	-59.86	3585	20231005	6.14	9160	-58.46	20240103	3610	5.40	20240411	9480	-59.86	20231227	3585	6.14	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
33	20240726	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	20	2	0.53	4714420	1253	1.51	3760	3780	3760	4885	2635	3760	3762.79	0.98	-16	3966	3862	3741	3637	3516	3915	3690	58	1125	500	2250	5	1	11698021	442	-2.98	0.52	12	0.01	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.41	N	187220	500	58 억	114626	N	N	N	N
34	20240725	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	35	2	0.94	303561780	81812	48.27	3710	3845	3620	4840	2610	3725	3710.48	0.90	9229	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	440	-2.96	0.51	12	0.70	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3610	4.16	20240411	9480	-60.34	20231227	3585	4.88	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
35	20240725	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	5	2	0.13	296225055	79858	47.11	3710	3845	3620	4840	2610	3725	3709.40	0.90	8924	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	436	-2.94	0.51	12	0.68	-1269.00	7330.00	9480	20231227	-60.65	3585	20231005	4.04	9160	-59.28	20240103	3610	3.32	20240411	9480	-60.65	20231227	3585	4.04	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
36	20240725	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	50	2	1.34	274631305	74117	43.73	3710	3845	3620	4840	2610	3725	3705.38	0.90	8963	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	442	-2.97	0.52	12	0.63	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3610	4.57	20240411	9480	-60.18	20231227	3585	5.30	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
37	20240725	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	95	2	2.55	262491220	70922	41.84	3710	3845	3620	4840	2610	3725	3701.13	0.90	7653	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	447	-3.01	0.52	12	0.61	-1269.00	7330.00	9480	20231227	-59.70	3585	20231005	6.56	9160	-58.30	20240103	3610	5.82	20240411	9480	-59.70	20231227	3585	6.56	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
38	20240725	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	35	2	0.94	242923100	65789	38.81	3710	3785	3620	4840	2610	3725	3692.46	0.90	8304	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	440	-2.96	0.51	12	0.56	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3610	4.16	20240411	9480	-60.34	20231227	3585	4.88	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
39	20240725	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-35	5	-0.94	182765845	49614	29.27	3710	3735	3620	4840	2610	3725	3683.76	0.90	3765	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	432	-2.91	0.50	12	0.42	-1269.00	7330.00	9480	20231227	-61.08	3585	20231005	2.93	9160	-59.72	20240103	3610	2.22	20240411	9480	-61.08	20231227	3585	2.93	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
40	20240725	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-40	5	-1.07	149142935	40538	23.92	3710	3715	3620	4840	2610	3725	3679.09	0.90	830	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	431	-2.90	0.50	12	0.35	-1269.00	7330.00	9480	20231227	-61.13	3585	20231005	2.79	9160	-59.77	20240103	3610	2.08	20240411	9480	-61.13	20231227	3585	2.79	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
41	20240725	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-25	5	-0.67	76082400	20704	12.21	3710	3715	3620	4840	2610	3725	3674.77	0.90	-536	4115	3920	3820	3625	3525	3870	3575	58	1115	500	2230	5	1	11698021	433	-2.92	0.50	12	0.18	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.41	N	187220	500	58 억	105373	N	N	N	N
42	20240724	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-240	5	-6.05	644989680	169193	230.14	4000	4015	3720	5150	2780	3965	3812.07	1.16	-29505	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	436	-2.94	0.51	12	1.45	-1269.00	7330.00	9480	20231227	-60.71	3585	20231005	3.91	9160	-59.33	20240103	3610	3.19	20240411	9480	-60.71	20231227	3585	3.91	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
43	20240724	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-230	5	-5.80	608134215	159303	216.69	4000	4015	3725	5150	2780	3965	3817.33	1.16	-28560	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	437	-2.94	0.51	12	1.36	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3610	3.46	20240411	9480	-60.60	20231227	3585	4.18	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
44	20240724	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-210	5	-5.30	556939550	145654	198.12	4000	4015	3750	5150	2780	3965	3823.57	1.16	-17153	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	439	-2.96	0.51	12	1.25	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
45	20240724	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-170	5	-4.29	478770745	124892	169.88	4000	4015	3785	5150	2780	3965	3833.32	1.16	-9986	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	444	-2.99	0.52	12	1.07	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
46	20240724	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-170	5	-4.29	420017390	109397	148.81	4000	4015	3785	5150	2780	3965	3839.21	1.16	381	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	444	-2.99	0.52	12	0.94	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
47	20240724	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-165	5	-4.16	382677470	99574	135.44	4000	4015	3785	5150	2780	3965	3842.96	1.16	619	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	445	-2.99	0.52	12	0.85	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
48	20240724	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-155	5	-3.91	303485450	78729	107.09	4000	4015	3785	5150	2780	3965	3854.60	1.16	4501	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	446	-3.00	0.52	12	0.67	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
49	20240724	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-85	5	-2.14	88856890	22511	30.62	4000	4015	3880	5150	2780	3965	3947.14	1.16	757	4125	4045	4000	3920	3875	4022	3897	58	1185	500	2370	5	1	11698021	454	-3.06	0.53	12	0.19	-1269.00	7330.00	9480	20231227	-59.07	3585	20231005	8.23	9160	-57.64	20240103	3610	7.48	20240411	9480	-59.07	20231227	3585	8.23	20231005	2.36	N	187220	500	58 억	135654	N	N	N	N
50	20240723	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-45	5	-1.12	254327145	63581	61.28	4020	4080	3955	5210	2810	4010	4000.17	1.13	2897	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	464	-3.12	0.54	12	0.54	-1269.00	7330.00	9480	20231227	-58.18	3585	20231005	10.60	9160	-56.71	20240103	3610	9.83	20240411	9480	-58.18	20231227	3585	10.60	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
51	20240723	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-20	5	-0.50	234499140	58597	56.48	4020	4080	3955	5210	2810	4010	4001.90	1.13	3138	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	467	-3.14	0.54	12	0.50	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
