KissMeData/223250/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-150	5	-3.53	855482270	206030	93.35	4260	4295	4070	5520	2975	4250	4152.22	50.27	-42507	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	976	25.95	1.77	12	0.87	158.00	2316.00	9750	20231011	-57.95	2610	20240419	57.09	4750	-13.68	20240710	2610	57.09	20240419	30650	-86.62	20230922	2610	57.09	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
3	20240731	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-160	5	-3.76	822080000	197882	89.66	4260	4295	4070	5520	2975	4250	4154.40	50.27	-40188	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	973	25.89	1.77	12	0.83	158.00	2316.00	9750	20231011	-58.05	2610	20240419	56.70	4750	-13.89	20240710	2610	56.70	20240419	30650	-86.66	20230922	2610	56.70	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
4	20240731	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-125	5	-2.94	732130735	175979	79.73	4260	4295	4070	5520	2975	4250	4160.33	50.27	-41840	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	982	26.11	1.78	12	0.74	158.00	2316.00	9750	20231011	-57.69	2610	20240419	58.05	4750	-13.16	20240710	2610	58.05	20240419	30650	-86.54	20230922	2610	58.05	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
5	20240731	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-90	5	-2.12	445763145	106613	48.30	4260	4295	4115	5520	2975	4250	4181.13	50.27	-23345	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	990	26.33	1.80	12	0.45	158.00	2316.00	9750	20231011	-57.33	2610	20240419	59.39	4750	-12.42	20240710	2610	59.39	20240419	30650	-86.43	20230922	2610	59.39	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
6	20240731	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-110	5	-2.59	403647330	96463	43.71	4260	4295	4115	5520	2975	4250	4184.48	50.27	-22235	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	985	26.20	1.79	12	0.41	158.00	2316.00	9750	20231011	-57.54	2610	20240419	58.62	4750	-12.84	20240710	2610	58.62	20240419	30650	-86.49	20230922	2610	58.62	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
7	20240731	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-125	5	-2.94	361683335	86310	39.11	4260	4295	4115	5520	2975	4250	4190.51	50.27	-19587	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	982	26.11	1.78	12	0.36	158.00	2316.00	9750	20231011	-57.69	2610	20240419	58.05	4750	-13.16	20240710	2610	58.05	20240419	30650	-86.54	20230922	2610	58.05	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
8	20240731	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-5	5	-0.12	235583700	56023	25.38	4260	4295	4155	5520	2975	4250	4205.12	50.27	-12803	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	1010	26.87	1.83	12	0.24	158.00	2316.00	9750	20231011	-56.46	2610	20240419	62.64	4750	-10.63	20240710	2610	62.64	20240419	30650	-86.15	20230922	2610	62.64	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
9	20240731	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-15	5	-0.35	76000675	17865	8.09	4260	4295	4205	5520	2975	4250	4254.17	50.27	-6055	4443	4346	4178	4081	3913	4395	4130	119	1270	500	2890	5	1	23799324	1008	26.80	1.83	12	0.08	158.00	2316.00	9750	20231011	-56.56	2610	20240419	62.26	4750	-10.84	20240710	2610	62.26	20240419	30650	-86.18	20230922	2610	62.26	20240419	4.43	N	223250	500	118 억	11965099	N	N	0	N	N
10	20240730	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	130	2	3.16	903886420	216276	103.97	4075	4275	4010	5350	2885	4120	4179.29	50.30	-4709	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	1011	26.90	1.84	12	0.91	158.00	2316.00	9750	20231011	-56.41	2610	20240419	62.84	4750	-10.53	20240710	2610	62.84	20240419	30650	-86.13	20230922	2610	62.84	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
11	20240730	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	130	2	3.16	839360910	201046	96.65	4075	4275	4010	5350	2885	4120	4174.97	50.30	-5537	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	1011	26.90	1.84	12	0.84	158.00	2316.00	9750	20231011	-56.41	2610	20240419	62.84	4750	-10.53	20240710	2610	62.84	20240419	30650	-86.13	20230922	2610	62.84	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
12	20240730	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	80	2	1.94	581706435	140244	67.42	4075	4275	4010	5350	2885	4120	4147.82	50.30	-9158	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	1000	26.58	1.81	12	0.59	158.00	2316.00	9750	20231011	-56.92	2610	20240419	60.92	4750	-11.58	20240710	2610	60.92	20240419	30650	-86.30	20230922	2610	60.92	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
13	20240730	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	70	2	1.70	478712845	115713	55.63	4075	4275	4010	5350	2885	4120	4137.07	50.30	-5789	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	997	26.52	1.81	12	0.49	158.00	2316.00	9750	20231011	-57.03	2610	20240419	60.54	4750	-11.79	20240710	2610	60.54	20240419	30650	-86.33	20230922	2610	60.54	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
14	20240730	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	45	2	1.09	370804660	89921	43.23	4075	4230	4010	5350	2885	4120	4123.67	50.30	-4991	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	991	26.36	1.80	12	0.38	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4750	-12.32	20240710	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
15	20240730	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	15	2	0.36	189578870	46640	22.42	4075	4145	4010	5350	2885	4120	4064.73	50.30	3907	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	984	26.17	1.79	12	0.20	158.00	2316.00	9750	20231011	-57.59	2610	20240419	58.43	4750	-12.95	20240710	2610	58.43	20240419	30650	-86.51	20230922	2610	58.43	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
16	20240730	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-70	5	-1.70	121494600	30008	14.43	4075	4095	4010	5350	2885	4120	4048.74	50.30	-272	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	964	25.63	1.75	12	0.13	158.00	2316.00	9750	20231011	-58.46	2610	20240419	55.17	4750	-14.74	20240710	2610	55.17	20240419	30650	-86.79	20230922	2610	55.17	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
17	20240730	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-35	5	-0.85	25222235	6199	2.98	4075	4095	4040	5350	2885	4120	4068.76	50.30	-68	4340	4230	4130	4020	3920	4285	4075	119	1230	500	2800	5	1	23799324	972	25.85	1.76	12	0.03	158.00	2316.00	9750	20231011	-58.10	2610	20240419	56.51	4750	-14.00	20240710	2610	56.51	20240419	30650	-86.67	20230922	2610	56.51	20240419	4.26	N	223250	500	118 억	11970639	N	N	0	N	N
18	20240729	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	105	2	2.62	860477605	207163	56.45	4065	4240	4030	5210	2815	4015	4153.66	50.14	37730	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	981	26.08	1.78	12	0.87	158.00	2316.00	9750	20231011	-57.74	2610	20240419	57.85	4750	-13.26	20240710	2610	57.85	20240419	30650	-86.56	20230922	2610	57.85	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
19	20240729	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	95	2	2.37	814402290	195976	53.40	4065	4240	4030	5210	2815	4015	4155.62	50.14	39798	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	978	26.01	1.77	12	0.82	158.00	2316.00	9750	20231011	-57.85	2610	20240419	57.47	4750	-13.47	20240710	2610	57.47	20240419	30650	-86.59	20230922	2610	57.47	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
20	20240729	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	170	2	4.23	666978155	160160	43.64	4065	4240	4030	5210	2815	4015	4164.45	50.14	44728	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	996	26.49	1.81	12	0.67	158.00	2316.00	9750	20231011	-57.08	2610	20240419	60.34	4750	-11.89	20240710	2610	60.34	20240419	30650	-86.35	20230922	2610	60.34	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
21	20240729	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	165	2	4.11	616860085	148162	40.38	4065	4240	4030	5210	2815	4015	4163.42	50.14	40197	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	995	26.46	1.80	12	0.62	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4750	-12.00	20240710	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
22	20240729	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	155	2	3.86	570545865	137088	37.36	4065	4240	4030	5210	2815	4015	4161.90	50.14	35123	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	992	26.39	1.80	12	0.58	158.00	2316.00	9750	20231011	-57.23	2610	20240419	59.77	4750	-12.21	20240710	2610	59.77	20240419	30650	-86.39	20230922	2610	59.77	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
23	20240729	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	130	2	3.24	504455155	121262	33.04	4065	4240	4030	5210	2815	4015	4160.04	50.14	32155	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	986	26.23	1.79	12	0.51	158.00	2316.00	9750	20231011	-57.49	2610	20240419	58.81	4750	-12.74	20240710	2610	58.81	20240419	30650	-86.48	20230922	2610	58.81	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
24	20240729	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	55	2	1.37	454743700	109173	29.75	4065	4240	4030	5210	2815	4015	4165.35	50.14	33867	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	969	25.76	1.76	12	0.46	158.00	2316.00	9750	20231011	-58.26	2610	20240419	55.94	4750	-14.32	20240710	2610	55.94	20240419	30650	-86.72	20230922	2610	55.94	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
