KissMeData/338840/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 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	161210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-430	5	-4.30	943697150	96273	92.09	10050	10080	9550	12980	7000	9990	9807.12	0.78	-12856	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1412	-6.15	6.09	12	0.65	-1555.00	1570.00	23800	20231205	-59.83	8090	20240617	18.17	17050	-43.93	20240103	8090	18.17	20240617	23800	-59.83	20231205	8090	18.17	20240617	0.67	N	338840	500	73 억	114558	N	N	1	N	N
3	20240731	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-360	5	-3.60	845377430	86020	82.29	10050	10080	9630	12980	7000	9990	9827.68	0.78	-12159	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1422	-6.19	6.13	12	0.58	-1555.00	1570.00	23800	20231205	-59.54	8090	20240617	19.04	17050	-43.52	20240103	8090	19.04	20240617	23800	-59.54	20231205	8090	19.04	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
4	20240731	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-260	5	-2.60	631953890	64001	61.22	10050	10080	9730	12980	7000	9990	9874.13	0.78	-10172	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1437	-6.26	6.20	12	0.43	-1555.00	1570.00	23800	20231205	-59.12	8090	20240617	20.27	17050	-42.93	20240103	8090	20.27	20240617	23800	-59.12	20231205	8090	20.27	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
5	20240731	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-90	5	-0.90	446253700	45051	43.10	10050	10080	9780	12980	7000	9990	9905.52	0.78	-5023	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1462	-6.37	6.31	12	0.31	-1555.00	1570.00	23800	20231205	-58.40	8090	20240617	22.37	17050	-41.94	20240103	8090	22.37	20240617	23800	-58.40	20231205	8090	22.37	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
6	20240731	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-140	5	-1.40	430871210	43490	41.60	10050	10080	9780	12980	7000	9990	9907.36	0.78	-4850	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1455	-6.33	6.27	12	0.29	-1555.00	1570.00	23800	20231205	-58.61	8090	20240617	21.76	17050	-42.23	20240103	8090	21.76	20240617	23800	-58.61	20231205	8090	21.76	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
7	20240731	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-160	5	-1.60	327988380	33010	31.58	10050	10080	9810	12980	7000	9990	9936.03	0.78	-1820	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1452	-6.32	6.26	12	0.22	-1555.00	1570.00	23800	20231205	-58.70	8090	20240617	21.51	17050	-42.35	20240103	8090	21.51	20240617	23800	-58.70	20231205	8090	21.51	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
8	20240731	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	50	2	0.50	160245290	16042	15.35	10050	10080	9880	12980	7000	9990	9989.11	0.78	793	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1483	-6.46	6.39	12	0.11	-1555.00	1570.00	23800	20231205	-57.82	8090	20240617	24.10	17050	-41.11	20240103	8090	24.10	20240617	23800	-57.82	20231205	8090	24.10	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
9	20240731	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-70	5	-0.70	26246010	2628	2.51	10050	10050	9920	12980	7000	9990	9987.07	0.78	-259	10396	10192	9946	9742	9496	10070	9620	74	2990	500	6190	10	1	14769516	1465	-6.38	6.32	12	0.02	-1555.00	1570.00	23800	20231205	-58.32	8090	20240617	22.62	17050	-41.82	20240103	8090	22.62	20240617	23800	-58.32	20231205	8090	22.62	20240617	0.67	N	338840	500	73 억	114558	N	N	22	N	N
10	20240730	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-130	5	-1.28	1027652390	104479	155.22	10120	10150	9700	13150	7090	10120	9835.87	0.95	-26217	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1475	-6.42	6.36	12	0.71	-1555.00	1570.00	23800	20231205	-58.03	8090	20240617	23.49	17050	-41.41	20240103	8090	23.49	20240617	23800	-58.03	20231205	8090	23.49	20240617	0.67	N	338840	500	73 억	140769	N	N	22	N	N
11	20240730	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-130	5	-1.28	1003796810	102087	151.67	10120	10150	9700	13150	7090	10120	9832.76	0.95	-25931	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1475	-6.42	6.36	12	0.69	-1555.00	1570.00	23800	20231205	-58.03	8090	20240617	23.49	17050	-41.41	20240103	8090	23.49	20240617	23800	-58.03	20231205	8090	23.49	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
12	20240730	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-370	5	-3.66	874588260	89003	132.23	10120	10150	9700	13150	7090	10120	9826.50	0.95	-25781	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1440	-6.27	6.21	12	0.60	-1555.00	1570.00	23800	20231205	-59.03	8090	20240617	20.52	17050	-42.82	20240103	8090	20.52	20240617	23800	-59.03	20231205	8090	20.52	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
13	20240730	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-370	5	-3.66	815277530	82914	123.18	10120	10150	9700	13150	7090	10120	9832.81	0.95	-24533	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1440	-6.27	6.21	12	0.56	-1555.00	1570.00	23800	20231205	-59.03	8090	20240617	20.52	17050	-42.82	20240103	8090	20.52	20240617	23800	-59.03	20231205	8090	20.52	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