52	20240723	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	5	2	0.12	198399325	49604	47.81	4020	4080	3955	5210	2810	4010	3999.66	1.13	1728	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	470	-3.16	0.55	12	0.42	-1269.00	7330.00	9480	20231227	-57.65	3585	20231005	11.99	9160	-56.17	20240103	3610	11.22	20240411	9480	-57.65	20231227	3585	11.99	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
53	20240723	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	15	2	0.37	186491760	46641	44.95	4020	4080	3955	5210	2810	4010	3998.45	1.13	1658	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	471	-3.17	0.55	12	0.40	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
54	20240723	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-55	5	-1.37	152544045	38132	36.75	4020	4080	3955	5210	2810	4010	4000.42	1.13	-1426	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	463	-3.12	0.54	12	0.33	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3610	9.56	20240411	9480	-58.28	20231227	3585	10.32	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
55	20240723	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-40	5	-1.00	114612675	28572	27.54	4020	4080	3965	5210	2810	4010	4011.36	1.13	-821	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	464	-3.13	0.54	12	0.24	-1269.00	7330.00	9480	20231227	-58.12	3585	20231005	10.74	9160	-56.66	20240103	3610	9.97	20240411	9480	-58.12	20231227	3585	10.74	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
56	20240723	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-5	5	-0.12	62585155	15516	14.96	4020	4080	3980	5210	2810	4010	4033.59	1.13	1998	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	469	-3.16	0.55	12	0.13	-1269.00	7330.00	9480	20231227	-57.75	3585	20231005	11.72	9160	-56.28	20240103	3610	10.94	20240411	9480	-57.75	20231227	3585	11.72	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
57	20240723	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	30	2	0.75	21069070	5226	5.04	4020	4045	4020	5210	2810	4010	4031.59	1.13	3445	4166	4087	4006	3927	3846	4047	3887	58	1200	500	2400	5	1	11698021	473	-3.18	0.55	12	0.04	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.35	N	187220	500	58 억	132761	N	N	N	N
58	20240722	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-85	5	-2.08	411912505	103554	181.94	4080	4085	3925	5320	2870	4095	3977.75	1.14	-1065	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	469	-3.16	0.55	12	0.89	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
59	20240722	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-80	5	-1.95	398058995	100092	175.86	4080	4085	3925	5320	2870	4095	3976.93	1.14	-987	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	470	-3.16	0.55	12	0.86	-1269.00	7330.00	9480	20231227	-57.65	3585	20231005	11.99	9160	-56.17	20240103	3610	11.22	20240411	9480	-57.65	20231227	3585	11.99	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
60	20240722	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-105	5	-2.56	365492425	91918	161.49	4080	4085	3925	5320	2870	4095	3976.29	1.14	-4610	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	467	-3.14	0.54	12	0.79	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
61	20240722	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-135	5	-3.30	352927240	88758	155.94	4080	4085	3925	5320	2870	4095	3976.29	1.14	-6035	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	463	-3.12	0.54	12	0.76	-1269.00	7330.00	9480	20231227	-58.23	3585	20231005	10.46	9160	-56.77	20240103	3610	9.70	20240411	9480	-58.23	20231227	3585	10.46	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
62	20240722	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-105	5	-2.56	331700375	83419	146.56	4080	4085	3925	5320	2870	4095	3976.32	1.14	-6921	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	467	-3.14	0.54	12	0.71	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
63	20240722	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-125	5	-3.05	237855395	59877	105.20	4080	4085	3925	5320	2870	4095	3972.40	1.14	-5863	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	464	-3.13	0.54	12	0.51	-1269.00	7330.00	9480	20231227	-58.12	3585	20231005	10.74	9160	-56.66	20240103	3610	9.97	20240411	9480	-58.12	20231227	3585	10.74	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
64	20240722	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-140	5	-3.42	163720390	41084	72.18	4080	4085	3925	5320	2870	4095	3985.02	1.14	-5753	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	463	-3.12	0.54	12	0.35	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3610	9.56	20240411	9480	-58.28	20231227	3585	10.32	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
65	20240722	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-50	5	-1.22	23786215	5849	10.28	4080	4085	4040	5320	2870	4095	4066.71	1.14	-399	4168	4131	4068	4031	3968	4150	4050	58	1225	500	2450	5	1	11698021	473	-3.19	0.55	12	0.05	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	2.33	N	187220	500	58 억	133826	N	N	N	N
66	20240719	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	45	2	1.11	223708910	55210	54.56	4055	4105	4005	5260	2835	4050	4051.92	1.18	-6718	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	479	-3.23	0.56	12	0.47	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
67	20240719	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	25	2	0.62	212874215	52558	51.94	4055	4105	4005	5260	2835	4050	4050.27	1.18	-7128	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	477	-3.21	0.56	12	0.45	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
68	20240719	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-10	5	-0.25	190305070	46994	46.44	4055	4105	4005	5260	2835	4050	4049.56	1.18	-10376	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	473	-3.18	0.55	12	0.40	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
69	20240719	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-10	5	-0.25	157339850	38789	38.33	4055	4105	4005	5260	2835	4050	4056.30	1.18	-10195	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	473	-3.18	0.55	12	0.33	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
70	20240719	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	40	2	0.99	104229600	25647	25.35	4055	4105	4005	5260	2835	4050	4064.01	1.18	-9258	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	478	-3.22	0.56	12	0.22	-1269.00	7330.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	3610	13.30	20240411	9480	-56.86	20231227	3585	14.09	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
71	20240719	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	20	2	0.49	101524595	24983	24.69	4055	4105	4005	5260	2835	4050	4063.75	1.18	-9251	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	476	-3.21	0.56	12	0.21	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
72	20240719	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	25	2	0.62	62235115	15369	15.19	4055	4075	4005	5260	2835	4050	4049.39	1.18	-3286	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	477	-3.21	0.56	12	0.13	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