25	20240729	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	165	2	4.11	80353800	19514	5.32	4065	4180	4030	5210	2815	4015	4117.75	50.14	8553	4491	4252	4116	3877	3741	4185	3810	119	1195	500	2730	5	1	23799324	995	26.46	1.80	12	0.08	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4750	-12.00	20240710	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	4.27	N	223250	500	118 억	11933005	N	N	0	N	N
26	20240726	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-215	5	-5.08	1484794555	358542	123.77	4320	4355	3980	5490	2965	4230	4141.20	50.40	-61111	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	956	25.41	1.73	12	1.51	158.00	2316.00	9750	20231011	-58.82	2610	20240419	53.83	4750	-15.47	20240710	2610	53.83	20240419	30650	-86.90	20230922	2610	53.83	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
27	20240726	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-205	5	-4.85	1446449295	348983	120.47	4320	4355	3980	5490	2965	4230	4144.74	50.40	-59867	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	958	25.47	1.74	12	1.47	158.00	2316.00	9750	20231011	-58.72	2610	20240419	54.21	4750	-15.26	20240710	2610	54.21	20240419	30650	-86.87	20230922	2610	54.21	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
28	20240726	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-195	5	-4.61	1235436620	296381	102.32	4320	4355	4005	5490	2965	4230	4168.39	50.40	-63221	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	960	25.54	1.74	12	1.25	158.00	2316.00	9750	20231011	-58.62	2610	20240419	54.60	4750	-15.05	20240710	2610	54.60	20240419	30650	-86.84	20230922	2610	54.60	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
29	20240726	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-115	5	-2.72	969223940	230897	79.71	4320	4355	4100	5490	2965	4230	4197.64	50.40	-40480	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	979	26.04	1.78	12	0.97	158.00	2316.00	9750	20231011	-57.79	2610	20240419	57.66	4750	-13.37	20240710	2610	57.66	20240419	30650	-86.57	20230922	2610	57.66	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
30	20240726	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-75	5	-1.77	830514605	197232	68.09	4320	4355	4100	5490	2965	4230	4210.84	50.40	-32053	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	989	26.30	1.79	12	0.83	158.00	2316.00	9750	20231011	-57.38	2610	20240419	59.20	4750	-12.53	20240710	2610	59.20	20240419	30650	-86.44	20230922	2610	59.20	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
31	20240726	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-65	5	-1.54	745019255	176620	60.97	4320	4355	4100	5490	2965	4230	4218.20	50.40	-21184	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	991	26.36	1.80	12	0.74	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4750	-12.32	20240710	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
32	20240726	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-5	5	-0.12	650636690	154002	53.16	4320	4355	4100	5490	2965	4230	4224.86	50.40	-14099	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	1006	26.74	1.82	12	0.65	158.00	2316.00	9750	20231011	-56.67	2610	20240419	61.88	4750	-11.05	20240710	2610	61.88	20240419	30650	-86.22	20230922	2610	61.88	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
33	20240726	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	25	2	0.59	251588010	58323	20.13	4320	4355	4255	5490	2965	4230	4313.80	50.40	-11462	4453	4341	4188	4076	3923	4397	4132	119	1260	500	2870	5	1	23799324	1013	26.93	1.84	12	0.25	158.00	2316.00	9750	20231011	-56.36	2610	20240419	63.03	4750	-10.42	20240710	2610	63.03	20240419	30650	-86.12	20230922	2610	63.03	20240419	4.23	N	223250	500	118 억	11993993	N	N	0	N	N
34	20240725	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	50	2	1.20	1171584700	280360	87.36	4075	4300	4035	5430	2930	4180	4178.84	50.55	-34986	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	1007	26.77	1.83	12	1.18	158.00	2316.00	9750	20231011	-56.62	2610	20240419	62.07	4750	-10.95	20240710	2610	62.07	20240419	30650	-86.20	20230922	2610	62.07	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
35	20240725	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	10	2	0.24	1100922245	263572	82.13	4075	4300	4035	5430	2930	4180	4176.93	50.55	-32129	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	997	26.52	1.81	12	1.11	158.00	2316.00	9750	20231011	-57.03	2610	20240419	60.54	4750	-11.79	20240710	2610	60.54	20240419	30650	-86.33	20230922	2610	60.54	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
36	20240725	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	40	2	0.96	839315170	201951	62.93	4075	4290	4035	5430	2930	4180	4156.03	50.55	-15810	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	1004	26.71	1.82	12	0.85	158.00	2316.00	9750	20231011	-56.72	2610	20240419	61.69	4750	-11.16	20240710	2610	61.69	20240419	30650	-86.23	20230922	2610	61.69	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
37	20240725	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-40	5	-0.96	697059560	168119	52.39	4075	4290	4035	5430	2930	4180	4146.23	50.55	-10850	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	985	26.20	1.79	12	0.71	158.00	2316.00	9750	20231011	-57.54	2610	20240419	58.62	4750	-12.84	20240710	2610	58.62	20240419	30650	-86.49	20230922	2610	58.62	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
38	20240725	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-60	5	-1.44	648378390	156307	48.71	4075	4290	4035	5430	2930	4180	4148.11	50.55	-11687	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	981	26.08	1.78	12	0.66	158.00	2316.00	9750	20231011	-57.74	2610	20240419	57.85	4750	-13.26	20240710	2610	57.85	20240419	30650	-86.56	20230922	2610	57.85	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
39	20240725	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	0	3	0.00	504446070	121355	37.82	4075	4290	4035	5430	2930	4180	4156.78	50.55	-5165	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	995	26.46	1.80	12	0.51	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4750	-12.00	20240710	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
40	20240725	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	10	2	0.24	277370495	67376	21.00	4075	4205	4035	5430	2930	4180	4116.76	50.55	6283	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	997	26.52	1.81	12	0.28	158.00	2316.00	9750	20231011	-57.03	2610	20240419	60.54	4750	-11.79	20240710	2610	60.54	20240419	30650	-86.33	20230922	2610	60.54	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
41	20240725	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-15	5	-0.36	80846430	19854	6.19	4075	4170	4035	5430	2930	4180	4072.05	50.55	3356	4360	4270	4180	4090	4000	4315	4135	119	1250	500	2840	5	1	23799324	991	26.36	1.80	12	0.08	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4750	-12.32	20240710	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	4.56	N	223250	500	118 억	12031603	N	N	0	N	N
42	20240724	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	35	2	0.84	1321591990	316262	25.21	4140	4270	4090	5380	2905	4145	4178.79	50.60	-12025	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	995	26.46	1.80	12	1.33	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4750	-12.00	20240710	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
43	20240724	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	45	2	1.09	1263912370	302452	24.10	4140	4270	4090	5380	2905	4145	4178.89	50.60	-9072	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	997	26.52	1.81	12	1.27	158.00	2316.00	9750	20231011	-57.03	2610	20240419	60.54	4750	-11.79	20240710	2610	60.54	20240419	30650	-86.33	20230922	2610	60.54	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
44	20240724	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-10	5	-0.24	1164196415	278448	22.19	4140	4270	4090	5380	2905	4145	4181.02	50.60	-11152	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	984	26.17	1.79	12	1.17	158.00	2316.00	9750	20231011	-57.59	2610	20240419	58.43	4750	-12.95	20240710	2610	58.43	20240419	30650	-86.51	20230922	2610	58.43	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
45	20240724	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-5	5	-0.12	1062206800	253815	20.23	4140	4270	4090	5380	2905	4145	4184.96	50.60	-4687	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	985	26.20	1.79	12	1.07	158.00	2316.00	9750	20231011	-57.54	2610	20240419	58.62	4750	-12.84	20240710	2610	58.62	20240419	30650	-86.49	20230922	2610	58.62	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
46	20240724	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	50	2	1.21	947342140	226185	18.03	4140	4270	4090	5380	2905	4145	4188.35	50.60	-4032	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	998	26.55	1.81	12	0.95	158.00	2316.00	9750	20231011	-56.97	2610	20240419	60.73	4750	-11.68	20240710	2610	60.73	20240419	30650	-86.31	20230922	2610	60.73	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
47	20240724	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	85	2	2.05	722303095	172384	13.74	4140	4270	4090	5380	2905	4145	4190.08	50.60	1161	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	1007	26.77	1.83	12	0.72	158.00	2316.00	9750	20231011	-56.62	2610	20240419	62.07	4750	-10.95	20240710	2610	62.07	20240419	30650	-86.20	20230922	2610	62.07	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
