KissMeData/217330/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240731	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-60	5	-0.65	209423450	23209	99.67	9350	9350	8870	11920	6420	9170	9021.75	2.47	-214	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2043	-11.08	3.59	12	0.10	-822.00	2540.00	19330	20230831	-52.87	7810	20240705	16.65	16640	-45.25	20240321	7810	16.65	20240705	19330	-52.87	20230831	7810	16.65	20240705	0.14	N	217330	500	112 억	553662	N	N	3	N	00	N
3	20240731	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-210	5	-2.29	182707440	20272	87.06	9350	9350	8870	11920	6420	9170	9012.80	2.47	645	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2009	-10.90	3.53	12	0.09	-822.00	2540.00	19330	20230831	-53.65	7810	20240705	14.72	16640	-46.15	20240321	7810	14.72	20240705	19330	-53.65	20230831	7810	14.72	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
4	20240731	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	-200	5	-2.18	118791350	13096	56.24	9350	9350	8930	11920	6420	9170	9070.81	2.47	-1646	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2011	-10.91	3.53	12	0.06	-822.00	2540.00	19330	20230831	-53.60	7810	20240705	14.85	16640	-46.09	20240321	7810	14.85	20240705	19330	-53.60	20230831	7810	14.85	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
5	20240731	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-80	5	-0.87	85316240	9370	40.24	9350	9350	9000	11920	6420	9170	9105.26	2.47	-1275	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2038	-11.06	3.58	12	0.04	-822.00	2540.00	19330	20230831	-52.97	7810	20240705	16.39	16640	-45.37	20240321	7810	16.39	20240705	19330	-52.97	20230831	7810	16.39	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
6	20240731	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-50	5	-0.55	64462840	7065	30.34	9350	9350	9070	11920	6420	9170	9124.25	2.47	-1164	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2045	-11.09	3.59	12	0.03	-822.00	2540.00	19330	20230831	-52.82	7810	20240705	16.77	16640	-45.19	20240321	7810	16.77	20240705	19330	-52.82	20230831	7810	16.77	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
7	20240731	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-90	5	-0.98	55267190	6055	26.00	9350	9350	9070	11920	6420	9170	9127.53	2.47	-723	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2036	-11.05	3.57	12	0.03	-822.00	2540.00	19330	20230831	-53.03	7810	20240705	16.26	16640	-45.43	20240321	7810	16.26	20240705	19330	-53.03	20230831	7810	16.26	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
8	20240731	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	10	2	0.11	33239820	3634	15.61	9350	9350	9070	11920	6420	9170	9146.90	2.47	-1486	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2058	-11.17	3.61	12	0.02	-822.00	2540.00	19330	20230831	-52.51	7810	20240705	17.54	16640	-44.83	20240321	7810	17.54	20240705	19330	-52.51	20230831	7810	17.54	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
9	20240731	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	20	2	0.22	6999770	759	3.26	9350	9350	9130	11920	6420	9170	9222.36	2.47	-194	9643	9406	9253	9016	8863	9330	8940	112	2750	500	6230	10	1	22423102	2061	-11.18	3.62	12	0.00	-822.00	2540.00	19330	20230831	-52.46	7810	20240705	17.67	16640	-44.77	20240321	7810	17.67	20240705	19330	-52.46	20230831	7810	17.67	20240705	0.14	N	217330	500	112 억	553662	N	N	4	N	00	N
10	20240730	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	-180	5	-1.93	215938490	23284	71.94	9330	9490	9100	12150	6550	9350	9274.11	2.48	-3983	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2056	-11.16	3.61	12	0.10	-822.00	2540.00	19330	20230831	-52.56	7810	20240705	17.41	16640	-44.89	20240321	7810	17.41	20240705	19330	-52.56	20230831	7810	17.41	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
11	20240730	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-190	5	-2.03	189849480	20431	63.12	9330	9490	9100	12150	6550	9350	9292.23	2.48	-3103	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2054	-11.14	3.61	12	0.09	-822.00	2540.00	19330	20230831	-52.61	7810	20240705	17.29	16640	-44.95	20240321	7810	17.29	20240705	19330	-52.61	20230831	7810	17.29	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
12	20240730	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	-170	5	-1.82	171043560	18376	56.78	9330	9490	9150	12150	6550	9350	9307.99	2.48	-1726	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2058	-11.17	3.61	12	0.08	-822.00	2540.00	19330	20230831	-52.51	7810	20240705	17.54	16640	-44.83	20240321	7810	17.54	20240705	19330	-52.51	20230831	7810	17.54	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
13	20240730	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	-170	5	-1.82	159187920	17085	52.79	9330	9490	9180	12150	6550	9350	9317.41	2.48	-1386	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2058	-11.17	3.61	12	0.08	-822.00	2540.00	19330	20230831	-52.51	7810	20240705	17.54	16640	-44.83	20240321	7810	17.54	20240705	19330	-52.51	20230831	7810	17.54	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
14	20240730	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	-100	5	-1.07	117659460	12579	38.86	9330	9490	9250	12150	6550	9350	9353.64	2.48	-2026	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2074	-11.25	3.64	12	0.06	-822.00	2540.00	19330	20230831	-52.15	7810	20240705	18.44	16640	-44.41	20240321	7810	18.44	20240705	19330	-52.15	20230831	7810	18.44	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
15	20240730	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	-30	5	-0.32	93467910	9978	30.83	9330	9490	9300	12150	6550	9350	9367.40	2.48	-1231	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2090	-11.34	3.67	12	0.04	-822.00	2540.00	19330	20230831	-51.78	7810	20240705	19.33	16640	-43.99	20240321	7810	19.33	20240705	19330	-51.78	20230831	7810	19.33	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
16	20240730	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	-10	5	-0.11	79558230	8487	26.22	9330	9490	9320	12150	6550	9350	9374.13	2.48	-795	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2094	-11.36	3.68	12	0.04	-822.00	2540.00	19330	20230831	-51.68	7810	20240705	19.59	16640	-43.87	20240321	7810	19.59	20240705	19330	-51.68	20230831	7810	19.59	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
17	20240730	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9360	10	2	0.11	12393820	1328	4.10	9330	9480	9330	12150	6550	9350	9332.70	2.48	-852	9803	9576	9303	9076	8803	9690	9190	112	2800	500	6350	10	1	22423102	2099	-11.39	3.69	12	0.01	-822.00	2540.00	19330	20230831	-51.58	7810	20240705	19.85	16640	-43.75	20240321	7810	19.85	20240705	19330	-51.58	20230831	7810	19.85	20240705	0.14	N	217330	500	112 억	557072	N	N	4	N	00	N
18	20240729	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	250	2	2.75	298521930	32027	202.83	9290	9530	9030	11830	6370	9100	9320.95	2.46	5899	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2097	-11.37	3.68	12	0.14	-822.00	2540.00	19330	20230831	-51.63	7810	20240705	19.72	16640	-43.81	20240321	7810	19.72	20240705	19330	-51.63	20230831	7810	19.72	20240705	0.15	N	217330	500	112 억	551225	N	N	4	N	00	N
19	20240729	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	190	2	2.09	278168000	29850	189.04	9290	9530	9030	11830	6370	9100	9318.86	2.46	5847	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2083	-11.30	3.66	12	0.13	-822.00	2540.00	19330	20230831	-51.94	7810	20240705	18.95	16640	-44.17	20240321	7810	18.95	20240705	19330	-51.94	20230831	7810	18.95	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
20	20240729	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9360	260	2	2.86	270114900	28985	183.57	9290	9530	9030	11830	6370	9100	9319.13	2.46	5879	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2099	-11.39	3.69	12	0.13	-822.00	2540.00	19330	20230831	-51.58	7810	20240705	19.85	16640	-43.75	20240321	7810	19.85	20240705	19330	-51.58	20230831	7810	19.85	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
21	20240729	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	220	2	2.42	261590300	28074	177.80	9290	9530	9030	11830	6370	9100	9317.88	2.46	6057	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2090	-11.34	3.67	12	0.13	-822.00	2540.00	19330	20230831	-51.78	7810	20240705	19.33	16640	-43.99	20240321	7810	19.33	20240705	19330	-51.78	20230831	7810	19.33	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
22	20240729	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	320	2	3.52	226563010	24346	154.19	9290	9530	9030	11830	6370	9100	9305.96	2.46	5510	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2112	-11.46	3.71	12	0.11	-822.00	2540.00	19330	20230831	-51.27	7810	20240705	20.61	16640	-43.39	20240321	7810	20.61	20240705	19330	-51.27	20230831	7810	20.61	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
23	20240729	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	170	2	1.87	189562260	20390	129.13	9290	9530	9030	11830	6370	9100	9296.82	2.46	4374	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2079	-11.28	3.65	12	0.09	-822.00	2540.00	19330	20230831	-52.04	7810	20240705	18.69	16640	-44.29	20240321	7810	18.69	20240705	19330	-52.04	20230831	7810	18.69	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
24	20240729	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	320	2	3.52	101547320	10881	68.91	9290	9530	9030	11830	6370	9100	9332.54	2.46	26	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2112	-11.46	3.71	12	0.05	-822.00	2540.00	19330	20230831	-51.27	7810	20240705	20.61	16640	-43.39	20240321	7810	20.61	20240705	19330	-51.27	20230831	7810	20.61	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