14	20240730	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	-360	5	-3.56	751416880	76356	113.44	10120	10150	9700	13150	7090	10120	9840.97	0.95	-24186	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1442	-6.28	6.22	12	0.52	-1555.00	1570.00	23800	20231205	-58.99	8090	20240617	20.64	17050	-42.76	20240103	8090	20.64	20240617	23800	-58.99	20231205	8090	20.64	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
15	20240730	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-350	5	-3.46	589310040	59696	88.69	10120	10150	9720	13150	7090	10120	9871.85	0.95	-20119	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1443	-6.28	6.22	12	0.40	-1555.00	1570.00	23800	20231205	-58.95	8090	20240617	20.77	17050	-42.70	20240103	8090	20.77	20240617	23800	-58.95	20231205	8090	20.77	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
16	20240730	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-290	5	-2.87	431792670	43589	64.76	10120	10150	9810	13150	7090	10120	9906.00	0.95	-14651	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1452	-6.32	6.26	12	0.30	-1555.00	1570.00	23800	20231205	-58.70	8090	20240617	21.51	17050	-42.35	20240103	8090	21.51	20240617	23800	-58.70	20231205	8090	21.51	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
17	20240730	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-60	5	-0.59	26326210	2608	3.87	10120	10150	10040	13150	7090	10120	10094.41	0.95	-984	10573	10346	10173	9946	9773	10460	10060	74	3030	500	6270	10	1	14769516	1486	-6.47	6.41	12	0.02	-1555.00	1570.00	23800	20231205	-57.73	8090	20240617	24.35	17050	-41.00	20240103	8090	24.35	20240617	23800	-57.73	20231205	8090	24.35	20240617	0.67	N	338840	500	73 억	140769	N	N	0	N	N
18	20240729	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	140	2	1.40	684684770	66926	100.67	10000	10400	10000	12970	6990	9980	10230.48	0.85	15675	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1495	-6.51	6.45	12	0.45	-1555.00	1570.00	23800	20231205	-57.48	8090	20240617	25.09	17050	-40.65	20240103	8090	25.09	20240617	23800	-57.48	20231205	8090	25.09	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
19	20240729	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	120	2	1.20	658289100	64314	96.74	10000	10400	10000	12970	6990	9980	10235.55	0.85	15322	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1492	-6.50	6.43	12	0.44	-1555.00	1570.00	23800	20231205	-57.56	8090	20240617	24.85	17050	-40.76	20240103	8090	24.85	20240617	23800	-57.56	20231205	8090	24.85	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
20	20240729	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	160	2	1.60	584532000	57014	85.76	10000	10400	10000	12970	6990	9980	10252.43	0.85	13766	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1498	-6.52	6.46	12	0.39	-1555.00	1570.00	23800	20231205	-57.39	8090	20240617	25.34	17050	-40.53	20240103	8090	25.34	20240617	23800	-57.39	20231205	8090	25.34	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
21	20240729	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	240	2	2.40	517794410	50447	75.88	10000	10400	10000	12970	6990	9980	10264.13	0.85	13022	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1509	-6.57	6.51	12	0.34	-1555.00	1570.00	23800	20231205	-57.06	8090	20240617	26.33	17050	-40.06	20240103	8090	26.33	20240617	23800	-57.06	20231205	8090	26.33	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
22	20240729	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	230	2	2.30	488666160	47599	71.60	10000	10400	10000	12970	6990	9980	10266.31	0.85	11381	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1508	-6.57	6.50	12	0.32	-1555.00	1570.00	23800	20231205	-57.10	8090	20240617	26.21	17050	-40.12	20240103	8090	26.21	20240617	23800	-57.10	20231205	8090	26.21	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
23	20240729	111158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	230	2	2.30	455372060	44338	66.69	10000	10400	10000	12970	6990	9980	10270.47	0.85	10434	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1508	-6.57	6.50	12	0.30	-1555.00	1570.00	23800	20231205	-57.10	8090	20240617	26.21	17050	-40.12	20240103	8090	26.21	20240617	23800	-57.10	20231205	8090	26.21	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
24	20240729	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	320	2	3.21	354866180	34531	51.94	10000	10400	10000	12970	6990	9980	10276.74	0.85	10610	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1521	-6.62	6.56	12	0.23	-1555.00	1570.00	23800	20231205	-56.72	8090	20240617	27.32	17050	-39.59	20240103	8090	27.32	20240617	23800	-56.72	20231205	8090	27.32	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
25	20240729	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	220	2	2.20	59186550	5822	8.76	10000	10280	10000	12970	6990	9980	10166.02	0.85	1175	10440	10210	10050	9820	9660	10130	9740	74	2990	500	6180	10	1	14769516	1506	-6.56	6.50	12	0.04	-1555.00	1570.00	23800	20231205	-57.14	8090	20240617	26.08	17050	-40.18	20240103	8090	26.08	20240617	23800	-57.14	20231205	8090	26.08	20240617	0.67	N	338840	500	73 억	125608	N	N	0	N	N