48	20240724	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	65	2	1.57	561190365	134143	10.69	4140	4270	4090	5380	2905	4145	4183.52	50.60	-1674	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	1002	26.65	1.82	12	0.56	158.00	2316.00	9750	20231011	-56.82	2610	20240419	61.30	4750	-11.37	20240710	2610	61.30	20240419	30650	-86.26	20230922	2610	61.30	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
49	20240724	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	35	2	0.84	142551255	34295	2.73	4140	4240	4090	5380	2905	4145	4156.62	50.60	-602	4811	4477	4146	3812	3481	4645	3980	119	1235	500	2810	5	1	23799324	995	26.46	1.80	12	0.14	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4750	-12.00	20240710	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	4.59	N	223250	500	118 억	12041726	N	N	0	N	N
50	20240723	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	300	2	7.80	5253452770	1246424	868.15	3845	4480	3815	4995	2695	3845	4214.96	50.45	56172	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	986	26.23	1.79	12	5.24	158.00	2316.00	9750	20231011	-57.49	2610	20240419	58.81	4750	-12.74	20240710	2610	58.81	20240419	30650	-86.48	20230922	2610	58.81	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
51	20240723	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	385	2	10.01	5063675755	1200967	836.49	3845	4480	3815	4995	2695	3845	4216.33	50.45	55410	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	1007	26.77	1.83	12	5.05	158.00	2316.00	9750	20231011	-56.62	2610	20240419	62.07	4750	-10.95	20240710	2610	62.07	20240419	30650	-86.20	20230922	2610	62.07	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
52	20240723	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	355	2	9.23	3132765645	753608	524.90	3845	4345	3815	4995	2695	3845	4157.02	50.45	73092	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	1000	26.58	1.81	12	3.17	158.00	2316.00	9750	20231011	-56.92	2610	20240419	60.92	4750	-11.58	20240710	2610	60.92	20240419	30650	-86.30	20230922	2610	60.92	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
53	20240723	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	385	2	10.01	3005225735	723024	503.60	3845	4345	3815	4995	2695	3845	4156.47	50.45	66672	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	1007	26.77	1.83	12	3.04	158.00	2316.00	9750	20231011	-56.62	2610	20240419	62.07	4750	-10.95	20240710	2610	62.07	20240419	30650	-86.20	20230922	2610	62.07	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
54	20240723	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	415	2	10.79	2589814695	624211	434.77	3845	4345	3815	4995	2695	3845	4148.94	50.45	46217	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	1014	26.96	1.84	12	2.62	158.00	2316.00	9750	20231011	-56.31	2610	20240419	63.22	4750	-10.32	20240710	2610	63.22	20240419	30650	-86.10	20230922	2610	63.22	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
55	20240723	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	310	2	8.06	1608654905	393926	274.38	3845	4250	3815	4995	2695	3845	4083.65	50.45	10455	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	989	26.30	1.79	12	1.66	158.00	2316.00	9750	20231011	-57.38	2610	20240419	59.20	4750	-12.53	20240710	2610	59.20	20240419	30650	-86.44	20230922	2610	59.20	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
56	20240723	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	215	2	5.59	379038285	96050	66.90	3845	4125	3815	4995	2695	3845	3946.26	50.45	1380	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	966	25.70	1.75	12	0.40	158.00	2316.00	9750	20231011	-58.36	2610	20240419	55.56	4750	-14.53	20240710	2610	55.56	20240419	30650	-86.75	20230922	2610	55.56	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
57	20240723	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	20	2	0.52	36691110	9534	6.64	3845	3865	3815	4995	2695	3845	3848.45	50.45	-1435	4061	3952	3801	3692	3541	4007	3747	119	1150	500	2610	5	1	23799324	920	24.46	1.67	12	0.04	158.00	2316.00	9750	20231011	-60.36	2610	20240419	48.08	4750	-18.63	20240710	2610	48.08	20240419	30650	-87.39	20230922	2610	48.08	20240419	4.57	N	223250	500	118 억	12005652	N	N	0	N	N
58	20240722	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	115	2	3.08	525690005	140804	76.07	3730	3910	3650	4845	2615	3730	3733.25	50.50	-11975	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	915	24.34	1.66	12	0.59	158.00	2316.00	9750	20231011	-60.56	2610	20240419	47.32	4750	-19.05	20240710	2610	47.32	20240419	30650	-87.46	20230922	2610	47.32	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
59	20240722	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	35	2	0.94	485973180	130416	70.46	3730	3910	3650	4845	2615	3730	3726.21	50.50	-7506	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	896	23.83	1.63	12	0.55	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	30650	-87.72	20230922	2610	44.25	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
60	20240722	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	35	2	0.94	412899355	110863	59.90	3730	3910	3650	4845	2615	3730	3724.20	50.50	-6247	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	896	23.83	1.63	12	0.47	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4750	-20.74	20240710	2610	44.25	20240419	30650	-87.72	20230922	2610	44.25	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
61	20240722	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	20	2	0.54	374174230	100613	54.36	3730	3910	3650	4845	2615	3730	3718.48	50.50	-3714	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	892	23.73	1.62	12	0.42	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4750	-21.05	20240710	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
62	20240722	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	15	2	0.40	343811805	92527	49.99	3730	3910	3650	4845	2615	3730	3715.14	50.50	-1622	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	891	23.70	1.62	12	0.39	158.00	2316.00	9750	20231011	-61.59	2610	20240419	43.49	4750	-21.16	20240710	2610	43.49	20240419	30650	-87.78	20230922	2610	43.49	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
63	20240722	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-45	5	-1.21	303364210	81618	44.10	3730	3910	3650	4845	2615	3730	3716.19	50.50	-2588	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	877	23.32	1.59	12	0.34	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	30650	-87.98	20230922	2610	41.19	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
64	20240722	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-30	5	-0.80	278714585	74931	40.48	3730	3910	3650	4845	2615	3730	3719.02	50.50	-2976	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	881	23.42	1.60	12	0.31	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	30650	-87.93	20230922	2610	41.76	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
65	20240722	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	30	2	0.80	68254310	18314	9.89	3730	3765	3670	4845	2615	3730	3726.00	50.50	5663	3896	3812	3711	3627	3526	3855	3670	119	1115	500	2530	5	1	23799324	895	23.80	1.62	12	0.08	158.00	2316.00	9750	20231011	-61.44	2610	20240419	44.06	4750	-20.84	20240710	2610	44.06	20240419	30650	-87.73	20230922	2610	44.06	20240419	4.59	N	223250	500	118 억	12017807	N	N	0	N	N
66	20240719	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	75	2	2.05	674192165	182800	95.63	3610	3795	3610	4750	2560	3655	3688.08	50.60	-14444	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	888	23.61	1.61	12	0.77	158.00	2316.00	9750	20231011	-61.74	2610	20240419	42.91	4750	-21.47	20240710	2610	42.91	20240419	30650	-87.83	20230922	2610	42.91	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
67	20240719	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	85	2	2.33	651588065	176736	92.45	3610	3795	3610	4750	2560	3655	3686.79	50.60	-12386	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	890	23.67	1.61	12	0.74	158.00	2316.00	9750	20231011	-61.64	2610	20240419	43.30	4750	-21.26	20240710	2610	43.30	20240419	30650	-87.80	20230922	2610	43.30	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
68	20240719	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	-25	5	-0.68	437058130	119315	62.42	3610	3755	3610	4750	2560	3655	3663.06	50.60	5970	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	864	22.97	1.57	12	0.50	158.00	2316.00	9750	20231011	-62.77	2610	20240419	39.08	4750	-23.58	20240710	2610	39.08	20240419	30650	-88.16	20230922	2610	39.08	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
69	20240719	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	-10	5	-0.27	372210780	101407	53.05	3610	3755	3610	4750	2560	3655	3670.46	50.60	176	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	867	23.07	1.57	12	0.43	158.00	2316.00	9750	20231011	-62.62	2610	20240419	39.66	4750	-23.26	20240710	2610	39.66	20240419	30650	-88.11	20230922	2610	39.66	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
70	20240719	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	5	2	0.14	336038860	91477	47.85	3610	3755	3610	4750	2560	3655	3673.48	50.60	3599	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	871	23.16	1.58	12	0.38	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
71	20240719	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	0	3	0.00	285990195	77815	40.71	3610	3755	3610	4750	2560	3655	3675.26	50.60	1719	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	870	23.13	1.58	12	0.33	158.00	2316.00	9750	20231011	-62.51	2610	20240419	40.04	4750	-23.05	20240710	2610	40.04	20240419	30650	-88.08	20230922	2610	40.04	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