73	20240719	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-5	5	-0.12	11677210	2888	2.85	4055	4055	4020	5260	2835	4050	4043.36	1.18	-1328	4203	4126	4068	3991	3933	4097	3962	58	1210	500	2430	5	1	11698021	473	-3.19	0.55	12	0.02	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	2.37	N	187220	500	58 억	138296	N	N	N	N
74	20240718	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-85	5	-2.06	408954465	100813	90.53	4140	4145	4010	5370	2895	4135	4056.23	1.23	-3027	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	474	-3.19	0.55	12	0.86	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
75	20240718	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-75	5	-1.81	389530725	95989	86.20	4140	4145	4010	5370	2895	4135	4057.73	1.23	-2808	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	475	-3.20	0.55	12	0.82	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
76	20240718	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-105	5	-2.54	375551555	92520	83.08	4140	4145	4010	5370	2895	4135	4058.79	1.23	-2559	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	471	-3.18	0.55	12	0.79	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
77	20240718	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-60	5	-1.45	294282635	72435	65.05	4140	4145	4010	5370	2895	4135	4062.28	1.23	8733	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	477	-3.21	0.56	12	0.62	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
78	20240718	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-60	5	-1.45	281893530	69390	62.31	4140	4145	4010	5370	2895	4135	4062.00	1.23	8796	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	477	-3.21	0.56	12	0.59	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
79	20240718	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-40	5	-0.97	272626285	67119	60.27	4140	4145	4010	5370	2895	4135	4061.36	1.23	8541	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	479	-3.23	0.56	12	0.57	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
80	20240718	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-70	5	-1.69	227721515	56087	50.37	4140	4145	4010	5370	2895	4135	4059.57	1.23	8135	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	476	-3.20	0.55	12	0.48	-1269.00	7330.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3610	12.60	20240411	9480	-57.12	20231227	3585	13.39	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
81	20240718	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-75	5	-1.81	157083160	38665	34.72	4140	4145	4010	5370	2895	4135	4061.86	1.23	3587	4325	4230	4165	4070	4005	4277	4117	58	1235	500	2480	5	1	11698021	475	-3.20	0.55	12	0.33	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.47	N	187220	500	58 억	143423	N	N	N	N
82	20240717	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-15	5	-0.36	458411405	109794	67.21	4110	4260	4100	5390	2905	4150	4175.20	1.21	1522	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	484	-3.26	0.56	12	0.94	-1269.00	7330.00	9480	20231227	-56.38	3585	20231005	15.34	9160	-54.86	20240103	3610	14.54	20240411	9480	-56.38	20231227	3585	15.34	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
83	20240717	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	0	3	0.00	435341335	104224	63.80	4110	4260	4100	5390	2905	4150	4176.98	1.21	2717	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	485	-3.27	0.57	12	0.89	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
84	20240717	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	20	2	0.48	382266115	91431	55.97	4110	4260	4100	5390	2905	4150	4180.92	1.21	1399	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	488	-3.29	0.57	12	0.78	-1269.00	7330.00	9480	20231227	-56.01	3585	20231005	16.32	9160	-54.48	20240103	3610	15.51	20240411	9480	-56.01	20231227	3585	16.32	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
85	20240717	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	35	2	0.84	372058830	88983	54.47	4110	4260	4100	5390	2905	4150	4181.23	1.21	1413	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	490	-3.30	0.57	12	0.76	-1269.00	7330.00	9480	20231227	-55.85	3585	20231005	16.74	9160	-54.31	20240103	3610	15.93	20240411	9480	-55.85	20231227	3585	16.74	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
86	20240717	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	5	2	0.12	333309780	79657	48.76	4110	4260	4100	5390	2905	4150	4184.31	1.21	-1354	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	486	-3.27	0.57	12	0.68	-1269.00	7330.00	9480	20231227	-56.17	3585	20231005	15.90	9160	-54.64	20240103	3610	15.10	20240411	9480	-56.17	20231227	3585	15.90	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
87	20240717	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	0	3	0.00	327863615	78345	47.96	4110	4260	4100	5390	2905	4150	4184.87	1.21	-1399	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	485	-3.27	0.57	12	0.67	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
88	20240717	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	40	2	0.96	240806325	57368	35.12	4110	4260	4100	5390	2905	4150	4197.57	1.21	3327	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	490	-3.30	0.57	12	0.49	-1269.00	7330.00	9480	20231227	-55.80	3585	20231005	16.88	9160	-54.26	20240103	3610	16.07	20240411	9480	-55.80	20231227	3585	16.88	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
89	20240717	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	10	2	0.24	38594405	9300	5.69	4110	4185	4100	5390	2905	4150	4149.94	1.21	3589	4396	4272	4181	4057	3966	4227	4012	58	1240	500	2490	5	1	11698021	487	-3.28	0.57	12	0.08	-1269.00	7330.00	9480	20231227	-56.12	3585	20231005	16.04	9160	-54.59	20240103	3610	15.24	20240411	9480	-56.12	20231227	3585	16.04	20231005	2.57	N	187220	500	58 억	142070	N	N	N	N
90	20240716	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-175	5	-4.05	675396085	161992	120.26	4305	4305	4090	5620	3030	4325	4169.32	1.22	-1062	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	485	-3.27	0.57	12	1.38	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
91	20240716	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-180	5	-4.16	647636475	155308	115.30	4305	4305	4090	5620	3030	4325	4170.01	1.22	-1665	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	485	-3.27	0.57	12	1.33	-1269.00	7330.00	9480	20231227	-56.28	3585	20231005	15.62	9160	-54.75	20240103	3610	14.82	20240411	9480	-56.28	20231227	3585	15.62	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
92	20240716	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-170	5	-3.93	609655660	146140	108.50	4305	4305	4090	5620	3030	4325	4171.72	1.22	-4349	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	486	-3.27	0.57	12	1.25	-1269.00	7330.00	9480	20231227	-56.17	3585	20231005	15.90	9160	-54.64	20240103	3610	15.10	20240411	9480	-56.17	20231227	3585	15.90	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
93	20240716	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-185	5	-4.28	598722070	143510	106.54	4305	4305	4090	5620	3030	4325	4171.99	1.22	-3264	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	484	-3.26	0.56	12	1.23	-1269.00	7330.00	9480	20231227	-56.33	3585	20231005	15.48	9160	-54.80	20240103	3610	14.68	20240411	9480	-56.33	20231227	3585	15.48	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