26	20240726	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	30	2	0.30	666413180	66143	70.32	10050	10280	9890	12930	6970	9950	10075.43	0.85	-2004	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1474	-6.42	6.36	12	0.45	-1555.00	1570.00	23800	20231205	-58.07	8090	20240617	23.36	17050	-41.47	20240103	8090	23.36	20240617	23800	-58.07	20231205	8090	23.36	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
27	20240726	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-10	5	-0.10	635848710	63062	67.04	10050	10280	9910	12930	6970	9950	10082.91	0.85	-2267	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1468	-6.39	6.33	12	0.43	-1555.00	1570.00	23800	20231205	-58.24	8090	20240617	22.87	17050	-41.70	20240103	8090	22.87	20240617	23800	-58.24	20231205	8090	22.87	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
28	20240726	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	30	2	0.30	541626740	53596	56.98	10050	10280	9960	12930	6970	9950	10105.73	0.85	-417	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1474	-6.42	6.36	12	0.36	-1555.00	1570.00	23800	20231205	-58.07	8090	20240617	23.36	17050	-41.47	20240103	8090	23.36	20240617	23800	-58.07	20231205	8090	23.36	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
29	20240726	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	80	2	0.80	470092980	46436	49.37	10050	10280	9960	12930	6970	9950	10123.46	0.85	-328	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1481	-6.45	6.39	12	0.31	-1555.00	1570.00	23800	20231205	-57.86	8090	20240617	23.98	17050	-41.17	20240103	8090	23.98	20240617	23800	-57.86	20231205	8090	23.98	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
30	20240726	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	130	2	1.31	394792460	38915	41.37	10050	10280	9960	12930	6970	9950	10144.99	0.85	1320	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1489	-6.48	6.42	12	0.26	-1555.00	1570.00	23800	20231205	-57.65	8090	20240617	24.60	17050	-40.88	20240103	8090	24.60	20240617	23800	-57.65	20231205	8090	24.60	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
31	20240726	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	100	2	1.01	337377120	33213	35.31	10050	10280	9960	12930	6970	9950	10157.98	0.85	3963	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1484	-6.46	6.40	12	0.22	-1555.00	1570.00	23800	20231205	-57.77	8090	20240617	24.23	17050	-41.06	20240103	8090	24.23	20240617	23800	-57.77	20231205	8090	24.23	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
32	20240726	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	300	2	3.02	265282030	26110	27.76	10050	10280	9960	12930	6970	9950	10160.17	0.85	4863	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1514	-6.59	6.53	12	0.18	-1555.00	1570.00	23800	20231205	-56.93	8090	20240617	26.70	17050	-39.88	20240103	8090	26.70	20240617	23800	-56.93	20231205	8090	26.70	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
33	20240726	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	260	2	2.61	65927120	6504	6.91	10050	10240	9960	12930	6970	9950	10136.40	0.85	2382	10356	10152	10046	9842	9736	10100	9790	74	2980	500	6160	10	1	14769516	1508	-6.57	6.50	12	0.04	-1555.00	1570.00	23800	20231205	-57.10	8090	20240617	26.21	17050	-40.12	20240103	8090	26.21	20240617	23800	-57.10	20231205	8090	26.21	20240617	0.67	N	338840	500	73 억	126229	N	N	1	N	N
34	20240725	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-260	5	-2.55	939680890	93597	51.52	10040	10250	9940	13270	7150	10210	10039.89	0.90	-6906	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1470	-6.40	6.34	12	0.63	-1555.00	1570.00	23800	20231205	-58.19	8090	20240617	22.99	17050	-41.64	20240103	8090	22.99	20240617	23800	-58.19	20231205	8090	22.99	20240617	0.67	N	338840	500	73 억	133143	N	N	1	N	N
35	20240725	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-230	5	-2.25	908485100	90465	49.79	10040	10250	9940	13270	7150	10210	10042.38	0.90	-6992	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1474	-6.42	6.36	12	0.61	-1555.00	1570.00	23800	20231205	-58.07	8090	20240617	23.36	17050	-41.47	20240103	8090	23.36	20240617	23800	-58.07	20231205	8090	23.36	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
36	20240725	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-50	5	-0.49	696059640	69229	38.10	10040	10250	9940	13270	7150	10210	10054.44	0.90	-6378	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1501	-6.53	6.47	12	0.47	-1555.00	1570.00	23800	20231205	-57.31	8090	20240617	25.59	17050	-40.41	20240103	8090	25.59	20240617	23800	-57.31	20231205	8090	25.59	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
37	20240725	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-140	5	-1.37	590653460	58808	32.37	10040	10250	9940	13270	7150	10210	10043.75	0.90	-11418	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1487	-6.48	6.41	12	0.40	-1555.00	1570.00	23800	20231205	-57.69	8090	20240617	24.47	17050	-40.94	20240103	8090	24.47	20240617	23800	-57.69	20231205	8090	24.47	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