72	20240719	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	15	2	0.41	144085350	39018	20.41	3610	3755	3610	4750	2560	3655	3692.79	50.60	-430	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	873	23.23	1.58	12	0.16	158.00	2316.00	9750	20231011	-62.36	2610	20240419	40.61	4750	-22.74	20240710	2610	40.61	20240419	30650	-88.03	20230922	2610	40.61	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
73	20240719	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	70	2	1.92	63017475	17022	8.90	3610	3755	3610	4750	2560	3655	3702.12	50.60	2221	3801	3727	3676	3602	3551	3702	3577	119	1095	500	2480	5	1	23799324	887	23.58	1.61	12	0.07	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4750	-21.58	20240710	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	4.59	N	223250	500	118 억	12041351	N	N	0	N	N
74	20240718	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-145	5	-3.82	688644685	187293	84.98	3700	3750	3625	4940	2660	3800	3676.95	50.48	27140	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	870	23.13	1.58	12	0.79	158.00	2316.00	9750	20231011	-62.51	2610	20240419	40.04	4750	-23.05	20240710	2610	40.04	20240419	30650	-88.08	20230922	2610	40.04	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
75	20240718	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-140	5	-3.68	671182465	182516	82.82	3700	3750	3625	4940	2660	3800	3677.39	50.48	27087	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	871	23.16	1.58	12	0.77	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4750	-22.95	20240710	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
76	20240718	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	-120	5	-3.16	556649785	151276	68.64	3700	3750	3635	4940	2660	3800	3679.70	50.48	22271	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	876	23.29	1.59	12	0.64	158.00	2316.00	9750	20231011	-62.26	2610	20240419	41.00	4750	-22.53	20240710	2610	41.00	20240419	30650	-87.99	20230922	2610	41.00	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
77	20240718	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-105	5	-2.76	453246025	123001	55.81	3700	3750	3645	4940	2660	3800	3684.90	50.48	15726	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	879	23.39	1.60	12	0.52	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4750	-22.21	20240710	2610	41.57	20240419	30650	-87.94	20230922	2610	41.57	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
78	20240718	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	-95	5	-2.50	402452325	109263	49.58	3700	3750	3645	4940	2660	3800	3683.34	50.48	16328	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	882	23.45	1.60	12	0.46	158.00	2316.00	9750	20231011	-62.00	2610	20240419	41.95	4750	-22.00	20240710	2610	41.95	20240419	30650	-87.91	20230922	2610	41.95	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
79	20240718	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-100	5	-2.63	320067580	86832	39.40	3700	3750	3645	4940	2660	3800	3686.06	50.48	16177	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	881	23.42	1.60	12	0.36	158.00	2316.00	9750	20231011	-62.05	2610	20240419	41.76	4750	-22.11	20240710	2610	41.76	20240419	30650	-87.93	20230922	2610	41.76	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
80	20240718	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-115	5	-3.03	204453415	55491	25.18	3700	3750	3645	4940	2660	3800	3684.44	50.48	4713	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	877	23.32	1.59	12	0.23	158.00	2316.00	9750	20231011	-62.21	2610	20240419	41.19	4750	-22.42	20240710	2610	41.19	20240419	30650	-87.98	20230922	2610	41.19	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
81	20240718	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	-135	5	-3.55	66855185	18180	8.25	3700	3750	3650	4940	2660	3800	3677.40	50.48	-23	4163	3981	3873	3691	3583	3927	3637	119	1140	500	2580	5	1	23799324	872	23.20	1.58	12	0.08	158.00	2316.00	9750	20231011	-62.41	2610	20240419	40.42	4750	-22.84	20240710	2610	40.42	20240419	30650	-88.04	20230922	2610	40.42	20240419	4.59	N	223250	500	118 억	12013371	N	N	0	N	N
82	20240717	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-210	5	-5.24	840192825	217616	86.37	4035	4055	3765	5210	2810	4010	3861.02	50.52	-11508	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	904	24.05	1.64	12	0.91	158.00	2316.00	9750	20231011	-61.03	2610	20240419	45.59	4750	-20.00	20240710	2610	45.59	20240419	30650	-87.60	20230922	2610	45.59	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
83	20240717	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-220	5	-5.49	759795730	196388	77.94	4035	4055	3765	5210	2810	4010	3868.85	50.52	-10769	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	902	23.99	1.64	12	0.83	158.00	2316.00	9750	20231011	-61.13	2610	20240419	45.21	4750	-20.21	20240710	2610	45.21	20240419	30650	-87.63	20230922	2610	45.21	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
84	20240717	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-210	5	-5.24	645148385	166094	65.92	4035	4055	3800	5210	2810	4010	3884.24	50.52	-11688	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	904	24.05	1.64	12	0.70	158.00	2316.00	9750	20231011	-61.03	2610	20240419	45.59	4750	-20.00	20240710	2610	45.59	20240419	30650	-87.60	20230922	2610	45.59	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
85	20240717	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-200	5	-4.99	561207595	144070	57.18	4035	4055	3800	5210	2810	4010	3895.38	50.52	-8994	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	907	24.11	1.65	12	0.61	158.00	2316.00	9750	20231011	-60.92	2610	20240419	45.98	4750	-19.79	20240710	2610	45.98	20240419	30650	-87.57	20230922	2610	45.98	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
86	20240717	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-165	5	-4.11	478004830	122276	48.53	4035	4055	3810	5210	2810	4010	3909.23	50.52	-7875	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	915	24.34	1.66	12	0.51	158.00	2316.00	9750	20231011	-60.56	2610	20240419	47.32	4750	-19.05	20240710	2610	47.32	20240419	30650	-87.46	20230922	2610	47.32	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
87	20240717	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-135	5	-3.37	390212600	99440	39.47	4035	4055	3845	5210	2810	4010	3924.10	50.52	59	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	922	24.53	1.67	12	0.42	158.00	2316.00	9750	20231011	-60.26	2610	20240419	48.47	4750	-18.42	20240710	2610	48.47	20240419	30650	-87.36	20230922	2610	48.47	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
88	20240717	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-125	5	-3.12	270387555	68406	27.15	4035	4055	3885	5210	2810	4010	3952.69	50.52	-4838	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	925	24.59	1.68	12	0.29	158.00	2316.00	9750	20231011	-60.15	2610	20240419	48.85	4750	-18.21	20240710	2610	48.85	20240419	30650	-87.32	20230922	2610	48.85	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
89	20240717	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	25	2	0.62	29532510	7339	2.91	4035	4045	3990	5210	2810	4010	4024.05	50.52	-2042	4196	4102	3976	3882	3756	4040	3820	119	1200	500	2720	5	1	23799324	960	25.54	1.74	12	0.03	158.00	2316.00	9750	20231011	-58.62	2610	20240419	54.60	4750	-15.05	20240710	2610	54.60	20240419	30650	-86.84	20230922	2610	54.60	20240419	4.74	N	223250	500	118 억	12023125	N	N	0	N	N
90	20240716	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	40	2	1.01	982267925	248352	84.79	4040	4070	3850	5160	2780	3970	3955.05	50.46	9342	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	954	25.38	1.73	12	1.04	158.00	2316.00	9750	20231011	-58.87	2610	20240419	53.64	4750	-15.58	20240710	2610	53.64	20240419	30650	-86.92	20230922	2610	53.64	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
91	20240716	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	50	2	1.26	912422260	230944	78.84	4040	4070	3850	5160	2780	3970	3950.84	50.46	14960	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	957	25.44	1.74	12	0.97	158.00	2316.00	9750	20231011	-58.77	2610	20240419	54.02	4750	-15.37	20240710	2610	54.02	20240419	30650	-86.88	20230922	2610	54.02	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
92	20240716	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-75	5	-1.89	669075885	169870	57.99	4040	4070	3850	5160	2780	3970	3938.75	50.46	18021	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	927	24.65	1.68	12	0.71	158.00	2316.00	9750	20231011	-60.05	2610	20240419	49.23	4750	-18.00	20240710	2610	49.23	20240419	30650	-87.29	20230922	2610	49.23	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
93	20240716	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-70	5	-1.76	616825130	156437	53.41	4040	4070	3850	5160	2780	3970	3942.96	50.46	13767	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	928	24.68	1.68	12	0.66	158.00	2316.00	9750	20231011	-60.00	2610	20240419	49.43	4750	-17.89	20240710	2610	49.43	20240419	30650	-87.28	20230922	2610	49.43	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