25	20240729	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	-40	5	-0.44	10107160	1110	7.03	9290	9290	9030	11830	6370	9100	9105.55	2.46	-128	9400	9250	9000	8850	8600	9125	8725	112	2730	500	6180	10	1	22423102	2032	-11.02	3.57	12	0.00	-822.00	2540.00	19330	20230831	-53.13	7810	20240705	16.01	16640	-45.55	20240321	7810	16.01	20240705	19330	-53.13	20230831	7810	16.01	20240705	0.15	N	217330	500	112 억	551225	N	N	1	N	00	N
26	20240726	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	140	2	1.56	131444310	14669	42.13	9150	9150	8750	11640	6280	8960	8960.69	2.46	611	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	2041	-11.07	3.58	12	0.07	-822.00	2540.00	19330	20230831	-52.92	7810	20240705	16.52	16640	-45.31	20240321	7810	16.52	20240705	19330	-52.92	20230831	7810	16.52	20240705	0.15	N	217330	500	112 억	550607	N	N	1	N	00	N
27	20240726	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	20	2	0.22	100125220	11213	32.20	9150	9150	8750	11640	6280	8960	8929.39	2.46	-620	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	2014	-10.92	3.54	12	0.05	-822.00	2540.00	19330	20230831	-53.54	7810	20240705	14.98	16640	-46.03	20240321	7810	14.98	20240705	19330	-53.54	20230831	7810	14.98	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
28	20240726	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-10	5	-0.11	90598670	10150	29.15	9150	9150	8750	11640	6280	8960	8925.98	2.46	-1462	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	2007	-10.89	3.52	12	0.05	-822.00	2540.00	19330	20230831	-53.70	7810	20240705	14.60	16640	-46.21	20240321	7810	14.60	20240705	19330	-53.70	20230831	7810	14.60	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
29	20240726	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-60	5	-0.67	72506060	8114	23.30	9150	9150	8750	11640	6280	8960	8935.92	2.46	-1488	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	1996	-10.83	3.50	12	0.04	-822.00	2540.00	19330	20230831	-53.96	7810	20240705	13.96	16640	-46.51	20240321	7810	13.96	20240705	19330	-53.96	20230831	7810	13.96	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
30	20240726	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-30	5	-0.33	65899240	7371	21.17	9150	9150	8750	11640	6280	8960	8940.34	2.46	-1317	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	2002	-10.86	3.52	12	0.03	-822.00	2540.00	19330	20230831	-53.80	7810	20240705	14.34	16640	-46.33	20240321	7810	14.34	20240705	19330	-53.80	20230831	7810	14.34	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
31	20240726	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-80	5	-0.89	56667500	6330	18.18	9150	9150	8750	11640	6280	8960	8952.21	2.46	-1263	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	1991	-10.80	3.50	12	0.03	-822.00	2540.00	19330	20230831	-54.06	7810	20240705	13.70	16640	-46.63	20240321	7810	13.70	20240705	19330	-54.06	20230831	7810	13.70	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
32	20240726	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-80	5	-0.89	46449560	5178	14.87	9150	9150	8750	11640	6280	8960	8970.56	2.46	-1008	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	1991	-10.80	3.50	12	0.02	-822.00	2540.00	19330	20230831	-54.06	7810	20240705	13.70	16640	-46.63	20240321	7810	13.70	20240705	19330	-54.06	20230831	7810	13.70	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
33	20240726	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	120	2	1.34	24415010	2698	7.75	9150	9150	9010	11640	6280	8960	9049.30	2.46	-534	9366	9162	8976	8772	8586	9070	8680	112	2680	500	6090	10	1	22423102	2036	-11.05	3.57	12	0.01	-822.00	2540.00	19330	20230831	-53.03	7810	20240705	16.26	16640	-45.43	20240321	7810	16.26	20240705	19330	-53.03	20230831	7810	16.26	20240705	0.15	N	217330	500	112 억	550607	N	N	3	N	00	N
34	20240725	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-210	5	-2.29	312401130	34712	97.39	9170	9180	8790	11920	6420	9170	8999.81	2.50	-9952	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	2009	-10.90	3.53	12	0.15	-822.00	2540.00	19330	20230831	-53.65	7810	20240705	14.72	16640	-46.15	20240321	7810	14.72	20240705	19330	-53.65	20230831	7810	14.72	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
35	20240725	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-180	5	-1.96	304709210	33854	94.98	9170	9180	8790	11920	6420	9170	9000.69	2.50	-9785	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	2016	-10.94	3.54	12	0.15	-822.00	2540.00	19330	20230831	-53.49	7810	20240705	15.11	16640	-45.97	20240321	7810	15.11	20240705	19330	-53.49	20230831	7810	15.11	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
36	20240725	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-20	5	-0.22	286686960	31863	89.39	9170	9180	8790	11920	6420	9170	8997.49	2.50	-8798	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	2052	-11.13	3.60	12	0.14	-822.00	2540.00	19330	20230831	-52.66	7810	20240705	17.16	16640	-45.01	20240321	7810	17.16	20240705	19330	-52.66	20230831	7810	17.16	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
37	20240725	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-300	5	-3.27	190961260	21256	59.63	9170	9180	8790	11920	6420	9170	8983.88	2.50	-6814	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	1989	-10.79	3.49	12	0.09	-822.00	2540.00	19330	20230831	-54.11	7810	20240705	13.57	16640	-46.69	20240321	7810	13.57	20240705	19330	-54.11	20230831	7810	13.57	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
38	20240725	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-250	5	-2.73	186468620	20750	58.21	9170	9180	8790	11920	6420	9170	8986.44	2.50	-6435	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	2000	-10.85	3.51	12	0.09	-822.00	2540.00	19330	20230831	-53.85	7810	20240705	14.21	16640	-46.39	20240321	7810	14.21	20240705	19330	-53.85	20230831	7810	14.21	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
39	20240725	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-310	5	-3.38	160740180	17831	50.03	9170	9180	8850	11920	6420	9170	9014.65	2.50	-6170	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	1987	-10.78	3.49	12	0.08	-822.00	2540.00	19330	20230831	-54.16	7810	20240705	13.44	16640	-46.75	20240321	7810	13.44	20240705	19330	-54.16	20230831	7810	13.44	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
40	20240725	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	-260	5	-2.84	114436210	12623	35.41	9170	9180	8900	11920	6420	9170	9065.69	2.50	-7115	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	1998	-10.84	3.51	12	0.06	-822.00	2540.00	19330	20230831	-53.91	7810	20240705	14.08	16640	-46.45	20240321	7810	14.08	20240705	19330	-53.91	20230831	7810	14.08	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
41	20240725	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-60	5	-0.65	25252750	2758	7.74	9170	9170	9080	11920	6420	9170	9156.18	2.50	-1122	9643	9406	9243	9006	8843	9525	9125	112	2750	500	6230	10	1	22423102	2043	-11.08	3.59	12	0.01	-822.00	2540.00	19330	20230831	-52.87	7810	20240705	16.65	16640	-45.25	20240321	7810	16.65	20240705	19330	-52.87	20230831	7810	16.65	20240705	0.16	N	217330	500	112 억	560559	N	N	3	N	00	N
42	20240724	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	50	2	0.55	328663250	35523	141.64	9120	9480	9080	11850	6390	9120	9252.13	2.47	6551	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2056	-11.16	3.61	12	0.16	-822.00	2540.00	19330	20230831	-52.56	7810	20240705	17.41	16640	-44.89	20240321	7810	17.41	20240705	19330	-52.56	20230831	7810	17.41	20240705	0.15	N	217330	500	112 억	554008	N	N	3	N	00	N
43	20240724	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	90	2	0.99	327764280	35425	141.25	9120	9480	9080	11850	6390	9120	9252.34	2.47	6595	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2065	-11.20	3.63	12	0.16	-822.00	2540.00	19330	20230831	-52.35	7810	20240705	17.93	16640	-44.65	20240321	7810	17.93	20240705	19330	-52.35	20230831	7810	17.93	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
44	20240724	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	30	2	0.33	311852550	33697	134.36	9120	9480	9080	11850	6390	9120	9254.61	2.47	6955	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2052	-11.13	3.60	12	0.15	-822.00	2540.00	19330	20230831	-52.66	7810	20240705	17.16	16640	-45.01	20240321	7810	17.16	20240705	19330	-52.66	20230831	7810	17.16	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
45	20240724	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	40	2	0.44	301727620	32592	129.96	9120	9480	9080	11850	6390	9120	9257.72	2.47	7837	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2054	-11.14	3.61	12	0.15	-822.00	2540.00	19330	20230831	-52.61	7810	20240705	17.29	16640	-44.95	20240321	7810	17.29	20240705	19330	-52.61	20230831	7810	17.29	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
46	20240724	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	130	2	1.43	272283450	29396	117.21	9120	9480	9080	11850	6390	9120	9262.60	2.47	7886	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2074	-11.25	3.64	12	0.13	-822.00	2540.00	19330	20230831	-52.15	7810	20240705	18.44	16640	-44.41	20240321	7810	18.44	20240705	19330	-52.15	20230831	7810	18.44	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
47	20240724	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	210	2	2.30	257238540	27771	110.73	9120	9480	9080	11850	6390	9120	9262.85	2.47	6830	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2092	-11.35	3.67	12	0.12	-822.00	2540.00	19330	20230831	-51.73	7810	20240705	19.46	16640	-43.93	20240321	7810	19.46	20240705	19330	-51.73	20230831	7810	19.46	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