94	20240716	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-180	5	-4.16	584143330	139984	103.93	4305	4305	4090	5620	3030	4325	4172.93	1.22	-2140	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	485	-3.27	0.57	12	1.20	-1269.00	7330.00	9480	20231227	-56.28	3585	20231005	15.62	9160	-54.75	20240103	3610	14.82	20240411	9480	-56.28	20231227	3585	15.62	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
95	20240716	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-210	5	-4.86	569494140	136440	101.29	4305	4305	4090	5620	3030	4325	4173.95	1.22	-1397	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	481	-3.24	0.56	12	1.17	-1269.00	7330.00	9480	20231227	-56.59	3585	20231005	14.78	9160	-55.08	20240103	3610	13.99	20240411	9480	-56.59	20231227	3585	14.78	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
96	20240716	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-205	5	-4.74	444126595	105875	78.60	4305	4305	4100	5620	3030	4325	4194.82	1.22	3077	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	482	-3.25	0.56	12	0.91	-1269.00	7330.00	9480	20231227	-56.54	3585	20231005	14.92	9160	-55.02	20240103	3610	14.13	20240411	9480	-56.54	20231227	3585	14.92	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
97	20240716	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-110	5	-2.54	143772130	33949	25.20	4305	4305	4100	5620	3030	4325	4234.94	1.22	915	4501	4412	4356	4267	4211	4385	4240	58	1295	500	2590	5	1	11698021	493	-3.32	0.58	12	0.29	-1269.00	7330.00	9480	20231227	-55.54	3585	20231005	17.57	9160	-53.98	20240103	3610	16.76	20240411	9480	-55.54	20231227	3585	17.57	20231005	2.54	N	187220	500	58 억	143150	N	N	N	N
98	20240715	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-155	5	-3.46	575990650	132425	52.20	4430	4445	4300	5820	3140	4480	4349.63	0.94	32668	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	506	-3.41	0.59	12	1.13	-1269.00	7330.00	9480	20231227	-54.38	3585	20231005	20.64	9160	-52.78	20240103	3610	19.81	20240411	9480	-54.38	20231227	3585	20.64	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
99	20240715	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-140	5	-3.12	505299450	116099	45.77	4430	4445	4300	5820	3140	4480	4352.32	0.94	26370	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	508	-3.42	0.59	12	0.99	-1269.00	7330.00	9480	20231227	-54.22	3585	20231005	21.06	9160	-52.62	20240103	3610	20.22	20240411	9480	-54.22	20231227	3585	21.06	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
100	20240715	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-140	5	-3.12	447159385	102711	40.49	4430	4445	4300	5820	3140	4480	4353.57	0.94	25463	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	508	-3.42	0.59	12	0.88	-1269.00	7330.00	9480	20231227	-54.22	3585	20231005	21.06	9160	-52.62	20240103	3610	20.22	20240411	9480	-54.22	20231227	3585	21.06	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
101	20240715	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-135	5	-3.01	409481025	94022	37.06	4430	4445	4300	5820	3140	4480	4355.16	0.94	24231	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	508	-3.42	0.59	12	0.80	-1269.00	7330.00	9480	20231227	-54.17	3585	20231005	21.20	9160	-52.57	20240103	3610	20.36	20240411	9480	-54.17	20231227	3585	21.20	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
102	20240715	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-150	5	-3.35	400551365	91965	36.25	4430	4445	4300	5820	3140	4480	4355.48	0.94	24057	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	507	-3.41	0.59	12	0.79	-1269.00	7330.00	9480	20231227	-54.32	3585	20231005	20.78	9160	-52.73	20240103	3610	19.94	20240411	9480	-54.32	20231227	3585	20.78	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
103	20240715	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-115	5	-2.57	388248930	89130	35.13	4430	4445	4300	5820	3140	4480	4355.98	0.94	23516	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	511	-3.44	0.60	12	0.76	-1269.00	7330.00	9480	20231227	-53.96	3585	20231005	21.76	9160	-52.35	20240103	3610	20.91	20240411	9480	-53.96	20231227	3585	21.76	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
104	20240715	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-125	5	-2.79	326216750	74863	29.51	4430	4445	4300	5820	3140	4480	4357.52	0.94	22999	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	509	-3.43	0.59	12	0.64	-1269.00	7330.00	9480	20231227	-54.06	3585	20231005	21.48	9160	-52.46	20240103	3610	20.64	20240411	9480	-54.06	20231227	3585	21.48	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
105	20240715	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-135	5	-3.01	138434505	31517	12.42	4430	4445	4315	5820	3140	4480	4392.38	0.94	4713	4656	4567	4466	4377	4276	4612	4422	58	1340	500	2680	5	1	11698021	508	-3.42	0.59	12	0.27	-1269.00	7330.00	9480	20231227	-54.17	3585	20231005	21.20	9160	-52.57	20240103	3610	20.36	20240411	9480	-54.17	20231227	3585	21.20	20231005	2.57	N	187220	500	58 억	110517	N	N	N	N
106	20240712	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	5	2	0.11	1100000965	246947	49.51	4430	4555	4365	5810	3135	4475	4454.08	0.95	-281	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	524	-3.53	0.61	12	2.11	-1269.00	7330.00	9480	20231227	-52.74	3585	20231005	24.97	9160	-51.09	20240103	3610	24.10	20240411	9480	-52.74	20231227	3585	24.97	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
107	20240712	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-15	5	-0.34	991291935	222652	44.64	4430	4555	4365	5810	3135	4475	4452.20	0.95	3070	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	522	-3.51	0.61	12	1.90	-1269.00	7330.00	9480	20231227	-52.95	3585	20231005	24.41	9160	-51.31	20240103	3610	23.55	20240411	9480	-52.95	20231227	3585	24.41	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
108	20240712	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-50	5	-1.12	663202840	149286	29.93	4430	4510	4365	5810	3135	4475	4442.50	0.95	12393	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	518	-3.49	0.60	12	1.28	-1269.00	7330.00	9480	20231227	-53.32	3585	20231005	23.43	9160	-51.69	20240103	3610	22.58	20240411	9480	-53.32	20231227	3585	23.43	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
109	20240712	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-50	5	-1.12	592365735	133257	26.72	4430	4510	4365	5810	3135	4475	4445.29	0.95	12140	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	518	-3.49	0.60	12	1.14	-1269.00	7330.00	9480	20231227	-53.32	3585	20231005	23.43	9160	-51.69	20240103	3610	22.58	20240411	9480	-53.32	20231227	3585	23.43	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
110	20240712	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-65	5	-1.45	557777045	125439	25.15	4430	4510	4365	5810	3135	4475	4446.60	0.95	13501	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	516	-3.48	0.60	12	1.07	-1269.00	7330.00	9480	20231227	-53.48	3585	20231005	23.01	9160	-51.86	20240103	3610	22.16	20240411	9480	-53.48	20231227	3585	23.01	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