94	20240716	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-85	5	-2.14	564618645	142999	48.82	4040	4070	3850	5160	2780	3970	3948.41	50.46	12182	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	925	24.59	1.68	12	0.60	158.00	2316.00	9750	20231011	-60.15	2610	20240419	48.85	4750	-18.21	20240710	2610	48.85	20240419	30650	-87.32	20230922	2610	48.85	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
95	20240716	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-85	5	-2.14	504804625	127577	43.55	4040	4070	3850	5160	2780	3970	3956.86	50.46	9159	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	925	24.59	1.68	12	0.54	158.00	2316.00	9750	20231011	-60.15	2610	20240419	48.85	4750	-18.21	20240710	2610	48.85	20240419	30650	-87.32	20230922	2610	48.85	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
96	20240716	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-50	5	-1.26	307026205	76753	26.20	4040	4070	3900	5160	2780	3970	4000.19	50.46	-5011	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	933	24.81	1.69	12	0.32	158.00	2316.00	9750	20231011	-59.79	2610	20240419	50.19	4750	-17.47	20240710	2610	50.19	20240419	30650	-87.21	20230922	2610	50.19	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
97	20240716	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	60	2	1.51	41833190	10381	3.54	4040	4060	4005	5160	2780	3970	4029.78	50.46	319	4316	4142	3996	3822	3676	4070	3750	119	1190	500	2690	5	1	23799324	959	25.51	1.74	12	0.04	158.00	2316.00	9750	20231011	-58.67	2610	20240419	54.41	4750	-15.16	20240710	2610	54.41	20240419	30650	-86.85	20230922	2610	54.41	20240419	4.74	N	223250	500	118 억	12010019	N	N	0	N	N
98	20240715	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-160	5	-3.87	1169998640	290510	72.73	4090	4170	3850	5360	2895	4130	4027.40	50.36	16115	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	945	25.13	1.71	12	1.22	158.00	2316.00	9750	20231011	-59.28	2610	20240419	52.11	4750	-16.42	20240710	2610	52.11	20240419	30650	-87.05	20230922	2610	52.11	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
99	20240715	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-150	5	-3.63	1007214640	249303	62.41	4090	4170	3955	5360	2895	4130	4040.12	50.36	17005	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	947	25.19	1.72	12	1.05	158.00	2316.00	9750	20231011	-59.18	2610	20240419	52.49	4750	-16.21	20240710	2610	52.49	20240419	30650	-87.01	20230922	2610	52.49	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
100	20240715	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-140	5	-3.39	775199810	190898	47.79	4090	4170	3990	5360	2895	4130	4060.81	50.36	7164	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	950	25.25	1.72	12	0.80	158.00	2316.00	9750	20231011	-59.08	2610	20240419	52.87	4750	-16.00	20240710	2610	52.87	20240419	30650	-86.98	20230922	2610	52.87	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
101	20240715	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-90	5	-2.18	592956180	145487	36.42	4090	4170	4005	5360	2895	4130	4075.66	50.36	12041	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	961	25.57	1.74	12	0.61	158.00	2316.00	9750	20231011	-58.56	2610	20240419	54.79	4750	-14.95	20240710	2610	54.79	20240419	30650	-86.82	20230922	2610	54.79	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
102	20240715	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-80	5	-1.94	539027500	132149	33.08	4090	4170	4005	5360	2895	4130	4078.94	50.36	8921	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	964	25.63	1.75	12	0.56	158.00	2316.00	9750	20231011	-58.46	2610	20240419	55.17	4750	-14.74	20240710	2610	55.17	20240419	30650	-86.79	20230922	2610	55.17	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
103	20240715	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-15	5	-0.36	441727470	108283	27.11	4090	4170	4005	5360	2895	4130	4079.38	50.36	7300	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	979	26.04	1.78	12	0.45	158.00	2316.00	9750	20231011	-57.79	2610	20240419	57.66	4750	-13.37	20240710	2610	57.66	20240419	30650	-86.57	20230922	2610	57.66	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
104	20240715	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-100	5	-2.42	295186250	72581	18.17	4090	4170	4005	5360	2895	4130	4066.99	50.36	6762	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	959	25.51	1.74	12	0.30	158.00	2316.00	9750	20231011	-58.67	2610	20240419	54.41	4750	-15.16	20240710	2610	54.41	20240419	30650	-86.85	20230922	2610	54.41	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
105	20240715	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-50	5	-1.21	90783740	22048	5.52	4090	4170	4070	5360	2895	4130	4117.55	50.36	3367	4436	4282	4101	3947	3766	4192	3857	119	1230	500	2800	5	1	23799324	971	25.82	1.76	12	0.09	158.00	2316.00	9750	20231011	-58.15	2610	20240419	56.32	4750	-14.11	20240710	2610	56.32	20240419	30650	-86.69	20230922	2610	56.32	20240419	4.62	N	223250	500	118 억	11985106	N	N	0	N	N
106	20240712	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-130	5	-3.05	1596531270	394557	80.74	4135	4255	3920	5530	2985	4260	4046.09	50.13	49111	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	983	26.14	1.78	12	1.66	158.00	2316.00	9750	20231011	-57.64	2610	20240419	58.24	4750	-13.05	20240710	2610	58.24	20240419	30650	-86.53	20230922	2610	58.24	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
107	20240712	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-130	5	-3.05	1517164405	375303	76.80	4135	4255	3920	5530	2985	4260	4042.46	50.13	57009	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	983	26.14	1.78	12	1.58	158.00	2316.00	9750	20231011	-57.64	2610	20240419	58.24	4750	-13.05	20240710	2610	58.24	20240419	30650	-86.53	20230922	2610	58.24	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
108	20240712	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-240	5	-5.63	1309412510	324224	66.35	4135	4255	3920	5530	2985	4260	4038.55	50.13	47312	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	957	25.44	1.74	12	1.36	158.00	2316.00	9750	20231011	-58.77	2610	20240419	54.02	4750	-15.37	20240710	2610	54.02	20240419	30650	-86.88	20230922	2610	54.02	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
109	20240712	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-245	5	-5.75	1205619670	298349	61.05	4135	4255	3920	5530	2985	4260	4040.91	50.13	37155	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	956	25.41	1.73	12	1.25	158.00	2316.00	9750	20231011	-58.82	2610	20240419	53.83	4750	-15.47	20240710	2610	53.83	20240419	30650	-86.90	20230922	2610	53.83	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
110	20240712	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-240	5	-5.63	1110208435	274629	56.20	4135	4255	3920	5530	2985	4260	4042.51	50.13	32783	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	957	25.44	1.74	12	1.15	158.00	2316.00	9750	20231011	-58.77	2610	20240419	54.02	4750	-15.37	20240710	2610	54.02	20240419	30650	-86.88	20230922	2610	54.02	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
111	20240712	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-185	5	-4.34	1019075035	252129	51.59	4135	4255	3920	5530	2985	4260	4041.81	50.13	34206	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	970	25.79	1.76	12	1.06	158.00	2316.00	9750	20231011	-58.21	2610	20240419	56.13	4750	-14.21	20240710	2610	56.13	20240419	30650	-86.70	20230922	2610	56.13	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
112	20240712	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-230	5	-5.40	901334955	223027	45.64	4135	4255	3920	5530	2985	4260	4041.29	50.13	37755	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	959	25.51	1.74	12	0.94	158.00	2316.00	9750	20231011	-58.67	2610	20240419	54.41	4750	-15.16	20240710	2610	54.41	20240419	30650	-86.85	20230922	2610	54.41	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
113	20240712	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-130	5	-3.05	123555695	29949	6.13	4135	4255	4065	5530	2985	4260	4125.18	50.13	7516	4526	4392	4261	4127	3996	4327	4062	119	1270	500	2890	5	1	23799324	983	26.14	1.78	12	0.13	158.00	2316.00	9750	20231011	-57.64	2610	20240419	58.24	4750	-13.05	20240710	2610	58.24	20240419	30650	-86.53	20230922	2610	58.24	20240419	4.23	N	223250	500	118 억	11931778	N	N	0	N	N
114	20240711	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-70	5	-1.62	2032809065	479580	20.39	4280	4395	4130	5620	3035	4330	4238.59	50.21	-29374	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	1014	26.96	1.84	12	2.02	158.00	2316.00	9750	20231011	-56.31	2610	20240419	63.22	4750	-10.32	20240710	2610	63.22	20240419	30650	-86.10	20230922	2610	63.22	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
115	20240711	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-165	5	-3.81	1870545460	440869	18.74	4280	4395	4130	5620	3035	4330	4242.76	50.21	-23283	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	991	26.36	1.80	12	1.85	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4750	-12.32	20240710	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
116	20240711	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-145	5	-3.35	1762298565	414876	17.64	4280	4395	4130	5620	3035	4330	4247.67	50.21	-18292	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	996	26.49	1.81	12	1.74	158.00	2316.00	9750	20231011	-57.08	2610	20240419	60.34	4750	-11.89	20240710	2610	60.34	20240419	30650	-86.35	20230922	2610	60.34	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