48	20240724	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	300	2	3.29	138743830	14976	59.72	9120	9480	9080	11850	6390	9120	9264.41	2.47	5055	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2112	-11.46	3.71	12	0.07	-822.00	2540.00	19330	20230831	-51.27	7810	20240705	20.61	16640	-43.39	20240321	7810	20.61	20240705	19330	-51.27	20230831	7810	20.61	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
49	20240724	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-30	5	-0.33	2797290	305	1.22	9120	9240	9090	11850	6390	9120	9171.44	2.47	-63	9840	9480	9220	8860	8600	9660	9040	112	2730	500	6200	10	1	22423102	2038	-11.06	3.58	12	0.00	-822.00	2540.00	19330	20230831	-52.97	7810	20240705	16.39	16640	-45.37	20240321	7810	16.39	20240705	19330	-52.97	20230831	7810	16.39	20240705	0.15	N	217330	500	112 억	554008	N	N	6	N	00	N
50	20240723	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	60	2	0.66	230769750	25079	59.86	8960	9580	8960	11770	6350	9060	9201.71	2.43	7508	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2045	-11.09	3.59	12	0.11	-822.00	2540.00	19330	20230831	-52.82	7810	20240705	16.77	16640	-45.19	20240321	7810	16.77	20240705	19330	-52.82	20230831	7810	16.77	20240705	0.11	N	217330	500	112 억	545672	N	N	6	N	00	N
51	20240723	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	50	2	0.55	222951940	24222	57.82	8960	9580	8960	11770	6350	9060	9204.52	2.43	7520	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2043	-11.08	3.59	12	0.11	-822.00	2540.00	19330	20230831	-52.87	7810	20240705	16.65	16640	-45.25	20240321	7810	16.65	20240705	19330	-52.87	20230831	7810	16.65	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
52	20240723	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	60	2	0.66	151781550	16425	39.21	8960	9580	8960	11770	6350	9060	9240.89	2.43	4067	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2045	-11.09	3.59	12	0.07	-822.00	2540.00	19330	20230831	-52.82	7810	20240705	16.77	16640	-45.19	20240321	7810	16.77	20240705	19330	-52.82	20230831	7810	16.77	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
53	20240723	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	130	2	1.43	121263530	13091	31.25	8960	9580	8960	11770	6350	9060	9263.12	2.43	2488	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2061	-11.18	3.62	12	0.06	-822.00	2540.00	19330	20230831	-52.46	7810	20240705	17.67	16640	-44.77	20240321	7810	17.67	20240705	19330	-52.46	20230831	7810	17.67	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
54	20240723	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	160	2	1.77	121235960	13088	31.24	8960	9580	8960	11770	6350	9060	9263.14	2.43	2488	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2067	-11.22	3.63	12	0.06	-822.00	2540.00	19330	20230831	-52.30	7810	20240705	18.05	16640	-44.59	20240321	7810	18.05	20240705	19330	-52.30	20230831	7810	18.05	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
55	20240723	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	180	2	1.99	118466740	12786	30.52	8960	9580	8960	11770	6350	9060	9265.35	2.43	2489	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2072	-11.24	3.64	12	0.06	-822.00	2540.00	19330	20230831	-52.20	7810	20240705	18.31	16640	-44.47	20240321	7810	18.31	20240705	19330	-52.20	20230831	7810	18.31	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
56	20240723	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	430	2	4.75	75792830	8163	19.49	8960	9580	8960	11770	6350	9060	9284.92	2.43	2306	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2128	-11.55	3.74	12	0.04	-822.00	2540.00	19330	20230831	-50.91	7810	20240705	21.51	16640	-42.97	20240321	7810	21.51	20240705	19330	-50.91	20230831	7810	21.51	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
57	20240723	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	0	3	0.00	3861340	429	1.02	8960	9060	8960	11770	6350	9060	9000.79	2.43	56	9666	9362	9136	8832	8606	9250	8720	112	2710	500	6160	10	1	22423102	2032	-11.02	3.57	12	0.00	-822.00	2540.00	19330	20230831	-53.13	7810	20240705	16.01	16640	-45.55	20240321	7810	16.01	20240705	19330	-53.13	20230831	7810	16.01	20240705	0.11	N	217330	500	112 억	545672	N	N	8	N	00	N
58	20240722	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	-320	5	-3.41	380864100	41711	100.47	9380	9440	8910	12190	6570	9380	9131.22	2.46	-6062	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2032	-11.02	3.57	12	0.19	-822.00	2540.00	19330	20230831	-53.13	7810	20240705	16.01	16640	-45.55	20240321	7810	16.01	20240705	19330	-53.13	20230831	7810	16.01	20240705	0.11	N	217330	500	112 억	551635	N	N	8	N	00	N
59	20240722	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-310	5	-3.30	360935700	39500	95.14	9380	9440	8910	12190	6570	9380	9137.61	2.46	-5645	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2034	-11.03	3.57	12	0.18	-822.00	2540.00	19330	20230831	-53.08	7810	20240705	16.13	16640	-45.49	20240321	7810	16.13	20240705	19330	-53.08	20230831	7810	16.13	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
60	20240722	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-390	5	-4.16	327627130	35779	86.18	9380	9440	8990	12190	6570	9380	9156.97	2.46	-4996	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2016	-10.94	3.54	12	0.16	-822.00	2540.00	19330	20230831	-53.49	7810	20240705	15.11	16640	-45.97	20240321	7810	15.11	20240705	19330	-53.49	20230831	7810	15.11	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
61	20240722	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-330	5	-3.52	236552400	25701	61.91	9380	9440	9050	12190	6570	9380	9204.02	2.46	421	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2029	-11.01	3.56	12	0.11	-822.00	2540.00	19330	20230831	-53.18	7810	20240705	15.88	16640	-45.61	20240321	7810	15.88	20240705	19330	-53.18	20230831	7810	15.88	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
62	20240722	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	-100	5	-1.07	118962940	12832	30.91	9380	9440	9150	12190	6570	9380	9270.80	2.46	321	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2081	-11.29	3.65	12	0.06	-822.00	2540.00	19330	20230831	-51.99	7810	20240705	18.82	16640	-44.23	20240321	7810	18.82	20240705	19330	-51.99	20230831	7810	18.82	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
63	20240722	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	-130	5	-1.39	108315600	11683	28.14	9380	9440	9150	12190	6570	9380	9271.21	2.46	389	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2074	-11.25	3.64	12	0.05	-822.00	2540.00	19330	20230831	-52.15	7810	20240705	18.44	16640	-44.41	20240321	7810	18.44	20240705	19330	-52.15	20230831	7810	18.44	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
64	20240722	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	-30	5	-0.32	77732710	8362	20.14	9380	9440	9150	12190	6570	9380	9295.95	2.46	709	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2097	-11.37	3.68	12	0.04	-822.00	2540.00	19330	20230831	-51.63	7810	20240705	19.72	16640	-43.81	20240321	7810	19.72	20240705	19330	-51.63	20230831	7810	19.72	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
65	20240722	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	-40	5	-0.43	28716970	3114	7.50	9380	9400	9150	12190	6570	9380	9221.89	2.46	1153	9966	9672	9346	9052	8726	9510	8890	112	2810	500	6370	10	1	22423102	2094	-11.36	3.68	12	0.01	-822.00	2540.00	19330	20230831	-51.68	7810	20240705	19.59	16640	-43.87	20240321	7810	19.59	20240705	19330	-51.68	20230831	7810	19.59	20240705	0.11	N	217330	500	112 억	551635	N	N	11	N	00	N
66	20240719	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-150	5	-1.57	388157580	41484	131.08	9530	9640	9020	12380	6680	9530	9356.80	2.43	6095	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2103	-11.41	3.69	12	0.19	-822.00	2540.00	19330	20230831	-51.47	7810	20240705	20.10	16640	-43.63	20240321	7810	20.10	20240705	19330	-51.47	20230831	7810	20.10	20240705	0.11	N	217330	500	112 억	545467	N	N	11	N	00	N
67	20240719	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	-30	5	-0.31	335813120	35929	113.52	9530	9640	9020	12380	6680	9530	9346.58	2.43	3737	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2130	-11.56	3.74	12	0.16	-822.00	2540.00	19330	20230831	-50.85	7810	20240705	21.64	16640	-42.91	20240321	7810	21.64	20240705	19330	-50.85	20230831	7810	21.64	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
68	20240719	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-150	5	-1.57	160494420	17476	55.22	9530	9530	9020	12380	6680	9530	9183.70	2.43	102	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2103	-11.41	3.69	12	0.08	-822.00	2540.00	19330	20230831	-51.47	7810	20240705	20.10	16640	-43.63	20240321	7810	20.10	20240705	19330	-51.47	20230831	7810	20.10	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
69	20240719	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	-30	5	-0.31	124768660	13643	43.11	9530	9530	9020	12380	6680	9530	9145.25	2.43	-800	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2130	-11.56	3.74	12	0.06	-822.00	2540.00	19330	20230831	-50.85	7810	20240705	21.64	16640	-42.91	20240321	7810	21.64	20240705	19330	-50.85	20230831	7810	21.64	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
70	20240719	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	-330	5	-3.46	111002750	12165	38.44	9530	9530	9020	12380	6680	9530	9124.76	2.43	-570	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2063	-11.19	3.62	12	0.05	-822.00	2540.00	19330	20230831	-52.41	7810	20240705	17.80	16640	-44.71	20240321	7810	17.80	20240705	19330	-52.41	20230831	7810	17.80	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