38	20240725	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-170	5	-1.67	560232460	55783	30.70	10040	10250	9940	13270	7150	10210	10043.05	0.90	-10061	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1483	-6.46	6.39	12	0.38	-1555.00	1570.00	23800	20231205	-57.82	8090	20240617	24.10	17050	-41.11	20240103	8090	24.10	20240617	23800	-57.82	20231205	8090	24.10	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
39	20240725	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-230	5	-2.25	524562800	52214	28.74	10040	10250	9940	13270	7150	10210	10046.39	0.90	-9968	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1474	-6.42	6.36	12	0.35	-1555.00	1570.00	23800	20231205	-58.07	8090	20240617	23.36	17050	-41.47	20240103	8090	23.36	20240617	23800	-58.07	20231205	8090	23.36	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
40	20240725	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-220	5	-2.15	353776300	35139	19.34	10040	10250	9960	13270	7150	10210	10067.89	0.90	-15012	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1475	-6.42	6.36	12	0.24	-1555.00	1570.00	23800	20231205	-58.03	8090	20240617	23.49	17050	-41.41	20240103	8090	23.49	20240617	23800	-58.03	20231205	8090	23.49	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
41	20240725	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-100	5	-0.98	89917660	8931	4.92	10040	10250	9960	13270	7150	10210	10067.96	0.90	589	10990	10600	10220	9830	9450	10795	10025	74	3060	500	6330	10	1	14769516	1493	-6.50	6.44	12	0.06	-1555.00	1570.00	23800	20231205	-57.52	8090	20240617	24.97	17050	-40.70	20240103	8090	24.97	20240617	23800	-57.52	20231205	8090	24.97	20240617	0.67	N	338840	500	73 억	133143	N	N	2	N	N
42	20240724	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	280	2	2.82	1867123580	180439	299.35	9930	10610	9840	12900	6960	9930	10347.71	0.66	37519	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1508	-6.57	6.50	12	1.22	-1555.00	1570.00	23800	20231205	-57.10	8090	20240617	26.21	17050	-40.12	20240103	8090	26.21	20240617	23800	-57.10	20231205	8090	26.21	20240617	0.65	N	338840	500	73 억	97167	N	N	2	N	N
43	20240724	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	300	2	3.02	1823652250	176187	292.30	9930	10610	9840	12900	6960	9930	10350.66	0.66	38262	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1511	-6.58	6.52	12	1.19	-1555.00	1570.00	23800	20231205	-57.02	8090	20240617	26.45	17050	-40.00	20240103	8090	26.45	20240617	23800	-57.02	20231205	8090	26.45	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
44	20240724	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	390	2	3.93	1635042450	157827	261.84	9930	10610	9840	12900	6960	9930	10359.71	0.66	43199	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1524	-6.64	6.57	12	1.07	-1555.00	1570.00	23800	20231205	-56.64	8090	20240617	27.56	17050	-39.47	20240103	8090	27.56	20240617	23800	-56.64	20231205	8090	27.56	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
45	20240724	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	480	2	4.83	1549597760	149578	248.15	9930	10610	9840	12900	6960	9930	10359.80	0.66	44208	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1538	-6.69	6.63	12	1.01	-1555.00	1570.00	23800	20231205	-56.26	8090	20240617	28.68	17050	-38.94	20240103	8090	28.68	20240617	23800	-56.26	20231205	8090	28.68	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
46	20240724	121151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	420	2	4.23	1444090440	139416	231.29	9930	10610	9840	12900	6960	9930	10358.14	0.66	42664	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1529	-6.66	6.59	12	0.94	-1555.00	1570.00	23800	20231205	-56.51	8090	20240617	27.94	17050	-39.30	20240103	8090	27.94	20240617	23800	-56.51	20231205	8090	27.94	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
47	20240724	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	440	2	4.43	1327479690	128154	212.61	9930	10610	9840	12900	6960	9930	10358.47	0.66	41918	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1532	-6.67	6.61	12	0.87	-1555.00	1570.00	23800	20231205	-56.43	8090	20240617	28.18	17050	-39.18	20240103	8090	28.18	20240617	23800	-56.43	20231205	8090	28.18	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
48	20240724	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	630	2	6.34	992165650	96119	159.46	9930	10590	9840	12900	6960	9930	10322.26	0.66	34456	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1560	-6.79	6.73	12	0.65	-1555.00	1570.00	23800	20231205	-55.63	8090	20240617	30.53	17050	-38.06	20240103	8090	30.53	20240617	23800	-55.63	20231205	8090	30.53	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
49	20240724	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	100	2	1.01	80814530	8144	13.51	9930	10090	9840	12900	6960	9930	9923.20	0.66	4580	10356	10142	10036	9822	9716	10090	9770	74	2970	500	6150	10	1	14769516	1481	-6.45	6.39	12	0.06	-1555.00	1570.00	23800	20231205	-57.86	8090	20240617	23.98	17050	-41.17	20240103	8090	23.98	20240617	23800	-57.86	20231205	8090	23.98	20240617	0.65	N	338840	500	73 억	97167	N	N	102	N	N