117	20240711	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-165	5	-3.81	1624122835	381655	16.23	4280	4395	4130	5620	3035	4330	4255.37	50.21	-14341	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	991	26.36	1.80	12	1.60	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4750	-12.32	20240710	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
118	20240711	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-180	5	-4.16	1462851105	342974	14.58	4280	4395	4130	5620	3035	4330	4265.10	50.21	-15361	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	988	26.27	1.79	12	1.44	158.00	2316.00	9750	20231011	-57.44	2610	20240419	59.00	4750	-12.63	20240710	2610	59.00	20240419	30650	-86.46	20230922	2610	59.00	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
119	20240711	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-105	5	-2.42	1131623725	264088	11.23	4280	4395	4210	5620	3035	4330	4284.94	50.21	-922	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	1006	26.74	1.82	12	1.11	158.00	2316.00	9750	20231011	-56.67	2610	20240419	61.88	4750	-11.05	20240710	2610	61.88	20240419	30650	-86.22	20230922	2610	61.88	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
120	20240711	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-30	5	-0.69	863747185	201206	8.55	4280	4395	4210	5620	3035	4330	4292.76	50.21	-2319	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	1023	27.22	1.86	12	0.85	158.00	2316.00	9750	20231011	-55.90	2610	20240419	64.75	4750	-9.47	20240710	2610	64.75	20240419	30650	-85.97	20230922	2610	64.75	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
121	20240711	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-15	5	-0.35	325048585	76058	3.23	4280	4320	4210	5620	3035	4330	4273.31	50.21	2507	5110	4720	4360	3970	3610	4915	4165	119	1290	500	2940	5	1	23799324	1027	27.31	1.86	12	0.32	158.00	2316.00	9750	20231011	-55.74	2610	20240419	65.33	4750	-9.16	20240710	2610	65.33	20240419	30650	-85.92	20230922	2610	65.33	20240419	3.97	N	223250	500	118 억	11948800	N	N	422	N	N
122	20240710	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	245	2	6.00	10327385545	2326968	553.87	4050	4750	4000	5310	2860	4085	4438.47	50.55	-85004	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	1031	27.41	1.87	12	9.78	158.00	2316.00	9750	20231011	-55.59	2610	20240419	65.90	4750	-8.84	20240710	2610	65.90	20240419	30650	-85.87	20230922	2610	65.90	20240419	3.99	N	223250	500	118 억	12030570	N	N	422	N	N
123	20240710	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	295	2	7.22	9834960695	2213304	526.81	4050	4750	4000	5310	2860	4085	4443.57	50.55	-72695	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	1042	27.72	1.89	12	9.30	158.00	2316.00	9750	20231011	-55.08	2610	20240419	67.82	4750	-7.79	20240710	2610	67.82	20240419	30650	-85.71	20230922	2610	67.82	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
124	20240710	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	210	2	5.14	1536310225	366613	87.26	4050	4335	4000	5310	2860	4085	4190.56	50.55	-28736	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	1022	27.18	1.85	12	1.54	158.00	2316.00	9750	20231011	-55.95	2610	20240419	64.56	4600	-6.63	20240509	2610	64.56	20240419	30650	-85.99	20230922	2610	64.56	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
125	20240710	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	160	2	3.92	981058975	237096	56.43	4050	4300	4000	5310	2860	4085	4137.82	50.55	-17490	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	1010	26.87	1.83	12	1.00	158.00	2316.00	9750	20231011	-56.46	2610	20240419	62.64	4600	-7.72	20240509	2610	62.64	20240419	30650	-86.15	20230922	2610	62.64	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
126	20240710	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	55	2	1.35	521950375	128097	30.49	4050	4165	4000	5310	2860	4085	4074.65	50.55	-16880	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	985	26.20	1.79	12	0.54	158.00	2316.00	9750	20231011	-57.54	2610	20240419	58.62	4600	-10.00	20240509	2610	58.62	20240419	30650	-86.49	20230922	2610	58.62	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
127	20240710	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-20	5	-0.49	379778335	93673	22.30	4050	4135	4000	5310	2860	4085	4054.29	50.55	-5021	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	967	25.73	1.76	12	0.39	158.00	2316.00	9750	20231011	-58.31	2610	20240419	55.75	4600	-11.63	20240509	2610	55.75	20240419	30650	-86.74	20230922	2610	55.75	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
128	20240710	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	40	2	0.98	286002615	70733	16.84	4050	4130	4000	5310	2860	4085	4043.40	50.55	-1974	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	982	26.11	1.78	12	0.30	158.00	2316.00	9750	20231011	-57.69	2610	20240419	58.05	4600	-10.33	20240509	2610	58.05	20240419	30650	-86.54	20230922	2610	58.05	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
129	20240710	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-20	5	-0.49	125161050	30980	7.37	4050	4080	4005	5310	2860	4085	4040.03	50.55	-6524	4258	4171	4098	4011	3938	4135	3975	119	1225	500	2770	5	1	23799324	967	25.73	1.76	12	0.13	158.00	2316.00	9750	20231011	-58.31	2610	20240419	55.75	4600	-11.63	20240509	2610	55.75	20240419	30650	-86.74	20230922	2610	55.75	20240419	3.99	N	223250	500	118 억	12030570	N	N	0	N	N
130	20240709	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-120	5	-2.85	1714623425	417724	49.51	4165	4185	4025	5460	2945	4205	4104.66	50.53	-15200	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	972	25.85	1.76	12	1.76	158.00	2316.00	9750	20231011	-58.10	2610	20240419	56.51	4600	-11.20	20240509	2610	56.51	20240419	30650	-86.67	20230922	2610	56.51	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
131	20240709	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-125	5	-2.97	1636416725	398527	47.23	4165	4185	4025	5460	2945	4205	4106.13	50.53	-15967	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	971	25.82	1.76	12	1.67	158.00	2316.00	9750	20231011	-58.15	2610	20240419	56.32	4600	-11.30	20240509	2610	56.32	20240419	30650	-86.69	20230922	2610	56.32	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
132	20240709	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-175	5	-4.16	1449735525	352541	41.78	4165	4185	4030	5460	2945	4205	4112.21	50.53	-11993	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	959	25.51	1.74	12	1.48	158.00	2316.00	9750	20231011	-58.67	2610	20240419	54.41	4600	-12.39	20240509	2610	54.41	20240419	30650	-86.85	20230922	2610	54.41	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
133	20240709	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-85	5	-2.02	1064756920	258131	30.59	4165	4185	4065	5460	2945	4205	4124.82	50.53	-1425	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	981	26.08	1.78	12	1.08	158.00	2316.00	9750	20231011	-57.74	2610	20240419	57.85	4600	-10.43	20240509	2610	57.85	20240419	30650	-86.56	20230922	2610	57.85	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
134	20240709	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-65	5	-1.55	985948670	239018	28.33	4165	4185	4065	5460	2945	4205	4124.95	50.53	1303	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	985	26.20	1.79	12	1.00	158.00	2316.00	9750	20231011	-57.54	2610	20240419	58.62	4600	-10.00	20240509	2610	58.62	20240419	30650	-86.49	20230922	2610	58.62	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
135	20240709	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-85	5	-2.02	869852845	210973	25.00	4165	4185	4065	5460	2945	4205	4122.99	50.53	-6233	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	981	26.08	1.78	12	0.89	158.00	2316.00	9750	20231011	-57.74	2610	20240419	57.85	4600	-10.43	20240509	2610	57.85	20240419	30650	-86.56	20230922	2610	57.85	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
136	20240709	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-70	5	-1.66	680440010	165081	19.57	4165	4185	4065	5460	2945	4205	4121.78	50.53	-4957	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	984	26.17	1.79	12	0.69	158.00	2316.00	9750	20231011	-57.59	2610	20240419	58.43	4600	-10.11	20240509	2610	58.43	20240419	30650	-86.51	20230922	2610	58.43	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
137	20240709	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-75	5	-1.78	206117085	50115	5.94	4165	4165	4065	5460	2945	4205	4112.60	50.53	3364	4515	4360	4080	3925	3645	4437	4002	119	1255	500	2850	5	1	23799324	983	26.14	1.78	12	0.21	158.00	2316.00	9750	20231011	-57.64	2610	20240419	58.24	4600	-10.22	20240509	2610	58.24	20240419	30650	-86.53	20230922	2610	58.24	20240419	4.01	N	223250	500	118 억	12024777	N	N	0	N	N
138	20240708	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	265	2	6.73	3336567675	834799	19.96	3930	4235	3800	5120	2760	3940	3996.48	50.42	27213	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	1001	26.61	1.82	12	3.51	158.00	2316.00	9750	20231011	-56.87	2610	20240419	61.11	4600	-8.59	20240509	2610	61.11	20240419	30650	-86.28	20230922	2610	61.11	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
139	20240708	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	225	2	5.71	2835570430	715384	17.11	3930	4195	3800	5120	2760	3940	3963.72	50.42	13853	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	991	26.36	1.80	12	3.01	158.00	2316.00	9750	20231011	-57.28	2610	20240419	59.58	4600	-9.46	20240509	2610	59.58	20240419	30650	-86.41	20230922	2610	59.58	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