71	20240719	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-390	5	-4.09	101186880	11092	35.05	9530	9530	9020	12380	6680	9530	9122.51	2.43	-470	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2049	-11.12	3.60	12	0.05	-822.00	2540.00	19330	20230831	-52.72	7810	20240705	17.03	16640	-45.07	20240321	7810	17.03	20240705	19330	-52.72	20230831	7810	17.03	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
72	20240719	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-390	5	-4.09	82234970	9019	28.50	9530	9530	9020	12380	6680	9530	9117.97	2.43	1	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2049	-11.12	3.60	12	0.04	-822.00	2540.00	19330	20230831	-52.72	7810	20240705	17.03	16640	-45.07	20240321	7810	17.03	20240705	19330	-52.72	20230831	7810	17.03	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
73	20240719	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-380	5	-3.99	12380120	1334	4.21	9530	9530	9150	12380	6680	9530	9280.45	2.43	-213	10163	9846	9473	9156	8783	9660	8970	112	2850	500	6480	10	1	22423102	2052	-11.13	3.60	12	0.01	-822.00	2540.00	19330	20230831	-52.66	7810	20240705	17.16	16640	-45.01	20240321	7810	17.16	20240705	19330	-52.66	20230831	7810	17.16	20240705	0.11	N	217330	500	112 억	545467	N	N	7	N	00	N
74	20240718	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-270	5	-2.76	297936100	31500	54.40	9650	9790	9100	12740	6860	9800	9457.92	2.45	-4612	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2137	-11.59	3.75	12	0.14	-822.00	2540.00	19330	20230831	-50.70	7810	20240705	22.02	16640	-42.73	20240321	7810	22.02	20240705	19330	-50.70	20230831	7810	22.02	20240705	0.11	N	217330	500	112 억	550042	N	N	7	N	00	N
75	20240718	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	-500	5	-5.10	273270660	28875	49.87	9650	9790	9100	12740	6860	9800	9463.92	2.45	-4383	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2085	-11.31	3.66	12	0.13	-822.00	2540.00	19330	20230831	-51.89	7810	20240705	19.08	16640	-44.11	20240321	7810	19.08	20240705	19330	-51.89	20230831	7810	19.08	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
76	20240718	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-530	5	-5.41	245795490	25913	44.75	9650	9790	9100	12740	6860	9800	9485.41	2.45	-2801	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2079	-11.28	3.65	12	0.12	-822.00	2540.00	19330	20230831	-52.04	7810	20240705	18.69	16640	-44.29	20240321	7810	18.69	20240705	19330	-52.04	20230831	7810	18.69	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
77	20240718	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-420	5	-4.29	203208320	21334	36.84	9650	9790	9100	12740	6860	9800	9525.09	2.45	-2278	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2103	-11.41	3.69	12	0.10	-822.00	2540.00	19330	20230831	-51.47	7810	20240705	20.10	16640	-43.63	20240321	7810	20.10	20240705	19330	-51.47	20230831	7810	20.10	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
78	20240718	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-270	5	-2.76	145346490	15160	26.18	9650	9790	9440	12740	6860	9800	9587.50	2.45	-1030	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2137	-11.59	3.75	12	0.07	-822.00	2540.00	19330	20230831	-50.70	7810	20240705	22.02	16640	-42.73	20240321	7810	22.02	20240705	19330	-50.70	20230831	7810	22.02	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
79	20240718	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-260	5	-2.65	133410820	13907	24.02	9650	9790	9540	12740	6860	9800	9593.07	2.45	-547	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2139	-11.61	3.76	12	0.06	-822.00	2540.00	19330	20230831	-50.65	7810	20240705	22.15	16640	-42.67	20240321	7810	22.15	20240705	19330	-50.65	20230831	7810	22.15	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
80	20240718	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-80	5	-0.82	44812450	4653	8.04	9650	9790	9560	12740	6860	9800	9630.87	2.45	45	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2180	-11.82	3.83	12	0.02	-822.00	2540.00	19330	20230831	-49.72	7810	20240705	24.46	16640	-41.59	20240321	7810	24.46	20240705	19330	-49.72	20230831	7810	24.46	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
81	20240718	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-230	5	-2.35	10407460	1084	1.87	9650	9650	9570	12740	6860	9800	9600.98	2.45	308	10153	9976	9653	9476	9153	10065	9565	112	2940	500	6660	10	1	22423102	2146	-11.64	3.77	12	0.00	-822.00	2540.00	19330	20230831	-50.49	7810	20240705	22.54	16640	-42.49	20240321	7810	22.54	20240705	19330	-50.49	20230831	7810	22.54	20240705	0.11	N	217330	500	112 억	550042	N	N	3	N	00	N
82	20240717	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	370	2	3.92	552125800	57487	109.35	9500	9830	9330	12250	6610	9430	9603.82	2.45	922	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2197	-11.92	3.86	12	0.26	-822.00	2540.00	19330	20230831	-49.30	7810	20240705	25.48	16640	-41.11	20240321	7810	25.48	20240705	19330	-49.30	20230831	7810	25.48	20240705	0.11	N	217330	500	112 억	548678	N	N	3	N	00	N
83	20240717	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	370	2	3.92	486392710	50784	96.60	9500	9830	9330	12250	6610	9430	9577.75	2.45	2346	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2197	-11.92	3.86	12	0.23	-822.00	2540.00	19330	20230831	-49.30	7810	20240705	25.48	16640	-41.11	20240321	7810	25.48	20240705	19330	-49.30	20230831	7810	25.48	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
84	20240717	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	320	2	3.39	347520890	36550	69.52	9500	9800	9330	12250	6610	9430	9508.15	2.45	5445	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2186	-11.86	3.84	12	0.16	-822.00	2540.00	19330	20230831	-49.56	7810	20240705	24.84	16640	-41.41	20240321	7810	24.84	20240705	19330	-49.56	20230831	7810	24.84	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
85	20240717	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	120	2	1.27	261226880	27553	52.41	9500	9800	9330	12250	6610	9430	9480.93	2.45	3279	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2141	-11.62	3.76	12	0.12	-822.00	2540.00	19330	20230831	-50.59	7810	20240705	22.28	16640	-42.61	20240321	7810	22.28	20240705	19330	-50.59	20230831	7810	22.28	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
86	20240717	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	20	2	0.21	164916040	17513	33.31	9500	9650	9330	12250	6610	9430	9416.76	2.45	4071	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2119	-11.50	3.72	12	0.08	-822.00	2540.00	19330	20230831	-51.11	7810	20240705	21.00	16640	-43.21	20240321	7810	21.00	20240705	19330	-51.11	20230831	7810	21.00	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
87	20240717	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-50	5	-0.53	155097190	16474	31.34	9500	9650	9330	12250	6610	9430	9414.64	2.45	4149	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2103	-11.41	3.69	12	0.07	-822.00	2540.00	19330	20230831	-51.47	7810	20240705	20.10	16640	-43.63	20240321	7810	20.10	20240705	19330	-51.47	20230831	7810	20.10	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
88	20240717	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	60	2	0.64	90869250	9643	18.34	9500	9650	9330	12250	6610	9430	9423.32	2.45	433	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2128	-11.55	3.74	12	0.04	-822.00	2540.00	19330	20230831	-50.91	7810	20240705	21.51	16640	-42.97	20240321	7810	21.51	20240705	19330	-50.91	20230831	7810	21.51	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
89	20240717	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-30	5	-0.32	42993760	4565	8.68	9500	9500	9360	12250	6610	9430	9418.06	2.45	514	9836	9632	9496	9292	9156	9565	9225	112	2820	500	6410	10	1	22423102	2108	-11.44	3.70	12	0.02	-822.00	2540.00	19330	20230831	-51.37	7810	20240705	20.36	16640	-43.51	20240321	7810	20.36	20240705	19330	-51.37	20230831	7810	20.36	20240705	0.11	N	217330	500	112 억	548678	N	N	4	N	00	N
90	20240716	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9430	-70	5	-0.74	494436420	52501	97.10	9480	9700	9360	12350	6650	9500	9417.66	2.45	-337	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2114	-11.47	3.71	12	0.23	-822.00	2540.00	19330	20230831	-51.22	7810	20240705	20.74	16640	-43.33	20240321	7810	20.74	20240705	19330	-51.22	20230831	7810	20.74	20240705	0.12	N	217330	500	112 억	548703	N	N	4	N	00	N
91	20240716	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	-90	5	-0.95	474187940	50342	93.11	9480	9700	9360	12350	6650	9500	9419.33	2.45	-75	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2110	-11.45	3.70	12	0.22	-822.00	2540.00	19330	20230831	-51.32	7810	20240705	20.49	16640	-43.45	20240321	7810	20.49	20240705	19330	-51.32	20230831	7810	20.49	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
92	20240716	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-100	5	-1.05	377866530	40095	74.16	9480	9700	9360	12350	6650	9500	9424.28	2.45	-1497	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2108	-11.44	3.70	12	0.18	-822.00	2540.00	19330	20230831	-51.37	7810	20240705	20.36	16640	-43.51	20240321	7810	20.36	20240705	19330	-51.37	20230831	7810	20.36	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
93	20240716	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	-50	5	-0.53	239009910	25326	46.84	9480	9700	9400	12350	6650	9500	9437.33	2.45	-6019	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2119	-11.50	3.72	12	0.11	-822.00	2540.00	19330	20230831	-51.11	7810	20240705	21.00	16640	-43.21	20240321	7810	21.00	20240705	19330	-51.11	20230831	7810	21.00	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