111	20240712	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-15	5	-0.34	511659860	115017	23.06	4430	4510	4365	5810	3135	4475	4448.56	0.95	13685	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	522	-3.51	0.61	12	0.98	-1269.00	7330.00	9480	20231227	-52.95	3585	20231005	24.41	9160	-51.31	20240103	3610	23.55	20240411	9480	-52.95	20231227	3585	24.41	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
112	20240712	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-15	5	-0.34	434951000	97753	19.60	4430	4510	4365	5810	3135	4475	4449.49	0.95	16646	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	522	-3.51	0.61	12	0.84	-1269.00	7330.00	9480	20231227	-52.95	3585	20231005	24.41	9160	-51.31	20240103	3610	23.55	20240411	9480	-52.95	20231227	3585	24.41	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
113	20240712	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-30	5	-0.67	93526880	21241	4.26	4430	4450	4365	5810	3135	4475	4403.13	0.95	-440	4745	4610	4505	4370	4265	4557	4317	58	1335	500	2680	5	1	11698021	520	-3.50	0.61	12	0.18	-1269.00	7330.00	9480	20231227	-53.11	3585	20231005	23.99	9160	-51.47	20240103	3610	23.13	20240411	9480	-53.11	20231227	3585	23.99	20231005	2.40	N	187220	500	58 억	111091	N	N	N	N
114	20240711	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-255	5	-5.39	2223095135	496230	11.07	4500	4640	4400	6140	3315	4730	4479.86	0.57	46062	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	523	-3.53	0.61	12	4.24	-1269.00	7330.00	9480	20231227	-52.80	3585	20231005	24.83	9160	-51.15	20240103	3610	23.96	20240411	9480	-52.80	20231227	3585	24.83	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
115	20240711	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-315	5	-6.66	2106140300	469931	10.48	4500	4640	4400	6140	3315	4730	4481.69	0.57	42435	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	516	-3.48	0.60	12	4.02	-1269.00	7330.00	9480	20231227	-53.43	3585	20231005	23.15	9160	-51.80	20240103	3610	22.30	20240411	9480	-53.43	20231227	3585	23.15	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
116	20240711	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-300	5	-6.34	1904428855	424286	9.46	4500	4640	4410	6140	3315	4730	4488.43	0.57	29069	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	518	-3.49	0.60	12	3.63	-1269.00	7330.00	9480	20231227	-53.27	3585	20231005	23.57	9160	-51.64	20240103	3610	22.71	20240411	9480	-53.27	20231227	3585	23.57	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
117	20240711	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-290	5	-6.13	1835260130	408721	9.12	4500	4640	4410	6140	3315	4730	4490.12	0.57	32626	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	519	-3.50	0.61	12	3.49	-1269.00	7330.00	9480	20231227	-53.16	3585	20231005	23.85	9160	-51.53	20240103	3610	22.99	20240411	9480	-53.16	20231227	3585	23.85	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
118	20240711	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-310	5	-6.55	1755540220	390759	8.72	4500	4640	4410	6140	3315	4730	4492.51	0.57	35415	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	517	-3.48	0.60	12	3.34	-1269.00	7330.00	9480	20231227	-53.38	3585	20231005	23.29	9160	-51.75	20240103	3610	22.44	20240411	9480	-53.38	20231227	3585	23.29	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
119	20240711	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-290	5	-6.13	1624538375	361156	8.06	4500	4640	4425	6140	3315	4730	4498.02	0.57	31088	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	519	-3.50	0.61	12	3.09	-1269.00	7330.00	9480	20231227	-53.16	3585	20231005	23.85	9160	-51.53	20240103	3610	22.99	20240411	9480	-53.16	20231227	3585	23.85	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
120	20240711	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-280	5	-5.92	1427803295	316988	7.07	4500	4640	4450	6140	3315	4730	4504.13	0.57	39680	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	521	-3.51	0.61	12	2.71	-1269.00	7330.00	9480	20231227	-53.06	3585	20231005	24.13	9160	-51.42	20240103	3610	23.27	20240411	9480	-53.06	20231227	3585	24.13	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
121	20240711	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-215	5	-4.55	797140000	176331	3.93	4500	4640	4460	6140	3315	4730	4520.44	0.57	24684	5590	5160	4620	4190	3650	5375	4405	58	1410	500	2830	5	1	11698021	528	-3.56	0.62	12	1.51	-1269.00	7330.00	9480	20231227	-52.37	3585	20231005	25.94	9160	-50.71	20240103	3610	25.07	20240411	9480	-52.37	20231227	3585	25.94	20231005	2.42	N	187220	500	58 억	67173	N	N	N	N
122	20240710	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	650	2	15.93	20774982140	4440731	20220.99	4080	5050	4080	5300	2860	4080	4678.23	1.23	-78152	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	553	-3.73	0.65	12	37.96	-1269.00	7330.00	9480	20231227	-50.11	3585	20231005	31.94	9160	-48.36	20240103	3610	31.02	20240411	9480	-50.11	20231227	3585	31.94	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
123	20240710	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	590	2	14.46	20123285730	4302229	19590.31	4080	5050	4080	5300	2860	4080	4677.41	1.23	-73660	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	546	-3.68	0.64	12	36.78	-1269.00	7330.00	9480	20231227	-50.74	3585	20231005	30.26	9160	-49.02	20240103	3610	29.36	20240411	9480	-50.74	20231227	3585	30.26	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
124	20240710	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	720	2	17.65	17880246810	3824960	17417.06	4080	5050	4080	5300	2860	4080	4674.62	1.23	-96403	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	562	-3.78	0.65	12	32.70	-1269.00	7330.00	9480	20231227	-49.37	3585	20231005	33.89	9160	-47.60	20240103	3610	32.96	20240411	9480	-49.37	20231227	3585	33.89	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
125	20240710	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	440	2	10.78	6021693135	1346607	6131.81	4080	4680	4080	5300	2860	4080	4471.75	1.23	-34625	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	529	-3.56	0.62	12	11.51	-1269.00	7330.00	9480	20231227	-52.32	3585	20231005	26.08	9160	-50.66	20240103	3610	25.21	20240411	9480	-52.32	20231227	3585	26.08	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
126	20240710	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	200	2	4.90	673372245	157820	718.64	4080	4390	4080	5300	2860	4080	4266.71	1.23	25726	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	501	-3.37	0.58	12	1.35	-1269.00	7330.00	9480	20231227	-54.85	3585	20231005	19.39	9160	-53.28	20240103	3610	18.56	20240411	9480	-54.85	20231227	3585	19.39	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
127	20240710	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	200	2	4.90	588434725	137889	627.88	4080	4390	4080	5300	2860	4080	4267.45	1.23	20966	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	501	-3.37	0.58	12	1.18	-1269.00	7330.00	9480	20231227	-54.85	3585	20231005	19.39	9160	-53.28	20240103	3610	18.56	20240411	9480	-54.85	20231227	3585	19.39	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