140	20240708	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	70	2	1.78	2093398760	533863	12.77	3930	4065	3800	5120	2760	3940	3921.22	50.42	8922	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	954	25.38	1.73	12	2.24	158.00	2316.00	9750	20231011	-58.87	2610	20240419	53.64	4600	-12.83	20240509	2610	53.64	20240419	30650	-86.92	20230922	2610	53.64	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
141	20240708	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	10	2	0.25	1781721315	455785	10.90	3930	4015	3800	5120	2760	3940	3909.10	50.42	12277	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	940	25.00	1.71	12	1.92	158.00	2316.00	9750	20231011	-59.49	2610	20240419	51.34	4600	-14.13	20240509	2610	51.34	20240419	30650	-87.11	20230922	2610	51.34	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
142	20240708	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-75	5	-1.90	1508966275	386242	9.24	3930	4015	3800	5120	2760	3940	3906.76	50.42	13432	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	920	24.46	1.67	12	1.62	158.00	2316.00	9750	20231011	-60.36	2610	20240419	48.08	4600	-15.98	20240509	2610	48.08	20240419	30650	-87.39	20230922	2610	48.08	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
143	20240708	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-50	5	-1.27	1372503390	350998	8.39	3930	4015	3800	5120	2760	3940	3910.26	50.42	16196	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	926	24.62	1.68	12	1.47	158.00	2316.00	9750	20231011	-60.10	2610	20240419	49.04	4600	-15.43	20240509	2610	49.04	20240419	30650	-87.31	20230922	2610	49.04	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
144	20240708	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-40	5	-1.02	1003912625	255587	6.11	3930	4015	3875	5120	2760	3940	3927.85	50.42	8363	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	928	24.68	1.68	12	1.07	158.00	2316.00	9750	20231011	-60.00	2610	20240419	49.43	4600	-15.22	20240509	2610	49.43	20240419	30650	-87.28	20230922	2610	49.43	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
145	20240708	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	5	2	0.13	414549670	104950	2.51	3930	4015	3910	5120	2760	3940	3950.01	50.42	17704	4600	4270	3910	3580	3220	4435	3745	119	1180	500	2670	5	1	23799324	939	24.97	1.70	12	0.44	158.00	2316.00	9750	20231011	-59.54	2610	20240419	51.15	4600	-14.24	20240509	2610	51.15	20240419	30650	-87.13	20230922	2610	51.15	20240419	4.01	N	223250	500	118 억	11999337	N	N	0	N	N
146	20240705	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	350	2	9.75	16707559870	4135974	2818.59	3555	4240	3550	4665	2515	3590	4039.62	50.34	62115	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	938	24.94	1.70	12	17.38	158.00	2316.00	9750	20231011	-59.59	2610	20240419	50.96	4600	-14.35	20240509	2610	50.96	20240419	30650	-87.15	20230922	2610	50.96	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
147	20240705	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	470	2	13.09	15878007860	3928404	2677.14	3555	4240	3550	4665	2515	3590	4041.86	50.34	28243	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	966	25.70	1.75	12	16.51	158.00	2316.00	9750	20231011	-58.36	2610	20240419	55.56	4600	-11.74	20240509	2610	55.56	20240419	30650	-86.75	20230922	2610	55.56	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
148	20240705	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	445	2	12.40	13412599610	3325783	2266.46	3555	4240	3550	4665	2515	3590	4032.93	50.34	-55335	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	960	25.54	1.74	12	13.97	158.00	2316.00	9750	20231011	-58.62	2610	20240419	54.60	4600	-12.28	20240509	2610	54.60	20240419	30650	-86.84	20230922	2610	54.60	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
149	20240705	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	265	2	7.38	2631688115	683957	466.10	3555	4020	3550	4665	2515	3590	3847.79	50.34	-12473	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	917	24.40	1.66	12	2.87	158.00	2316.00	9750	20231011	-60.46	2610	20240419	47.70	4600	-16.20	20240509	2610	47.70	20240419	30650	-87.42	20230922	2610	47.70	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
150	20240705	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	150	2	4.18	664674900	179806	122.53	3555	3780	3550	4665	2515	3590	3696.71	50.34	13781	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	890	23.67	1.61	12	0.76	158.00	2316.00	9750	20231011	-61.64	2610	20240419	43.30	4600	-18.70	20240509	2610	43.30	20240419	30650	-87.80	20230922	2610	43.30	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
151	20240705	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	160	2	4.46	466799420	126947	86.51	3555	3765	3550	4665	2515	3590	3677.22	50.34	13255	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	892	23.73	1.62	12	0.53	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4600	-18.48	20240509	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
152	20240705	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	70	2	1.95	219937685	60445	41.19	3555	3705	3550	4665	2515	3590	3638.75	50.34	13734	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	871	23.16	1.58	12	0.25	158.00	2316.00	9750	20231011	-62.46	2610	20240419	40.23	4600	-20.43	20240509	2610	40.23	20240419	30650	-88.06	20230922	2610	40.23	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
153	20240705	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-5	5	-0.14	25785430	7238	4.93	3555	3585	3550	4665	2515	3590	3561.97	50.34	2799	3706	3647	3531	3472	3356	3677	3502	119	1075	500	2440	5	1	23799324	853	22.69	1.55	12	0.03	158.00	2316.00	9750	20231011	-63.23	2610	20240419	37.36	4600	-22.07	20240509	2610	37.36	20240419	30650	-88.30	20230922	2610	37.36	20240419	4.04	N	223250	500	118 억	11979976	N	N	0	N	N
154	20240704	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	145	2	4.21	505975630	143456	56.27	3445	3590	3415	4475	2415	3445	3526.42	50.36	-6183	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	854	22.72	1.55	12	0.60	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4600	-21.96	20240509	2610	37.55	20240419	30650	-88.29	20230922	2610	37.55	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
155	20240704	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	115	2	3.34	461529575	131051	51.40	3445	3585	3415	4475	2415	3445	3521.76	50.36	-5993	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	847	22.53	1.54	12	0.55	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4600	-22.61	20240509	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
156	20240704	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	115	2	3.34	403922340	114781	45.02	3445	3585	3415	4475	2415	3445	3519.07	50.36	-8569	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	847	22.53	1.54	12	0.48	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4600	-22.61	20240509	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
157	20240704	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	115	2	3.34	353997040	100751	39.52	3445	3580	3415	4475	2415	3445	3513.58	50.36	-3246	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	847	22.53	1.54	12	0.42	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4600	-22.61	20240509	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
158	20240704	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	125	2	3.63	323662005	92235	36.18	3445	3580	3415	4475	2415	3445	3509.10	50.36	-3923	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	850	22.59	1.54	12	0.39	158.00	2316.00	9750	20231011	-63.38	2610	20240419	36.78	4600	-22.39	20240509	2610	36.78	20240419	30650	-88.35	20230922	2610	36.78	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
159	20240704	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	75	2	2.18	252052475	72075	28.27	3445	3575	3415	4475	2415	3445	3497.09	50.36	1015	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	838	22.28	1.52	12	0.30	158.00	2316.00	9750	20231011	-63.90	2610	20240419	34.87	4600	-23.48	20240509	2610	34.87	20240419	30650	-88.52	20230922	2610	34.87	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
160	20240704	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	40	2	1.16	113873150	32959	12.93	3445	3500	3415	4475	2415	3445	3454.99	50.36	-977	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	829	22.06	1.50	12	0.14	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4600	-24.24	20240509	2610	33.52	20240419	30650	-88.63	20230922	2610	33.52	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
161	20240704	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	25	2	0.73	4346430	1257	0.49	3445	3480	3445	4475	2415	3445	3457.78	50.36	329	3758	3601	3518	3361	3278	3560	3320	119	1030	500	2340	5	1	23799324	826	21.96	1.50	12	0.01	158.00	2316.00	9750	20231011	-64.41	2610	20240419	32.95	4600	-24.57	20240509	2610	32.95	20240419	30650	-88.68	20230922	2610	32.95	20240419	4.00	N	223250	500	118 억	11986241	N	N	0	N	N
162	20240703	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-145	5	-4.04	881832440	249541	66.30	3590	3675	3435	4665	2515	3590	3534.54	50.44	-18110	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	820	21.80	1.49	12	1.05	158.00	2316.00	9750	20231011	-64.67	2610	20240419	31.99	4600	-25.11	20240509	2610	31.99	20240419	30650	-88.76	20230922	2610	31.99	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