50	20240723	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-100	5	-1.00	602621590	59883	69.33	10060	10250	9930	13030	7030	10030	10063.91	0.64	2536	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1467	-6.39	6.32	12	0.41	-1555.00	1570.00	23800	20231205	-58.28	8090	20240617	22.74	17050	-41.76	20240103	8090	22.74	20240617	23800	-58.28	20231205	8090	22.74	20240617	0.68	N	338840	500	73 억	94412	N	N	102	N	N
51	20240723	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-90	5	-0.90	578860360	57491	66.57	10060	10250	9930	13030	7030	10030	10068.71	0.64	3195	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1468	-6.39	6.33	12	0.39	-1555.00	1570.00	23800	20231205	-58.24	8090	20240617	22.87	17050	-41.70	20240103	8090	22.87	20240617	23800	-58.24	20231205	8090	22.87	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
52	20240723	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	0	3	0.00	421880920	41798	48.40	10060	10250	10000	13030	7030	10030	10093.33	0.64	9312	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1481	-6.45	6.39	12	0.28	-1555.00	1570.00	23800	20231205	-57.86	8090	20240617	23.98	17050	-41.17	20240103	8090	23.98	20240617	23800	-57.86	20231205	8090	23.98	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
53	20240723	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	30	2	0.30	369926060	36630	42.41	10060	10250	10000	13030	7030	10030	10098.99	0.64	9171	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1486	-6.47	6.41	12	0.25	-1555.00	1570.00	23800	20231205	-57.73	8090	20240617	24.35	17050	-41.00	20240103	8090	24.35	20240617	23800	-57.73	20231205	8090	24.35	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
54	20240723	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	100	2	1.00	344178480	34066	39.44	10060	10250	10000	13030	7030	10030	10103.28	0.64	8925	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1496	-6.51	6.45	12	0.23	-1555.00	1570.00	23800	20231205	-57.44	8090	20240617	25.22	17050	-40.59	20240103	8090	25.22	20240617	23800	-57.44	20231205	8090	25.22	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
55	20240723	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	70	2	0.70	311114820	30779	35.64	10060	10250	10000	13030	7030	10030	10108.02	0.64	8675	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1492	-6.50	6.43	12	0.21	-1555.00	1570.00	23800	20231205	-57.56	8090	20240617	24.85	17050	-40.76	20240103	8090	24.85	20240617	23800	-57.56	20231205	8090	24.85	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
56	20240723	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	100	2	1.00	190674020	18863	21.84	10060	10250	10000	13030	7030	10030	10108.36	0.64	1786	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1496	-6.51	6.45	12	0.13	-1555.00	1570.00	23800	20231205	-57.44	8090	20240617	25.22	17050	-40.59	20240103	8090	25.22	20240617	23800	-57.44	20231205	8090	25.22	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
57	20240723	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	150	2	1.50	32274520	3187	3.69	10060	10250	10060	13030	7030	10030	10126.93	0.64	836	10450	10240	10080	9870	9710	10160	9790	74	3000	500	6210	10	1	14769516	1504	-6.55	6.48	12	0.02	-1555.00	1570.00	23800	20231205	-57.23	8090	20240617	25.83	17050	-40.29	20240103	8090	25.83	20240617	23800	-57.23	20231205	8090	25.83	20240617	0.68	N	338840	500	73 억	94412	N	N	1	N	N
58	20240722	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-130	5	-1.28	852936230	85040	80.76	10160	10290	9920	13200	7120	10160	10029.82	0.75	-16807	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1481	-6.45	6.39	12	0.58	-1555.00	1570.00	23800	20231205	-57.86	8090	20240617	23.98	17050	-41.17	20240103	8090	23.98	20240617	23800	-57.86	20231205	8090	23.98	20240617	0.73	N	338840	500	73 억	110793	N	N	1	N	N
59	20240722	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-170	5	-1.67	822723900	82027	77.90	10160	10290	9920	13200	7120	10160	10029.92	0.75	-16350	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1475	-6.42	6.36	12	0.56	-1555.00	1570.00	23800	20231205	-58.03	8090	20240617	23.49	17050	-41.41	20240103	8090	23.49	20240617	23800	-58.03	20231205	8090	23.49	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
60	20240722	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-150	5	-1.48	728335780	72550	68.90	10160	10290	9920	13200	7120	10160	10039.09	0.75	-14467	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1478	-6.44	6.38	12	0.49	-1555.00	1570.00	23800	20231205	-57.94	8090	20240617	23.73	17050	-41.29	20240103	8090	23.73	20240617	23800	-57.94	20231205	8090	23.73	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
61	20240722	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-80	5	-0.79	687626340	68481	65.04	10160	10290	9920	13200	7120	10160	10041.13	0.75	-14512	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1489	-6.48	6.42	12	0.46	-1555.00	1570.00	23800	20231205	-57.65	8090	20240617	24.60	17050	-40.88	20240103	8090	24.60	20240617	23800	-57.65	20231205	8090	24.60	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