94	20240716	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	-40	5	-0.42	198343590	21012	38.86	9480	9700	9400	12350	6650	9500	9439.54	2.45	-4980	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2121	-11.51	3.72	12	0.09	-822.00	2540.00	19330	20230831	-51.06	7810	20240705	21.13	16640	-43.15	20240321	7810	21.13	20240705	19330	-51.06	20230831	7810	21.13	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
95	20240716	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	-30	5	-0.32	191904450	20332	37.60	9480	9700	9400	12350	6650	9500	9438.54	2.45	-5067	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2123	-11.52	3.73	12	0.09	-822.00	2540.00	19330	20230831	-51.01	7810	20240705	21.25	16640	-43.09	20240321	7810	21.25	20240705	19330	-51.01	20230831	7810	21.25	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
96	20240716	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	-40	5	-0.42	71619800	7556	13.97	9480	9700	9430	12350	6650	9500	9478.53	2.45	-795	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2121	-11.51	3.72	12	0.03	-822.00	2540.00	19330	20230831	-51.06	7810	20240705	21.13	16640	-43.15	20240321	7810	21.13	20240705	19330	-51.06	20230831	7810	21.13	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
97	20240716	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	-50	5	-0.53	18451340	1949	3.60	9480	9510	9450	12350	6650	9500	9467.08	2.45	-352	10213	9856	9643	9286	9073	9750	9180	112	2850	500	6460	10	1	22423102	2119	-11.50	3.72	12	0.01	-822.00	2540.00	19330	20230831	-51.11	7810	20240705	21.00	16640	-43.21	20240321	7810	21.00	20240705	19330	-51.11	20230831	7810	21.00	20240705	0.12	N	217330	500	112 억	548703	N	N	6	N	00	N
98	20240715	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	-280	5	-2.86	517138550	53858	42.76	10000	10000	9430	12710	6850	9780	9601.89	2.51	-15291	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2130	-11.56	3.74	12	0.24	-822.00	2540.00	19330	20230831	-50.85	7810	20240705	21.64	16640	-42.91	20240321	7810	21.64	20240705	19330	-50.85	20230831	7810	21.64	20240705	0.15	N	217330	500	112 억	563177	N	N	6	N	00	N
99	20240715	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-240	5	-2.45	475700780	49490	39.29	10000	10000	9430	12710	6850	9780	9612.06	2.51	-13688	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2139	-11.61	3.76	12	0.22	-822.00	2540.00	19330	20230831	-50.65	7810	20240705	22.15	16640	-42.67	20240321	7810	22.15	20240705	19330	-50.65	20230831	7810	22.15	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
100	20240715	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	-290	5	-2.97	403186040	41885	33.25	10000	10000	9430	12710	6850	9780	9626.02	2.51	-11580	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2128	-11.55	3.74	12	0.19	-822.00	2540.00	19330	20230831	-50.91	7810	20240705	21.51	16640	-42.97	20240321	7810	21.51	20240705	19330	-50.91	20230831	7810	21.51	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
101	20240715	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-200	5	-2.04	345758510	35820	28.44	10000	10000	9450	12710	6850	9780	9652.67	2.51	-9621	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2148	-11.65	3.77	12	0.16	-822.00	2540.00	19330	20230831	-50.44	7810	20240705	22.66	16640	-42.43	20240321	7810	22.66	20240705	19330	-50.44	20230831	7810	22.66	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
102	20240715	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-260	5	-2.66	319742790	33096	26.27	10000	10000	9450	12710	6850	9780	9661.07	2.51	-7508	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2135	-11.58	3.75	12	0.15	-822.00	2540.00	19330	20230831	-50.75	7810	20240705	21.90	16640	-42.79	20240321	7810	21.90	20240705	19330	-50.75	20230831	7810	21.90	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
103	20240715	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-270	5	-2.76	282092990	29150	23.14	10000	10000	9450	12710	6850	9780	9677.29	2.51	-7335	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2132	-11.57	3.74	12	0.13	-822.00	2540.00	19330	20230831	-50.80	7810	20240705	21.77	16640	-42.85	20240321	7810	21.77	20240705	19330	-50.80	20230831	7810	21.77	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
104	20240715	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-200	5	-2.04	261128530	26954	21.40	10000	10000	9450	12710	6850	9780	9687.93	2.51	-6058	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2148	-11.65	3.77	12	0.12	-822.00	2540.00	19330	20230831	-50.44	7810	20240705	22.66	16640	-42.43	20240321	7810	22.66	20240705	19330	-50.44	20230831	7810	22.66	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
105	20240715	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	-70	5	-0.72	121675450	12382	9.83	10000	10000	9700	12710	6850	9780	9826.80	2.51	-2738	10720	10250	9460	8990	8200	10485	9225	112	2930	500	6650	10	1	22423102	2177	-11.81	3.82	12	0.06	-822.00	2540.00	19330	20230831	-49.77	7810	20240705	24.33	16640	-41.65	20240321	7810	24.33	20240705	19330	-49.77	20230831	7810	24.33	20240705	0.15	N	217330	500	112 억	563177	N	N	1	N	00	N
106	20240712	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	950	2	10.76	1187121950	124607	206.24	8890	9930	8670	11470	6190	8830	9525.95	2.46	11687	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	2193	-11.90	3.85	12	0.56	-822.00	2540.00	19330	20230831	-49.41	7810	20240705	25.22	16640	-41.23	20240321	7810	25.22	20240705	19330	-49.41	20230831	7810	25.22	20240705	0.15	N	217330	500	112 억	552315	N	N	1	N	00	N
107	20240712	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9930	1100	2	12.46	1061049410	111711	184.90	8890	9930	8670	11470	6190	8830	9498.16	2.46	9851	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	2227	-12.08	3.91	12	0.50	-822.00	2540.00	19330	20230831	-48.63	7810	20240705	27.14	16640	-40.32	20240321	7810	27.14	20240705	19330	-48.63	20230831	7810	27.14	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
108	20240712	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	720	2	8.15	508767820	54940	90.93	8890	9680	8670	11470	6190	8830	9260.43	2.46	5492	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	2141	-11.62	3.76	12	0.25	-822.00	2540.00	19330	20230831	-50.59	7810	20240705	22.28	16640	-42.61	20240321	7810	22.28	20240705	19330	-50.59	20230831	7810	22.28	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
109	20240712	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9430	600	2	6.80	401195480	43634	72.22	8890	9680	8670	11470	6190	8830	9194.56	2.46	566	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	2114	-11.47	3.71	12	0.19	-822.00	2540.00	19330	20230831	-51.22	7810	20240705	20.74	16640	-43.33	20240321	7810	20.74	20240705	19330	-51.22	20230831	7810	20.74	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
110	20240712	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	50	2	0.57	123028040	13916	23.03	8890	9010	8670	11470	6190	8830	8840.76	2.46	1355	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	1991	-10.80	3.50	12	0.06	-822.00	2540.00	19330	20230831	-54.06	7810	20240705	13.70	16640	-46.63	20240321	7810	13.70	20240705	19330	-54.06	20230831	7810	13.70	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
111	20240712	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-40	5	-0.45	92074030	10430	17.26	8890	9010	8670	11470	6190	8830	8827.81	2.46	334	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	1971	-10.69	3.46	12	0.05	-822.00	2540.00	19330	20230831	-54.53	7810	20240705	12.55	16640	-47.18	20240321	7810	12.55	20240705	19330	-54.53	20230831	7810	12.55	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
112	20240712	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8780	-50	5	-0.57	48209390	5456	9.03	8890	9010	8670	11470	6190	8830	8836.03	2.46	-963	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	1969	-10.68	3.46	12	0.02	-822.00	2540.00	19330	20230831	-54.58	7810	20240705	12.42	16640	-47.24	20240321	7810	12.42	20240705	19330	-54.58	20230831	7810	12.42	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
113	20240712	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	20	2	0.23	21968230	2482	4.11	8890	9010	8670	11470	6190	8830	8851.02	2.46	-1547	9530	9180	8850	8500	8170	9015	8335	112	2640	500	6000	10	1	22423102	1984	-10.77	3.48	12	0.01	-822.00	2540.00	19330	20230831	-54.22	7810	20240705	13.32	16640	-46.81	20240321	7810	13.32	20240705	19330	-54.22	20230831	7810	13.32	20240705	0.15	N	217330	500	112 억	552315	N	N	29	N	00	N
114	20240711	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-360	5	-3.92	527983300	60297	111.69	9190	9200	8520	11940	6440	9190	8756.23	2.45	2692	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	1980	-10.74	3.48	12	0.27	-822.00	2540.00	19330	20230831	-54.32	7810	20240705	13.06	16640	-46.94	20240321	7810	13.06	20240705	19330	-54.32	20230831	7810	13.06	20240705	0.15	N	217330	500	112 억	548707	N	N	29	N	00	N
115	20240711	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-360	5	-3.92	518626270	59237	109.72	9190	9200	8520	11940	6440	9190	8755.11	2.45	2769	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	1980	-10.74	3.48	12	0.26	-822.00	2540.00	19330	20230831	-54.32	7810	20240705	13.06	16640	-46.94	20240321	7810	13.06	20240705	19330	-54.32	20230831	7810	13.06	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
116	20240711	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	-350	5	-3.81	497523330	56846	105.29	9190	9200	8520	11940	6440	9190	8752.13	2.45	4367	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	1982	-10.75	3.48	12	0.25	-822.00	2540.00	19330	20230831	-54.27	7810	20240705	13.19	16640	-46.88	20240321	7810	13.19	20240705	19330	-54.27	20230831	7810	13.19	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