163	20240703	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-145	5	-4.04	842321235	238092	63.26	3590	3675	3435	4665	2515	3590	3537.80	50.44	-18013	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	820	21.80	1.49	12	1.00	158.00	2316.00	9750	20231011	-64.67	2610	20240419	31.99	4600	-25.11	20240509	2610	31.99	20240419	30650	-88.76	20230922	2610	31.99	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
164	20240703	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-135	5	-3.76	702811425	197827	52.56	3590	3675	3455	4665	2515	3590	3552.66	50.44	-19395	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	822	21.87	1.49	12	0.83	158.00	2316.00	9750	20231011	-64.56	2610	20240419	32.38	4600	-24.89	20240509	2610	32.38	20240419	30650	-88.73	20230922	2610	32.38	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
165	20240703	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-90	5	-2.51	610689940	171296	45.51	3590	3675	3475	4665	2515	3590	3565.12	50.44	-16295	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	833	22.15	1.51	12	0.72	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4600	-23.91	20240509	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
166	20240703	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-70	5	-1.95	565110260	158266	42.05	3590	3675	3475	4665	2515	3590	3570.64	50.44	-14111	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	838	22.28	1.52	12	0.67	158.00	2316.00	9750	20231011	-63.90	2610	20240419	34.87	4600	-23.48	20240509	2610	34.87	20240419	30650	-88.52	20230922	2610	34.87	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
167	20240703	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-70	5	-1.95	440656355	122785	32.62	3590	3675	3510	4665	2515	3590	3588.85	50.44	-9973	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	838	22.28	1.52	12	0.52	158.00	2316.00	9750	20231011	-63.90	2610	20240419	34.87	4600	-23.48	20240509	2610	34.87	20240419	30650	-88.52	20230922	2610	34.87	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
168	20240703	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	5	2	0.14	248771220	68706	18.26	3590	3675	3565	4665	2515	3590	3620.81	50.44	442	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	856	22.75	1.55	12	0.29	158.00	2316.00	9750	20231011	-63.13	2610	20240419	37.74	4600	-21.85	20240509	2610	37.74	20240419	30650	-88.27	20230922	2610	37.74	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
169	20240703	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	30	2	0.84	31317800	8735	2.32	3590	3620	3565	4665	2515	3590	3585.32	50.44	1559	3853	3721	3608	3476	3363	3665	3420	119	1075	500	2440	5	1	23799324	862	22.91	1.56	12	0.04	158.00	2316.00	9750	20231011	-62.87	2610	20240419	38.70	4600	-21.30	20240509	2610	38.70	20240419	30650	-88.19	20230922	2610	38.70	20240419	3.86	N	223250	500	118 억	12003958	N	N	0	N	N
170	20240702	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-190	5	-5.03	1320998585	369278	59.75	3740	3740	3495	4910	2650	3780	3576.58	50.67	-63930	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	854	22.72	1.55	12	1.55	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4600	-21.96	20240509	2610	37.55	20240419	30650	-88.29	20230922	2610	37.55	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
171	20240702	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-215	5	-5.69	1211812550	338797	54.82	3740	3740	3495	4910	2650	3780	3576.20	50.67	-65469	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	848	22.56	1.54	12	1.42	158.00	2316.00	9750	20231011	-63.44	2610	20240419	36.59	4600	-22.50	20240509	2610	36.59	20240419	30650	-88.37	20230922	2610	36.59	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
172	20240702	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-250	5	-6.61	1142326380	319198	51.65	3740	3740	3495	4910	2650	3780	3578.09	50.67	-65552	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	840	22.34	1.52	12	1.34	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4600	-23.26	20240509	2610	35.25	20240419	30650	-88.48	20230922	2610	35.25	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
173	20240702	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-255	5	-6.75	1098625060	306803	49.64	3740	3740	3495	4910	2650	3780	3580.22	50.67	-61054	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	839	22.31	1.52	12	1.29	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4600	-23.37	20240509	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
174	20240702	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-255	5	-6.75	1014967095	283051	45.80	3740	3740	3495	4910	2650	3780	3585.11	50.67	-55532	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	839	22.31	1.52	12	1.19	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4600	-23.37	20240509	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
175	20240702	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-250	5	-6.61	812753955	225867	36.55	3740	3740	3495	4910	2650	3780	3597.55	50.67	-43555	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	840	22.34	1.52	12	0.95	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4600	-23.26	20240509	2610	35.25	20240419	30650	-88.48	20230922	2610	35.25	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
176	20240702	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-245	5	-6.48	660320180	182474	29.53	3740	3740	3500	4910	2650	3780	3617.80	50.67	-28759	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	841	22.37	1.53	12	0.77	158.00	2316.00	9750	20231011	-63.74	2610	20240419	35.44	4600	-23.15	20240509	2610	35.44	20240419	30650	-88.47	20230922	2610	35.44	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
177	20240702	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-145	5	-3.84	206941565	56278	9.11	3740	3740	3635	4910	2650	3780	3675.23	50.67	-9165	3970	3875	3720	3625	3470	3922	3672	119	1130	500	2570	5	1	23799324	865	23.01	1.57	12	0.24	158.00	2316.00	9750	20231011	-62.72	2610	20240419	39.27	4600	-20.98	20240509	2610	39.27	20240419	30650	-88.14	20230922	2610	39.27	20240419	3.83	N	223250	500	118 억	12058794	N	N	0	N	N
178	20240701	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	265	2	7.54	2280589150	610696	459.12	3580	3815	3565	4565	2465	3515	3734.27	50.51	45153	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	900	23.92	1.63	12	2.57	158.00	2316.00	9750	20231011	-61.23	2610	20240419	44.83	4600	-17.83	20240509	2610	44.83	20240419	30650	-87.67	20230922	2610	44.83	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
179	20240701	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	235	2	6.69	2117988855	567620	426.74	3580	3815	3565	4565	2465	3515	3731.35	50.51	51067	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	892	23.73	1.62	12	2.39	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4600	-18.48	20240509	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
180	20240701	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	225	2	6.40	1921565945	515248	387.36	3580	3815	3565	4565	2465	3515	3729.40	50.51	55910	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	890	23.67	1.61	12	2.16	158.00	2316.00	9750	20231011	-61.64	2610	20240419	43.30	4600	-18.70	20240509	2610	43.30	20240419	30650	-87.80	20230922	2610	43.30	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
181	20240701	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	260	2	7.40	1669131680	448178	336.94	3580	3815	3565	4565	2465	3515	3724.26	50.51	69381	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	898	23.89	1.63	12	1.88	158.00	2316.00	9750	20231011	-61.28	2610	20240419	44.64	4600	-17.93	20240509	2610	44.64	20240419	30650	-87.68	20230922	2610	44.64	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
182	20240701	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	245	2	6.97	1372105265	369671	277.92	3580	3780	3565	4565	2465	3515	3711.69	50.51	60440	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	895	23.80	1.62	12	1.55	158.00	2316.00	9750	20231011	-61.44	2610	20240419	44.06	4600	-18.26	20240509	2610	44.06	20240419	30650	-87.73	20230922	2610	44.06	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
183	20240701	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	235	2	6.69	1184091795	319271	240.03	3580	3780	3565	4565	2465	3515	3708.74	50.51	56783	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	892	23.73	1.62	12	1.34	158.00	2316.00	9750	20231011	-61.54	2610	20240419	43.68	4600	-18.48	20240509	2610	43.68	20240419	30650	-87.77	20230922	2610	43.68	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
184	20240701	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	210	2	5.97	985085340	265810	199.84	3580	3780	3565	4565	2465	3515	3705.98	50.51	49157	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	887	23.58	1.61	12	1.12	158.00	2316.00	9750	20231011	-61.79	2610	20240419	42.72	4600	-19.02	20240509	2610	42.72	20240419	30650	-87.85	20230922	2610	42.72	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N
185	20240701	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	95	2	2.70	69177690	19211	14.44	3580	3630	3565	4565	2465	3515	3600.94	50.51	8790	3588	3551	3498	3461	3408	3570	3480	119	1050	500	2390	5	1	23799324	859	22.85	1.56	12	0.08	158.00	2316.00	9750	20231011	-62.97	2610	20240419	38.31	4600	-21.52	20240509	2610	38.31	20240419	30650	-88.22	20230922	2610	38.31	20240419	3.97	N	223250	500	118 억	12020158	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History