128	20240710	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	155	2	3.80	192165010	46088	209.86	4080	4235	4080	5300	2860	4080	4169.52	1.23	12483	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	495	-3.34	0.58	12	0.39	-1269.00	7330.00	9480	20231227	-55.33	3585	20231005	18.13	9160	-53.77	20240103	3610	17.31	20240411	9480	-55.33	20231227	3585	18.13	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
129	20240710	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	40	2	0.98	10376930	2523	11.49	4080	4145	4080	5300	2860	4080	4112.93	1.23	-580	4160	4120	4050	4010	3940	4140	4030	58	1220	500	2440	5	1	11698021	482	-3.25	0.56	12	0.02	-1269.00	7330.00	9480	20231227	-56.54	3585	20231005	14.92	9160	-55.02	20240103	3610	14.13	20240411	9480	-56.54	20231227	3585	14.92	20231005	2.42	N	187220	500	58 억	144063	N	N	N	N
130	20240709	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	90	2	2.26	88154630	21761	51.26	4020	4090	3980	5180	2795	3990	4051.04	1.17	6888	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	477	-3.22	0.56	12	0.19	-1269.00	7330.00	9480	20231227	-56.96	3585	20231005	13.81	9160	-55.46	20240103	3610	13.02	20240411	9480	-56.96	20231227	3585	13.81	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
131	20240709	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	95	2	2.38	83472260	20613	48.56	4020	4090	3980	5180	2795	3990	4049.50	1.17	7023	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	478	-3.22	0.56	12	0.18	-1269.00	7330.00	9480	20231227	-56.91	3585	20231005	13.95	9160	-55.40	20240103	3610	13.16	20240411	9480	-56.91	20231227	3585	13.95	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
132	20240709	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	75	2	1.88	76716630	18954	44.65	4020	4090	3980	5180	2795	3990	4047.52	1.17	6520	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	476	-3.20	0.55	12	0.16	-1269.00	7330.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3610	12.60	20240411	9480	-57.12	20231227	3585	13.39	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
133	20240709	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	55	2	1.38	64470980	15943	37.56	4020	4090	3980	5180	2795	3990	4043.84	1.17	5177	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	473	-3.19	0.55	12	0.14	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
134	20240709	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	70	2	1.75	51226305	12676	29.86	4020	4090	3980	5180	2795	3990	4041.20	1.17	5204	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	475	-3.20	0.55	12	0.11	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
135	20240709	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	80	2	2.01	45078810	11163	26.30	4020	4090	3980	5180	2795	3990	4038.23	1.17	4980	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	476	-3.21	0.56	12	0.10	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
136	20240709	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	80	2	2.01	39010435	9672	22.78	4020	4090	3980	5180	2795	3990	4033.34	1.17	3981	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	476	-3.21	0.56	12	0.08	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
137	20240709	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	0	3	0.00	3915885	979	2.31	4020	4020	3990	5180	2795	3990	3999.88	1.17	349	4130	4060	3955	3885	3780	4095	3920	58	1190	500	2390	5	1	11698021	467	-3.14	0.54	12	0.01	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.49	N	187220	500	58 억	137165	N	N	N	N
138	20240708	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	5	2	0.13	163190640	41428	65.94	3985	4025	3850	5180	2790	3985	3939.14	1.09	9795	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	467	-3.14	0.54	12	0.35	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
139	20240708	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	25	2	0.63	160700840	40804	64.95	3985	4025	3850	5180	2790	3985	3938.36	1.09	9987	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	469	-3.16	0.55	12	0.35	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
140	20240708	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-10	5	-0.25	136461065	34739	55.29	3985	4025	3850	5180	2790	3985	3928.18	1.09	6962	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	465	-3.13	0.54	12	0.30	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3610	10.11	20240411	9480	-58.07	20231227	3585	10.88	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
141	20240708	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-10	5	-0.25	128645410	32769	52.16	3985	4025	3850	5180	2790	3985	3925.83	1.09	5813	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	465	-3.13	0.54	12	0.28	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3610	10.11	20240411	9480	-58.07	20231227	3585	10.88	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
142	20240708	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-10	5	-0.25	122400910	31196	49.66	3985	4025	3850	5180	2790	3985	3923.61	1.09	5705	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	465	-3.13	0.54	12	0.27	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3610	10.11	20240411	9480	-58.07	20231227	3585	10.88	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
143	20240708	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-5	5	-0.13	116297105	29666	47.22	3985	4025	3850	5180	2790	3985	3920.22	1.09	5791	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	466	-3.14	0.54	12	0.25	-1269.00	7330.00	9480	20231227	-58.02	3585	20231005	11.02	9160	-56.55	20240103	3610	10.25	20240411	9480	-58.02	20231227	3585	11.02	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
144	20240708	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	5	2	0.13	93209580	23879	38.01	3985	4025	3850	5180	2790	3985	3903.41	1.09	2711	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	467	-3.14	0.54	12	0.20	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
145	20240708	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-50	5	-1.25	20516820	5178	8.24	3985	4025	3935	5180	2790	3985	3962.31	1.09	1429	4205	4095	4040	3930	3875	4067	3902	58	1195	500	2390	5	1	11698021	460	-3.10	0.54	12	0.04	-1269.00	7330.00	9480	20231227	-58.49	3585	20231005	9.76	9160	-57.04	20240103	3610	9.00	20240411	9480	-58.49	20231227	3585	9.76	20231005	2.51	N	187220	500	58 억	127371	N	N	N	N
146	20240705	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-160	5	-3.86	253380715	62780	383.13	4150	4150	3985	5380	2905	4145	4036.01	1.22	-15502	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	466	-3.14	0.54	12	0.54	-1269.00	7330.00	9480	20231227	-57.96	3585	20231005	11.16	9160	-56.50	20240103	3610	10.39	20240411	9480	-57.96	20231227	3585	11.16	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
147	20240705	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-150	5	-3.62	230855720	57130	348.65	4150	4150	3990	5380	2905	4145	4040.88	1.22	-14443	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	467	-3.15	0.55	12	0.49	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