62	20240722	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-160	5	-1.57	655987790	65324	62.04	10160	10290	9920	13200	7120	10160	10042.06	0.75	-12777	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1477	-6.43	6.37	12	0.44	-1555.00	1570.00	23800	20231205	-57.98	8090	20240617	23.61	17050	-41.35	20240103	8090	23.61	20240617	23800	-57.98	20231205	8090	23.61	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
63	20240722	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-140	5	-1.38	608665750	60612	57.56	10160	10290	9920	13200	7120	10160	10042.00	0.75	-13432	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1480	-6.44	6.38	12	0.41	-1555.00	1570.00	23800	20231205	-57.90	8090	20240617	23.86	17050	-41.23	20240103	8090	23.86	20240617	23800	-57.90	20231205	8090	23.86	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
64	20240722	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-60	5	-0.59	462626120	46104	43.79	10160	10290	9920	13200	7120	10160	10034.40	0.75	-9638	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1492	-6.50	6.43	12	0.31	-1555.00	1570.00	23800	20231205	-57.56	8090	20240617	24.85	17050	-40.76	20240103	8090	24.85	20240617	23800	-57.56	20231205	8090	24.85	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
65	20240722	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-100	5	-0.98	107595690	10675	10.14	10160	10290	9990	13200	7120	10160	10079.22	0.75	2266	10580	10370	10030	9820	9480	10475	9925	74	3040	500	6290	10	1	14769516	1486	-6.47	6.41	12	0.07	-1555.00	1570.00	23800	20231205	-57.73	8090	20240617	24.35	17050	-41.00	20240103	8090	24.35	20240617	23800	-57.73	20231205	8090	24.35	20240617	0.73	N	338840	500	73 억	110793	N	N	1510	N	N
66	20240719	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	210	2	2.11	1030048860	103309	82.94	9860	10240	9690	12930	6970	9950	9970.42	0.73	4022	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1501	-6.53	6.47	12	0.70	-1555.00	1570.00	23800	20231205	-57.31	8090	20240617	25.59	17050	-40.41	20240103	8090	25.59	20240617	23800	-57.31	20231205	8090	25.59	20240617	0.75	N	338840	500	73 억	107494	N	N	1507	N	N
67	20240719	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	170	2	1.71	983214550	98703	79.24	9860	10210	9690	12930	6970	9950	9961.34	0.73	3790	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1495	-6.51	6.45	12	0.67	-1555.00	1570.00	23800	20231205	-57.48	8090	20240617	25.09	17050	-40.65	20240103	8090	25.09	20240617	23800	-57.48	20231205	8090	25.09	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
68	20240719	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	150	2	1.51	717973680	72603	58.29	9860	10150	9690	12930	6970	9950	9889.04	0.73	3198	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1492	-6.50	6.43	12	0.49	-1555.00	1570.00	23800	20231205	-57.56	8090	20240617	24.85	17050	-40.76	20240103	8090	24.85	20240617	23800	-57.56	20231205	8090	24.85	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
69	20240719	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-40	5	-0.40	508151100	51632	41.45	9860	10070	9690	12930	6970	9950	9841.79	0.73	-4851	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1464	-6.37	6.31	12	0.35	-1555.00	1570.00	23800	20231205	-58.36	8090	20240617	22.50	17050	-41.88	20240103	8090	22.50	20240617	23800	-58.36	20231205	8090	22.50	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
70	20240719	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-50	5	-0.50	425494530	43290	34.76	9860	10070	9690	12930	6970	9950	9828.93	0.73	-1711	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1462	-6.37	6.31	12	0.29	-1555.00	1570.00	23800	20231205	-58.40	8090	20240617	22.37	17050	-41.94	20240103	8090	22.37	20240617	23800	-58.40	20231205	8090	22.37	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
71	20240719	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-170	5	-1.71	369535410	37575	30.17	9860	10070	9690	12930	6970	9950	9834.61	0.73	-1480	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1444	-6.29	6.23	12	0.25	-1555.00	1570.00	23800	20231205	-58.91	8090	20240617	20.89	17050	-42.64	20240103	8090	20.89	20240617	23800	-58.91	20231205	8090	20.89	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
72	20240719	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-30	5	-0.30	248977640	25317	20.33	9860	10070	9690	12930	6970	9950	9834.41	0.73	-2148	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1465	-6.38	6.32	12	0.17	-1555.00	1570.00	23800	20231205	-58.32	8090	20240617	22.62	17050	-41.82	20240103	8090	22.62	20240617	23800	-58.32	20231205	8090	22.62	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
73	20240719	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-250	5	-2.51	98928320	10127	8.13	9860	9860	9690	12930	6970	9950	9768.77	0.73	1455	10450	10200	9850	9600	9250	10325	9725	74	2980	500	6160	10	1	14769516	1433	-6.24	6.18	12	0.07	-1555.00	1570.00	23800	20231205	-59.24	8090	20240617	19.90	17050	-43.11	20240103	8090	19.90	20240617	23800	-59.24	20231205	8090	19.90	20240617	0.75	N	338840	500	73 억	107494	N	N	2	N	N