117	20240711	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-320	5	-3.48	462394540	52850	97.89	9190	9200	8520	11940	6440	9190	8749.19	2.45	3286	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	1989	-10.79	3.49	12	0.24	-822.00	2540.00	19330	20230831	-54.11	7810	20240705	13.57	16640	-46.69	20240321	7810	13.57	20240705	19330	-54.11	20230831	7810	13.57	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
118	20240711	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-190	5	-2.07	436388470	49937	92.50	9190	9200	8520	11940	6440	9190	8738.78	2.45	3465	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	2018	-10.95	3.54	12	0.22	-822.00	2540.00	19330	20230831	-53.44	7810	20240705	15.24	16640	-45.91	20240321	7810	15.24	20240705	19330	-53.44	20230831	7810	15.24	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
119	20240711	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	-520	5	-5.66	382179230	43822	81.17	9190	9200	8520	11940	6440	9190	8721.17	2.45	4840	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	1944	-10.55	3.41	12	0.20	-822.00	2540.00	19330	20230831	-55.15	7810	20240705	11.01	16640	-47.90	20240321	7810	11.01	20240705	19330	-55.15	20230831	7810	11.01	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
120	20240711	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-470	5	-5.11	292659450	33455	61.97	9190	9200	8520	11940	6440	9190	8747.85	2.45	5603	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	1955	-10.61	3.43	12	0.15	-822.00	2540.00	19330	20230831	-54.89	7810	20240705	11.65	16640	-47.60	20240321	7810	11.65	20240705	19330	-54.89	20230831	7810	11.65	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
121	20240711	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	-160	5	-1.74	11742530	1292	2.39	9190	9200	9030	11940	6440	9190	9088.65	2.45	141	9730	9460	9270	9000	8810	9365	8905	112	2750	500	6240	10	1	22423102	2025	-10.99	3.56	12	0.01	-822.00	2540.00	19330	20230831	-53.29	7810	20240705	15.62	16640	-45.73	20240321	7810	15.62	20240705	19330	-53.29	20230831	7810	15.62	20240705	0.15	N	217330	500	112 억	548707	N	N	14	N	00	N
122	20240710	160940	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-340	5	-3.57	495924280	53647	18.23	9440	9540	9080	12380	6680	9530	9244.24	2.47	-4807	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2061	-11.18	3.62	12	0.24	-822.00	2540.00	19330	20230831	-52.46	7810	20240705	17.67	16640	-44.77	20240321	7810	17.67	20240705	19330	-52.46	20230831	7810	17.67	20240705	0.16	N	217330	500	112 억	553109	N	N	14	N	01	N
123	20240710	150943	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-310	5	-3.25	453580550	49029	16.66	9440	9540	9080	12380	6680	9530	9251.24	2.47	-4922	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2067	-11.22	3.63	12	0.22	-822.00	2540.00	19330	20230831	-52.30	7810	20240705	18.05	16640	-44.59	20240321	7810	18.05	20240705	19330	-52.30	20230831	7810	18.05	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
124	20240710	140943	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-150	5	-1.57	388144800	41946	14.25	9440	9540	9080	12380	6680	9530	9253.40	2.47	-2938	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2103	-11.41	3.69	12	0.19	-822.00	2540.00	19330	20230831	-51.47	7810	20240705	20.10	16640	-43.63	20240321	7810	20.10	20240705	19330	-51.47	20230831	7810	20.10	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
125	20240710	130943	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-310	5	-3.25	366340550	39603	13.45	9440	9540	9080	12380	6680	9530	9250.28	2.47	-1908	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2067	-11.22	3.63	12	0.18	-822.00	2540.00	19330	20230831	-52.30	7810	20240705	18.05	16640	-44.59	20240321	7810	18.05	20240705	19330	-52.30	20230831	7810	18.05	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
126	20240710	120941	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-390	5	-4.09	349596240	37787	12.84	9440	9540	9080	12380	6680	9530	9251.72	2.47	-1730	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2049	-11.12	3.60	12	0.17	-822.00	2540.00	19330	20230831	-52.72	7810	20240705	17.03	16640	-45.07	20240321	7810	17.03	20240705	19330	-52.72	20230831	7810	17.03	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
127	20240710	110942	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	-290	5	-3.04	304201250	32812	11.15	9440	9540	9090	12380	6680	9530	9270.99	2.47	-346	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2072	-11.24	3.64	12	0.15	-822.00	2540.00	19330	20230831	-52.20	7810	20240705	18.31	16640	-44.47	20240321	7810	18.31	20240705	19330	-52.20	20230831	7810	18.31	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
128	20240710	100937	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-420	5	-4.41	240730960	25897	8.80	9440	9540	9090	12380	6680	9530	9295.65	2.47	-499	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2043	-11.08	3.59	12	0.12	-822.00	2540.00	19330	20230831	-52.87	7810	20240705	16.65	16640	-45.25	20240321	7810	16.65	20240705	19330	-52.87	20230831	7810	16.65	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
129	20240710	090944	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	-60	5	-0.63	54296720	5749	1.95	9440	9540	9390	12380	6680	9530	9444.46	2.47	-708	10723	10126	9163	8566	7603	10425	8865	112	2850	500	6480	10	1	22423102	2123	-11.52	3.73	12	0.03	-822.00	2540.00	19330	20230831	-51.01	7810	20240705	21.25	16640	-43.09	20240321	7810	21.25	20240705	19330	-51.01	20230831	7810	21.25	20240705	0.16	N	217330	500	112 억	553109	N	N	10	N	01	N
130	20240709	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	1330	2	16.22	2707189510	291357	1300.29	8250	9760	8200	10660	5740	8200	9291.55	2.37	25055	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	2137	-11.59	3.75	12	1.30	-822.00	2540.00	19330	20230831	-50.70	7810	20240705	22.02	16640	-42.73	20240321	7810	22.02	20240705	19330	-50.70	20230831	7810	22.02	20240705	0.17	N	217330	500	112 억	531506	N	N	10	N	00	N
131	20240709	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	1460	2	17.80	2529598220	272837	1217.64	8250	9760	8200	10660	5740	8200	9271.46	2.37	25709	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	2166	-11.75	3.80	12	1.22	-822.00	2540.00	19330	20230831	-50.03	7810	20240705	23.69	16640	-41.95	20240321	7810	23.69	20240705	19330	-50.03	20230831	7810	23.69	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
132	20240709	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	1180	2	14.39	1664201490	182669	815.23	8250	9550	8200	10660	5740	8200	9110.48	2.37	13220	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	2103	-11.41	3.69	12	0.81	-822.00	2540.00	19330	20230831	-51.47	7810	20240705	20.10	16640	-43.63	20240321	7810	20.10	20240705	19330	-51.47	20230831	7810	20.10	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
133	20240709	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	1170	2	14.27	1037670440	115151	513.91	8250	9550	8200	10660	5740	8200	9011.39	2.37	3939	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	2101	-11.40	3.69	12	0.51	-822.00	2540.00	19330	20230831	-51.53	7810	20240705	19.97	16640	-43.69	20240321	7810	19.97	20240705	19330	-51.53	20230831	7810	19.97	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
134	20240709	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	500	2	6.10	325660290	38001	169.59	8250	9050	8200	10660	5740	8200	8569.78	2.37	11948	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	1951	-10.58	3.43	12	0.17	-822.00	2540.00	19330	20230831	-54.99	7810	20240705	11.40	16640	-47.72	20240321	7810	11.40	20240705	19330	-54.99	20230831	7810	11.40	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
135	20240709	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8550	350	2	4.27	189463470	22443	100.16	8250	8560	8200	10660	5740	8200	8441.99	2.37	11221	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	1917	-10.40	3.37	12	0.10	-822.00	2540.00	19330	20230831	-55.77	7810	20240705	9.48	16640	-48.62	20240321	7810	9.48	20240705	19330	-55.77	20230831	7810	9.48	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
136	20240709	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8400	200	2	2.44	65561420	7815	34.88	8250	8460	8200	10660	5740	8200	8389.18	2.37	1850	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	1884	-10.22	3.31	12	0.03	-822.00	2540.00	19330	20230831	-56.54	7810	20240705	7.55	16640	-49.52	20240321	7810	7.55	20240705	19330	-56.54	20230831	7810	7.55	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
137	20240709	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8370	170	2	2.07	8139240	975	4.35	8250	8390	8200	10660	5740	8200	8347.94	2.37	-550	8440	8320	8110	7990	7780	8380	8050	112	2460	500	5570	10	1	22423102	1877	-10.18	3.30	12	0.00	-822.00	2540.00	19330	20230831	-56.70	7810	20240705	7.17	16640	-49.70	20240321	7810	7.17	20240705	19330	-56.70	20230831	7810	7.17	20240705	0.17	N	217330	500	112 억	531506	N	N	12	N	00	N
138	20240708	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	260	2	3.27	179924350	22152	100.42	7940	8230	7900	10320	5560	7940	8122.26	2.35	4197	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1839	-9.98	3.23	12	0.10	-822.00	2540.00	19330	20230831	-57.58	7810	20240705	4.99	16640	-50.72	20240321	7810	4.99	20240705	19330	-57.58	20230831	7810	4.99	20240705	0.16	N	217330	500	112 억	527335	N	N	12	N	00	N
139	20240708	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	240	2	3.02	176208230	21696	98.35	7940	8230	7900	10320	5560	7940	8121.69	2.35	4018	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1834	-9.95	3.22	12	0.10	-822.00	2540.00	19330	20230831	-57.68	7810	20240705	4.74	16640	-50.84	20240321	7810	4.74	20240705	19330	-57.68	20230831	7810	4.74	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