148	20240705	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-115	5	-2.77	153795475	37884	231.20	4150	4150	4025	5380	2905	4145	4059.64	1.22	-11976	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	471	-3.18	0.55	12	0.32	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
149	20240705	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-105	5	-2.53	117538085	28893	176.33	4150	4150	4035	5380	2905	4145	4068.05	1.22	-7049	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	473	-3.18	0.55	12	0.25	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
150	20240705	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-105	5	-2.53	95666350	23481	143.30	4150	4150	4035	5380	2905	4145	4074.20	1.22	-6018	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	473	-3.18	0.55	12	0.20	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
151	20240705	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-70	5	-1.69	43426440	10616	64.79	4150	4150	4075	5380	2905	4145	4090.66	1.22	-2368	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	477	-3.21	0.56	12	0.09	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
152	20240705	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-45	5	-1.09	18463160	4505	27.49	4150	4150	4085	5380	2905	4145	4098.37	1.22	-460	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	480	-3.23	0.56	12	0.04	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
153	20240705	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	0	3	0.00	20730	5	0.03	4150	4150	4145	5380	2905	4145	4146.00	1.22	-4	4261	4202	4136	4077	4011	4232	4107	58	1235	500	2480	5	1	11698021	485	-3.27	0.57	12	0.00	-1269.00	7330.00	9480	20231227	-56.28	3585	20231005	15.62	9160	-54.75	20240103	3610	14.82	20240411	9480	-56.28	20231227	3585	15.62	20231005	2.50	N	187220	500	58 억	142896	N	N	N	N
154	20240704	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	85	2	2.09	67504940	16359	52.11	4085	4195	4070	5270	2845	4060	4126.47	1.22	342	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	485	-3.27	0.57	12	0.14	-1269.00	7330.00	9480	20231227	-56.28	3585	20231005	15.62	9160	-54.75	20240103	3610	14.82	20240411	9480	-56.28	20231227	3585	15.62	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
155	20240704	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	80	2	1.97	51809930	12543	39.95	4085	4195	4070	5270	2845	4060	4130.59	1.22	-52	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	484	-3.26	0.56	12	0.11	-1269.00	7330.00	9480	20231227	-56.33	3585	20231005	15.48	9160	-54.80	20240103	3610	14.68	20240411	9480	-56.33	20231227	3585	15.48	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
156	20240704	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	70	2	1.72	43801775	10598	33.76	4085	4195	4070	5270	2845	4060	4133.02	1.22	-122	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	483	-3.25	0.56	12	0.09	-1269.00	7330.00	9480	20231227	-56.43	3585	20231005	15.20	9160	-54.91	20240103	3610	14.40	20240411	9480	-56.43	20231227	3585	15.20	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
157	20240704	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	55	2	1.35	36866870	8915	28.40	4085	4195	4070	5270	2845	4060	4135.38	1.22	271	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	481	-3.24	0.56	12	0.08	-1269.00	7330.00	9480	20231227	-56.59	3585	20231005	14.78	9160	-55.08	20240103	3610	13.99	20240411	9480	-56.59	20231227	3585	14.78	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
158	20240704	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	30	2	0.74	30825650	7444	23.71	4085	4195	4070	5270	2845	4060	4141.01	1.22	468	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	478	-3.22	0.56	12	0.06	-1269.00	7330.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	3610	13.30	20240411	9480	-56.86	20231227	3585	14.09	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
159	20240704	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	40	2	0.99	29937475	7227	23.02	4085	4195	4070	5270	2845	4060	4142.45	1.22	508	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	480	-3.23	0.56	12	0.06	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
160	20240704	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	55	2	1.35	28598570	6901	21.98	4085	4195	4070	5270	2845	4060	4144.12	1.22	674	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	481	-3.24	0.56	12	0.06	-1269.00	7330.00	9480	20231227	-56.59	3585	20231005	14.78	9160	-55.08	20240103	3610	13.99	20240411	9480	-56.59	20231227	3585	14.78	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
161	20240704	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	130	2	3.20	12705150	3061	9.75	4085	4195	4070	5270	2845	4060	4150.65	1.22	43	4180	4120	4085	4025	3990	4102	4007	58	1210	500	2430	5	1	11698021	490	-3.30	0.57	12	0.03	-1269.00	7330.00	9480	20231227	-55.80	3585	20231005	16.88	9160	-54.26	20240103	3610	16.07	20240411	9480	-55.80	20231227	3585	16.88	20231005	2.49	N	187220	500	58 억	142559	N	N	N	N
162	20240703	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-55	5	-1.34	126846510	31020	77.27	4125	4145	4050	5340	2885	4115	4089.18	1.25	-3964	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	475	-3.20	0.55	12	0.27	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
163	20240703	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-30	5	-0.73	125217260	30619	76.27	4125	4145	4050	5340	2885	4115	4089.53	1.25	-3932	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	478	-3.22	0.56	12	0.26	-1269.00	7330.00	9480	20231227	-56.91	3585	20231005	13.95	9160	-55.40	20240103	3610	13.16	20240411	9480	-56.91	20231227	3585	13.95	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
164	20240703	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-10	5	-0.24	98844530	24131	60.11	4125	4145	4050	5340	2885	4115	4096.16	1.25	-6883	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	480	-3.23	0.56	12	0.21	-1269.00	7330.00	9480	20231227	-56.70	3585	20231005	14.50	9160	-55.19	20240103	3610	13.71	20240411	9480	-56.70	20231227	3585	14.50	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
165	20240703	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-40	5	-0.97	93648190	22858	56.94	4125	4145	4050	5340	2885	4115	4096.95	1.25	-6882	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	477	-3.21	0.56	12	0.20	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
166	20240703	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-60	5	-1.46	69397230	16954	42.23	4125	4145	4050	5340	2885	4115	4093.27	1.25	-3602	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	474	-3.20	0.55	12	0.14	-1269.00	7330.00	9480	20231227	-57.23	3585	20231005	13.11	9160	-55.73	20240103	3610	12.33	20240411	9480	-57.23	20231227	3585	13.11	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
167	20240703	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-45	5	-1.09	68355790	16698	41.59	4125	4145	4050	5340	2885	4115	4093.65	1.25	-3602	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	476	-3.21	0.56	12	0.14	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