74	20240718	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-100	5	-1.00	1217155790	123795	59.04	9800	10100	9500	13060	7040	10050	9832.00	0.64	13017	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1470	-6.40	6.34	12	0.84	-1555.00	1570.00	23800	20231205	-58.19	8090	20240617	22.99	17050	-41.64	20240103	8090	22.99	20240617	23800	-58.19	20231205	8090	22.99	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
75	20240718	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-100	5	-1.00	1184910360	120553	57.50	9800	10100	9500	13060	7040	10050	9828.96	0.64	14266	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1470	-6.40	6.34	12	0.82	-1555.00	1570.00	23800	20231205	-58.19	8090	20240617	22.99	17050	-41.64	20240103	8090	22.99	20240617	23800	-58.19	20231205	8090	22.99	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
76	20240718	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-230	5	-2.29	1059974990	107807	51.42	9800	10100	9500	13060	7040	10050	9832.15	0.64	11692	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1450	-6.32	6.25	12	0.73	-1555.00	1570.00	23800	20231205	-58.74	8090	20240617	21.38	17050	-42.40	20240103	8090	21.38	20240617	23800	-58.74	20231205	8090	21.38	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
77	20240718	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-130	5	-1.29	860431040	87368	41.67	9800	10100	9500	13060	7040	10050	9848.35	0.64	9795	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1465	-6.38	6.32	12	0.59	-1555.00	1570.00	23800	20231205	-58.32	8090	20240617	22.62	17050	-41.82	20240103	8090	22.62	20240617	23800	-58.32	20231205	8090	22.62	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
78	20240718	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-120	5	-1.19	810841940	82373	39.29	9800	10100	9500	13060	7040	10050	9843.54	0.64	8802	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1467	-6.39	6.32	12	0.56	-1555.00	1570.00	23800	20231205	-58.28	8090	20240617	22.74	17050	-41.76	20240103	8090	22.74	20240617	23800	-58.28	20231205	8090	22.74	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
79	20240718	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-120	5	-1.19	721331220	73411	35.01	9800	10100	9500	13060	7040	10050	9825.93	0.64	8628	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1467	-6.39	6.32	12	0.50	-1555.00	1570.00	23800	20231205	-58.28	8090	20240617	22.74	17050	-41.76	20240103	8090	22.74	20240617	23800	-58.28	20231205	8090	22.74	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
80	20240718	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-100	5	-1.00	549831220	56141	26.78	9800	10100	9500	13060	7040	10050	9793.76	0.64	6831	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1470	-6.40	6.34	12	0.38	-1555.00	1570.00	23800	20231205	-58.19	8090	20240617	22.99	17050	-41.64	20240103	8090	22.99	20240617	23800	-58.19	20231205	8090	22.99	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
81	20240718	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	-410	5	-4.08	279958140	29032	13.85	9800	9800	9500	13060	7040	10050	9643.09	0.64	6013	11163	10606	10283	9726	9403	10445	9565	74	3010	500	6230	10	1	14769516	1424	-6.20	6.14	12	0.20	-1555.00	1570.00	23800	20231205	-59.50	8090	20240617	19.16	17050	-43.46	20240103	8090	19.16	20240617	23800	-59.50	20231205	8090	19.16	20240617	0.75	N	338840	500	73 억	94661	N	N	0	N	N
82	20240717	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-730	5	-6.77	2144160680	207935	163.09	10790	10840	9960	14010	7550	10780	10311.82	0.77	-18453	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1484	-6.46	6.40	12	1.41	-1555.00	1570.00	23800	20231205	-57.77	8090	20240617	24.23	17050	-41.06	20240103	8090	24.23	20240617	23800	-57.77	20231205	8090	24.23	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
83	20240717	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-700	5	-6.49	2070753990	200621	157.35	10790	10840	9960	14010	7550	10780	10321.72	0.77	-17015	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1489	-6.48	6.42	12	1.36	-1555.00	1570.00	23800	20231205	-57.65	8090	20240617	24.60	17050	-40.88	20240103	8090	24.60	20240617	23800	-57.65	20231205	8090	24.60	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
84	20240717	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-630	5	-5.84	1421033430	135959	106.64	10790	10840	10100	14010	7550	10780	10451.93	0.77	-9939	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1499	-6.53	6.46	12	0.92	-1555.00	1570.00	23800	20231205	-57.35	8090	20240617	25.46	17050	-40.47	20240103	8090	25.46	20240617	23800	-57.35	20231205	8090	25.46	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