140	20240708	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	240	2	3.02	150905610	18578	84.22	7940	8230	7900	10320	5560	7940	8122.81	2.35	3936	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1834	-9.95	3.22	12	0.08	-822.00	2540.00	19330	20230831	-57.68	7810	20240705	4.74	16640	-50.84	20240321	7810	4.74	20240705	19330	-57.68	20230831	7810	4.74	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
141	20240708	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	250	2	3.15	108756580	13427	60.87	7940	8220	7900	10320	5560	7940	8099.84	2.35	3111	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1836	-9.96	3.22	12	0.06	-822.00	2540.00	19330	20230831	-57.63	7810	20240705	4.87	16640	-50.78	20240321	7810	4.87	20240705	19330	-57.63	20230831	7810	4.87	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
142	20240708	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8090	150	2	1.89	53023170	6602	29.93	7940	8180	7900	10320	5560	7940	8031.38	2.35	1301	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1814	-9.84	3.19	12	0.03	-822.00	2540.00	19330	20230831	-58.15	7810	20240705	3.59	16640	-51.38	20240321	7810	3.59	20240705	19330	-58.15	20230831	7810	3.59	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
143	20240708	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8100	160	2	2.02	42616620	5307	24.06	7940	8180	7900	10320	5560	7940	8030.27	2.35	528	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1816	-9.85	3.19	12	0.02	-822.00	2540.00	19330	20230831	-58.10	7810	20240705	3.71	16640	-51.32	20240321	7810	3.71	20240705	19330	-58.10	20230831	7810	3.71	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
144	20240708	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	130	2	1.64	32084560	4000	18.13	7940	8180	7900	10320	5560	7940	8021.14	2.35	262	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1810	-9.82	3.18	12	0.02	-822.00	2540.00	19330	20230831	-58.25	7810	20240705	3.33	16640	-51.50	20240321	7810	3.33	20240705	19330	-58.25	20230831	7810	3.33	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
145	20240708	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	0	3	0.00	4097040	516	2.34	7940	7940	7940	10320	5560	7940	7940.00	2.35	-62	8293	8116	7963	7786	7633	8205	7875	112	2380	500	5390	10	1	22423102	1780	-9.66	3.13	12	0.00	-822.00	2540.00	19330	20230831	-58.92	7810	20240705	1.66	16640	-52.28	20240321	7810	1.66	20240705	19330	-58.92	20230831	7810	1.66	20240705	0.16	N	217330	500	112 억	527335	N	N	8	N	00	N
146	20240705	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7940	40	2	0.51	174994200	22024	73.38	7900	8140	7810	10270	5530	7900	7945.65	2.35	504	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1780	-9.66	3.13	12	0.10	-822.00	2540.00	19330	20230831	-58.92	7810	20240705	1.66	16640	-52.28	20240321	7810	1.66	20240705	19330	-58.92	20230831	7810	1.66	20240705	0.14	N	217330	500	112 억	526549	N	N	8	N	00	N
147	20240705	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7900	0	3	0.00	172261150	21679	72.23	7900	8140	7810	10270	5530	7900	7945.99	2.35	574	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1771	-9.61	3.11	12	0.10	-822.00	2540.00	19330	20230831	-59.13	7810	20240705	1.15	16640	-52.52	20240321	7810	1.15	20240705	19330	-59.13	20230831	7810	1.15	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
148	20240705	140934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7970	70	2	0.89	159559010	20071	66.88	7900	8140	7810	10270	5530	7900	7949.73	2.35	498	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1787	-9.70	3.14	12	0.09	-822.00	2540.00	19330	20230831	-58.77	7810	20240705	2.05	16640	-52.10	20240321	7810	2.05	20240705	19330	-58.77	20230831	7810	2.05	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
149	20240705	130931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7970	70	2	0.89	145380170	18278	60.90	7900	8140	7810	10270	5530	7900	7953.83	2.35	384	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1787	-9.70	3.14	12	0.08	-822.00	2540.00	19330	20230831	-58.77	7810	20240705	2.05	16640	-52.10	20240321	7810	2.05	20240705	19330	-58.77	20230831	7810	2.05	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
150	20240705	120932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8000	100	2	1.27	141637530	17808	59.34	7900	8140	7810	10270	5530	7900	7953.59	2.35	348	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1794	-9.73	3.15	12	0.08	-822.00	2540.00	19330	20230831	-58.61	7810	20240705	2.43	16640	-51.92	20240321	7810	2.43	20240705	19330	-58.61	20230831	7810	2.43	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
151	20240705	110929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7940	40	2	0.51	111600510	14040	46.78	7900	8140	7810	10270	5530	7900	7948.75	2.35	-2771	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1780	-9.66	3.13	12	0.06	-822.00	2540.00	19330	20230831	-58.92	7810	20240705	1.66	16640	-52.28	20240321	7810	1.66	20240705	19330	-58.92	20230831	7810	1.66	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
152	20240705	100929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7950	50	2	0.63	98652950	12403	41.33	7900	8140	7810	10270	5530	7900	7953.96	2.35	-2766	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1783	-9.67	3.13	12	0.06	-822.00	2540.00	19330	20230831	-58.87	7810	20240705	1.79	16640	-52.22	20240321	7810	1.79	20240705	19330	-58.87	20230831	7810	1.79	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
153	20240705	090930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7880	-20	5	-0.25	4745070	605	2.02	7900	7900	7820	10270	5530	7900	7843.09	2.35	-76	8426	8162	8026	7762	7626	8095	7695	112	2370	500	5370	10	1	22423102	1767	-9.59	3.10	12	0.00	-822.00	2540.00	19330	20230831	-59.23	7820	20240705	0.77	16640	-52.64	20240321	7820	0.77	20240705	19330	-59.23	20230831	7820	0.77	20240705	0.14	N	217330	500	112 억	526549	N	N	1	N	00	N
154	20240704	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-270	5	-3.30	236728880	29783	87.78	8170	8290	7890	10620	5720	8170	7948.46	2.36	-3207	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1771	-9.61	3.11	12	0.13	-822.00	2540.00	19330	20230831	-59.13	7870	20240619	0.38	16640	-52.52	20240321	7870	0.38	20240619	19330	-59.13	20230831	7870	0.38	20240619	0.12	N	217330	500	112 억	530040	N	N	1	N	00	N
155	20240704	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7910	-260	5	-3.18	217485360	27347	80.60	8170	8290	7900	10620	5720	8170	7952.81	2.36	-1302	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1774	-9.62	3.11	12	0.12	-822.00	2540.00	19330	20230831	-59.08	7870	20240619	0.51	16640	-52.46	20240321	7870	0.51	20240619	19330	-59.08	20230831	7870	0.51	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
156	20240704	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7920	-250	5	-3.06	192207230	24153	71.19	8170	8290	7900	10620	5720	8170	7957.90	2.36	-264	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1776	-9.64	3.12	12	0.11	-822.00	2540.00	19330	20230831	-59.03	7870	20240619	0.64	16640	-52.40	20240321	7870	0.64	20240619	19330	-59.03	20230831	7870	0.64	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
157	20240704	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-170	5	-2.08	123455210	15468	45.59	8170	8290	7920	10620	5720	8170	7981.33	2.36	1562	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1794	-9.73	3.15	12	0.07	-822.00	2540.00	19330	20230831	-58.61	7870	20240619	1.65	16640	-51.92	20240321	7870	1.65	20240619	19330	-58.61	20230831	7870	1.65	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
158	20240704	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-170	5	-2.08	108537280	13593	40.06	8170	8290	7920	10620	5720	8170	7984.79	2.36	1146	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1794	-9.73	3.15	12	0.06	-822.00	2540.00	19330	20230831	-58.61	7870	20240619	1.65	16640	-51.92	20240321	7870	1.65	20240619	19330	-58.61	20230831	7870	1.65	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
159	20240704	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-170	5	-2.08	80428280	10063	29.66	8170	8290	7920	10620	5720	8170	7992.48	2.36	1243	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1794	-9.73	3.15	12	0.04	-822.00	2540.00	19330	20230831	-58.61	7870	20240619	1.65	16640	-51.92	20240321	7870	1.65	20240619	19330	-58.61	20230831	7870	1.65	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
160	20240704	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	-150	5	-1.84	56552560	7083	20.88	8170	8290	7920	10620	5720	8170	7984.27	2.36	1498	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1798	-9.76	3.16	12	0.03	-822.00	2540.00	19330	20230831	-58.51	7870	20240619	1.91	16640	-51.80	20240321	7870	1.91	20240619	19330	-58.51	20230831	7870	1.91	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
161	20240704	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8250	80	2	0.98	237500	29	0.09	8170	8290	8160	10620	5720	8170	8189.66	2.36	-22	8456	8312	8156	8012	7856	8235	7935	112	2450	500	5550	10	1	22423102	1850	-10.04	3.25	12	0.00	-822.00	2540.00	19330	20230831	-57.32	7870	20240619	4.83	16640	-50.42	20240321	7870	4.83	20240619	19330	-57.32	20230831	7870	4.83	20240619	0.12	N	217330	500	112 억	530040	N	N	3	N	00	N
162	20240703	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	-190	5	-2.27	274313790	33928	135.46	8300	8300	8000	10860	5860	8360	8084.87	2.38	-4009	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1832	-9.94	3.22	12	0.15	-822.00	2540.00	19330	20230831	-57.73	7870	20240619	3.81	16640	-50.90	20240321	7870	3.81	20240619	19330	-57.73	20230831	7870	3.81	20240619	0.16	N	217330	500	112 억	533900	N	N	3	N	00	N