168	20240703	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-35	5	-0.85	49359130	12021	29.94	4125	4145	4070	5340	2885	4115	4106.08	1.25	-3528	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	477	-3.22	0.56	12	0.10	-1269.00	7330.00	9480	20231227	-56.96	3585	20231005	13.81	9160	-55.46	20240103	3610	13.02	20240411	9480	-56.96	20231227	3585	13.81	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
169	20240703	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	10	2	0.24	2335990	566	1.41	4125	4145	4125	5340	2885	4115	4127.19	1.25	66	4301	4207	4161	4067	4021	4185	4045	58	1225	500	2460	5	1	11698021	483	-3.25	0.56	12	0.00	-1269.00	7330.00	9480	20231227	-56.49	3585	20231005	15.06	9160	-54.97	20240103	3610	14.27	20240411	9480	-56.49	20231227	3585	15.06	20231005	2.39	N	187220	500	58 억	146542	N	N	N	N
170	20240702	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-115	5	-2.72	166539770	40137	88.51	4230	4255	4115	5490	2965	4230	4149.28	1.31	-6298	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	481	-3.24	0.56	12	0.34	-1269.00	7330.00	9480	20231227	-56.59	3585	20231005	14.78	9160	-55.08	20240103	3610	13.99	20240411	9480	-56.59	20231227	3585	14.78	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
171	20240702	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-105	5	-2.48	154898710	37309	82.27	4230	4255	4115	5490	2965	4230	4151.78	1.31	-6101	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	483	-3.25	0.56	12	0.32	-1269.00	7330.00	9480	20231227	-56.49	3585	20231005	15.06	9160	-54.97	20240103	3610	14.27	20240411	9480	-56.49	20231227	3585	15.06	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
172	20240702	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-100	5	-2.36	145455820	35019	77.22	4230	4255	4120	5490	2965	4230	4153.63	1.31	-5576	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	483	-3.25	0.56	12	0.30	-1269.00	7330.00	9480	20231227	-56.43	3585	20231005	15.20	9160	-54.91	20240103	3610	14.40	20240411	9480	-56.43	20231227	3585	15.20	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
173	20240702	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-110	5	-2.60	141068690	33957	74.88	4230	4255	4120	5490	2965	4230	4154.33	1.31	-4839	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	482	-3.25	0.56	12	0.29	-1269.00	7330.00	9480	20231227	-56.54	3585	20231005	14.92	9160	-55.02	20240103	3610	14.13	20240411	9480	-56.54	20231227	3585	14.92	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
174	20240702	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-95	5	-2.25	117993615	28364	62.55	4230	4255	4125	5490	2965	4230	4159.98	1.31	-2966	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	484	-3.26	0.56	12	0.24	-1269.00	7330.00	9480	20231227	-56.38	3585	20231005	15.34	9160	-54.86	20240103	3610	14.54	20240411	9480	-56.38	20231227	3585	15.34	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
175	20240702	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-90	5	-2.13	114965135	27632	60.93	4230	4255	4125	5490	2965	4230	4160.58	1.31	-2966	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	484	-3.26	0.56	12	0.24	-1269.00	7330.00	9480	20231227	-56.33	3585	20231005	15.48	9160	-54.80	20240103	3610	14.68	20240411	9480	-56.33	20231227	3585	15.48	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
176	20240702	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-40	5	-0.95	95236900	22862	50.41	4230	4255	4125	5490	2965	4230	4165.73	1.31	-6068	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	490	-3.30	0.57	12	0.20	-1269.00	7330.00	9480	20231227	-55.80	3585	20231005	16.88	9160	-54.26	20240103	3610	16.07	20240411	9480	-55.80	20231227	3585	16.88	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
177	20240702	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-10	5	-0.24	6340180	1510	3.33	4230	4255	4165	5490	2965	4230	4198.79	1.31	-170	4326	4277	4241	4192	4156	4260	4175	58	1260	500	2530	5	1	11698021	494	-3.33	0.58	12	0.01	-1269.00	7330.00	9480	20231227	-55.49	3585	20231005	17.71	9160	-53.93	20240103	3610	16.90	20240411	9480	-55.49	20231227	3585	17.71	20231005	2.43	N	187220	500	58 억	152861	N	N	N	N
178	20240701	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-5	5	-0.12	187704770	44347	166.27	4260	4290	4205	5500	2965	4235	4232.64	1.32	-1925	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	495	-3.33	0.58	12	0.38	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
179	20240701	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-5	5	-0.12	169034575	39915	149.65	4260	4290	4205	5500	2965	4235	4234.86	1.32	-950	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	495	-3.33	0.58	12	0.34	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
180	20240701	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-15	5	-0.35	154793680	36537	136.99	4260	4290	4205	5500	2965	4235	4236.63	1.32	0	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	494	-3.33	0.58	12	0.31	-1269.00	7330.00	9480	20231227	-55.49	3585	20231005	17.71	9160	-53.93	20240103	3610	16.90	20240411	9480	-55.49	20231227	3585	17.71	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
181	20240701	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	5	2	0.12	148122005	34955	131.06	4260	4290	4205	5500	2965	4235	4237.51	1.32	-621	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	496	-3.34	0.58	12	0.30	-1269.00	7330.00	9480	20231227	-55.27	3585	20231005	18.27	9160	-53.71	20240103	3610	17.45	20240411	9480	-55.27	20231227	3585	18.27	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
182	20240701	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-5	5	-0.12	48763920	11495	43.10	4260	4290	4205	5500	2965	4235	4242.19	1.32	5472	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	495	-3.33	0.58	12	0.10	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
183	20240701	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	20	2	0.47	44457235	10477	39.28	4260	4290	4205	5500	2965	4235	4243.32	1.32	5472	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	498	-3.35	0.58	12	0.09	-1269.00	7330.00	9480	20231227	-55.12	3585	20231005	18.69	9160	-53.55	20240103	3610	17.87	20240411	9480	-55.12	20231227	3585	18.69	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
184	20240701	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-5	5	-0.12	42747140	10073	37.77	4260	4290	4205	5500	2965	4235	4243.73	1.32	5472	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	495	-3.33	0.58	12	0.09	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N
185	20240701	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	25	2	0.59	16234765	3818	14.31	4260	4290	4205	5500	2965	4235	4252.16	1.32	1159	4365	4300	4185	4120	4005	4332	4152	58	1265	500	2540	5	1	11698021	498	-3.36	0.58	12	0.03	-1269.00	7330.00	9480	20231227	-55.06	3585	20231005	18.83	9160	-53.49	20240103	3610	18.01	20240411	9480	-55.06	20231227	3585	18.83	20231005	2.45	N	187220	500	58 억	154817	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History