163	20240703	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	-320	5	-3.83	251440380	31117	124.24	8300	8300	8000	10860	5860	8360	8080.48	2.38	-2784	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1803	-9.78	3.17	12	0.14	-822.00	2540.00	19330	20230831	-58.41	7870	20240619	2.16	16640	-51.68	20240321	7870	2.16	20240619	19330	-58.41	20230831	7870	2.16	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
164	20240703	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	-290	5	-3.47	224432290	27765	110.86	8300	8300	8000	10860	5860	8360	8083.28	2.38	-331	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1810	-9.82	3.18	12	0.12	-822.00	2540.00	19330	20230831	-58.25	7870	20240619	2.54	16640	-51.50	20240321	7870	2.54	20240619	19330	-58.25	20230831	7870	2.54	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
165	20240703	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	-230	5	-2.75	177344570	21927	87.55	8300	8300	8000	10860	5860	8360	8087.95	2.38	2027	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1823	-9.89	3.20	12	0.10	-822.00	2540.00	19330	20230831	-57.94	7870	20240619	3.30	16640	-51.14	20240321	7870	3.30	20240619	19330	-57.94	20230831	7870	3.30	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
166	20240703	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	-160	5	-1.91	167462500	20714	82.70	8300	8300	8000	10860	5860	8360	8084.51	2.38	3136	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1839	-9.98	3.23	12	0.09	-822.00	2540.00	19330	20230831	-57.58	7870	20240619	4.19	16640	-50.72	20240321	7870	4.19	20240619	19330	-57.58	20230831	7870	4.19	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
167	20240703	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	-100	5	-1.20	163754660	20259	80.89	8300	8300	8000	10860	5860	8360	8083.06	2.38	2939	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1852	-10.05	3.25	12	0.09	-822.00	2540.00	19330	20230831	-57.27	7870	20240619	4.96	16640	-50.36	20240321	7870	4.96	20240619	19330	-57.27	20230831	7870	4.96	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
168	20240703	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8080	-280	5	-3.35	113763650	14080	56.22	8300	8300	8000	10860	5860	8360	8079.80	2.38	2049	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1812	-9.83	3.18	12	0.06	-822.00	2540.00	19330	20230831	-58.20	7870	20240619	2.67	16640	-51.44	20240321	7870	2.67	20240619	19330	-58.20	20230831	7870	2.67	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
169	20240703	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8150	-210	5	-2.51	22003960	2680	10.70	8300	8300	8150	10860	5860	8360	8210.43	2.38	806	8786	8572	8436	8222	8086	8505	8155	112	2500	500	5680	10	1	22423102	1827	-9.91	3.21	12	0.01	-822.00	2540.00	19330	20230831	-57.84	7870	20240619	3.56	16640	-51.02	20240321	7870	3.56	20240619	19330	-57.84	20230831	7870	3.56	20240619	0.16	N	217330	500	112 억	533900	N	N	5	N	00	N
170	20240702	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	-260	5	-3.02	209162140	24984	68.10	8620	8650	8300	11200	6040	8620	8371.84	2.39	-2884	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1875	-10.17	3.29	12	0.11	-822.00	2540.00	19330	20230831	-56.75	7870	20240619	6.23	16640	-49.76	20240321	7870	6.23	20240619	19330	-56.75	20230831	7870	6.23	20240619	0.13	N	217330	500	112 억	536585	N	N	5	N	00	N
171	20240702	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8380	-240	5	-2.78	200275200	23927	65.22	8620	8650	8300	11200	6040	8620	8370.26	2.39	-3642	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1879	-10.19	3.30	12	0.11	-822.00	2540.00	19330	20230831	-56.65	7870	20240619	6.48	16640	-49.64	20240321	7870	6.48	20240619	19330	-56.65	20230831	7870	6.48	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
172	20240702	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	-230	5	-2.67	158604440	18928	51.59	8620	8650	8300	11200	6040	8620	8379.36	2.39	-1745	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1881	-10.21	3.30	12	0.08	-822.00	2540.00	19330	20230831	-56.60	7870	20240619	6.61	16640	-49.58	20240321	7870	6.61	20240619	19330	-56.60	20230831	7870	6.61	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
173	20240702	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	-260	5	-3.02	146231550	17444	47.55	8620	8650	8300	11200	6040	8620	8382.91	2.39	-597	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1875	-10.17	3.29	12	0.08	-822.00	2540.00	19330	20230831	-56.75	7870	20240619	6.23	16640	-49.76	20240321	7870	6.23	20240619	19330	-56.75	20230831	7870	6.23	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
174	20240702	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	-270	5	-3.13	130560240	15561	42.41	8620	8650	8300	11200	6040	8620	8390.22	2.39	-217	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1872	-10.16	3.29	12	0.07	-822.00	2540.00	19330	20230831	-56.80	7870	20240619	6.10	16640	-49.82	20240321	7870	6.10	20240619	19330	-56.80	20230831	7870	6.10	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
175	20240702	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8410	-210	5	-2.44	120543040	14365	39.15	8620	8650	8300	11200	6040	8620	8391.44	2.39	152	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1886	-10.23	3.31	12	0.06	-822.00	2540.00	19330	20230831	-56.49	7870	20240619	6.86	16640	-49.46	20240321	7870	6.86	20240619	19330	-56.49	20230831	7870	6.86	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
176	20240702	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	-230	5	-2.67	68266310	8078	22.02	8620	8650	8350	11200	6040	8620	8450.89	2.39	-1081	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1881	-10.21	3.30	12	0.04	-822.00	2540.00	19330	20230831	-56.60	7870	20240619	6.61	16640	-49.58	20240321	7870	6.61	20240619	19330	-56.60	20230831	7870	6.61	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
177	20240702	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8550	-70	5	-0.81	3597590	420	1.14	8620	8620	8550	11200	6040	8620	8565.69	2.39	13	9046	8832	8546	8332	8046	8940	8440	112	2580	500	5860	10	1	22423102	1917	-10.40	3.37	12	0.00	-822.00	2540.00	19330	20230831	-55.77	7870	20240619	8.64	16640	-48.62	20240321	7870	8.64	20240619	19330	-55.77	20230831	7870	8.64	20240619	0.13	N	217330	500	112 억	536585	N	N	4	N	00	N
178	20240701	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	360	2	4.36	311002090	36397	77.42	8260	8760	8260	10730	5790	8260	8544.70	2.30	20607	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1933	-10.49	3.39	12	0.16	-822.00	2540.00	19330	20230831	-55.41	7870	20240619	9.53	16640	-48.20	20240321	7870	9.53	20240619	19330	-55.41	20230831	7870	9.53	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
179	20240701	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8680	420	2	5.08	287529080	33673	71.62	8260	8760	8260	10730	5790	8260	8538.86	2.30	19084	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1946	-10.56	3.42	12	0.15	-822.00	2540.00	19330	20230831	-55.10	7870	20240619	10.29	16640	-47.84	20240321	7870	10.29	20240619	19330	-55.10	20230831	7870	10.29	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
180	20240701	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	360	2	4.36	247815600	29091	61.88	8260	8760	8260	10730	5790	8260	8518.63	2.30	15731	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1933	-10.49	3.39	12	0.13	-822.00	2540.00	19330	20230831	-55.41	7870	20240619	9.53	16640	-48.20	20240321	7870	9.53	20240619	19330	-55.41	20230831	7870	9.53	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
181	20240701	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	360	2	4.36	184562480	21785	46.34	8260	8620	8260	10730	5790	8260	8472.00	2.30	12124	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1933	-10.49	3.39	12	0.10	-822.00	2540.00	19330	20230831	-55.41	7870	20240619	9.53	16640	-48.20	20240321	7870	9.53	20240619	19330	-55.41	20230831	7870	9.53	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
182	20240701	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	300	2	3.63	126506580	15000	31.90	8260	8600	8260	10730	5790	8260	8433.77	2.30	7077	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1919	-10.41	3.37	12	0.07	-822.00	2540.00	19330	20230831	-55.72	7870	20240619	8.77	16640	-48.56	20240321	7870	8.77	20240619	19330	-55.72	20230831	7870	8.77	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
183	20240701	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	130	2	1.57	69753060	8320	17.70	8260	8480	8260	10730	5790	8260	8383.78	2.30	4166	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1881	-10.21	3.30	12	0.04	-822.00	2540.00	19330	20230831	-56.60	7870	20240619	6.61	16640	-49.58	20240321	7870	6.61	20240619	19330	-56.60	20230831	7870	6.61	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
184	20240701	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	90	2	1.09	25460660	3052	6.49	8260	8400	8260	10730	5790	8260	8342.29	2.30	1001	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1872	-10.16	3.29	12	0.01	-822.00	2540.00	19330	20230831	-56.80	7870	20240619	6.10	16640	-49.82	20240321	7870	6.10	20240619	19330	-56.80	20230831	7870	6.10	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N
185	20240701	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	130	2	1.57	1313200	157	0.33	8260	8390	8260	10730	5790	8260	8364.33	2.30	-32	8660	8460	8290	8090	7920	8375	8005	112	2470	500	5610	10	1	22423102	1881	-10.21	3.30	12	0.00	-822.00	2540.00	19330	20230831	-56.60	7870	20240619	6.61	16640	-49.58	20240321	7870	6.61	20240619	19330	-56.60	20230831	7870	6.61	20240619	0.12	N	217330	500	112 억	515219	N	N	4	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History