85	20240717	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-390	5	-3.62	1045625250	99218	77.82	10790	10840	10390	14010	7550	10780	10538.66	0.77	-12096	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1535	-6.68	6.62	12	0.67	-1555.00	1570.00	23800	20231205	-56.34	8090	20240617	28.43	17050	-39.06	20240103	8090	28.43	20240617	23800	-56.34	20231205	8090	28.43	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
86	20240717	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-310	5	-2.88	859423530	81366	63.82	10790	10840	10440	14010	7550	10780	10562.44	0.77	-4120	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1546	-6.73	6.67	12	0.55	-1555.00	1570.00	23800	20231205	-56.01	8090	20240617	29.42	17050	-38.59	20240103	8090	29.42	20240617	23800	-56.01	20231205	8090	29.42	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
87	20240717	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-310	5	-2.88	788601490	74617	58.52	10790	10840	10440	14010	7550	10780	10568.66	0.77	-3190	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1546	-6.73	6.67	12	0.51	-1555.00	1570.00	23800	20231205	-56.01	8090	20240617	29.42	17050	-38.59	20240103	8090	29.42	20240617	23800	-56.01	20231205	8090	29.42	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
88	20240717	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	-190	5	-1.76	430766680	40559	31.81	10790	10840	10520	14010	7550	10780	10620.74	0.77	2732	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1564	-6.81	6.75	12	0.27	-1555.00	1570.00	23800	20231205	-55.50	8090	20240617	30.90	17050	-37.89	20240103	8090	30.90	20240617	23800	-55.50	20231205	8090	30.90	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
89	20240717	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-220	5	-2.04	116021910	10890	8.54	10790	10840	10530	14010	7550	10780	10653.99	0.77	-1256	11293	11036	10763	10506	10233	10900	10370	74	3230	500	6680	10	1	14769516	1560	-6.79	6.73	12	0.07	-1555.00	1570.00	23800	20231205	-55.63	8090	20240617	30.53	17050	-38.06	20240103	8090	30.53	20240617	23800	-55.63	20231205	8090	30.53	20240617	0.76	N	338840	500	73 억	113314	N	N	1	N	N
90	20240716	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10780	-220	5	-2.00	1355278730	126952	65.84	11020	11020	10490	14300	7700	11000	10675.03	0.85	-13006	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1592	-6.93	6.87	12	0.86	-1555.00	1570.00	23800	20231205	-54.71	8090	20240617	33.25	17050	-36.77	20240103	8090	33.25	20240617	23800	-54.71	20231205	8090	33.25	20240617	0.82	N	338840	500	73 억	126217	N	N	1	N	N
91	20240716	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-240	5	-2.18	1292028920	121079	62.79	11020	11020	10490	14300	7700	11000	10670.96	0.85	-12279	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1589	-6.92	6.85	12	0.82	-1555.00	1570.00	23800	20231205	-54.79	8090	20240617	33.00	17050	-36.89	20240103	8090	33.00	20240617	23800	-54.79	20231205	8090	33.00	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
92	20240716	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	-410	5	-3.73	1142043050	107036	55.51	11020	11020	10490	14300	7700	11000	10669.71	0.85	-10427	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1564	-6.81	6.75	12	0.72	-1555.00	1570.00	23800	20231205	-55.50	8090	20240617	30.90	17050	-37.89	20240103	8090	30.90	20240617	23800	-55.50	20231205	8090	30.90	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
93	20240716	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-180	5	-1.64	965577730	90469	46.92	11020	11020	10490	14300	7700	11000	10673.02	0.85	-9810	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1598	-6.96	6.89	12	0.61	-1555.00	1570.00	23800	20231205	-54.54	8090	20240617	33.75	17050	-36.54	20240103	8090	33.75	20240617	23800	-54.54	20231205	8090	33.75	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
94	20240716	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	-320	5	-2.91	887334710	83187	43.14	11020	11020	10490	14300	7700	11000	10666.75	0.85	-9641	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1577	-6.87	6.80	12	0.56	-1555.00	1570.00	23800	20231205	-55.13	8090	20240617	32.01	17050	-37.36	20240103	8090	32.01	20240617	23800	-55.13	20231205	8090	32.01	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
95	20240716	111209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-420	5	-3.82	769375210	72100	37.39	11020	11020	10490	14300	7700	11000	10670.95	0.85	-10535	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1563	-6.80	6.74	12	0.49	-1555.00	1570.00	23800	20231205	-55.55	8090	20240617	30.78	17050	-37.95	20240103	8090	30.78	20240617	23800	-55.55	20231205	8090	30.78	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
96	20240716	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-460	5	-4.18	690336570	64608	33.51	11020	11020	10490	14300	7700	11000	10685.00	0.85	-8428	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1557	-6.78	6.71	12	0.44	-1555.00	1570.00	23800	20231205	-55.71	8090	20240617	30.28	17050	-38.18	20240103	8090	30.28	20240617	23800	-55.71	20231205	8090	30.28	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
97	20240716	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-150	5	-1.36	230489290	21226	11.01	11020	11020	10740	14300	7700	11000	10858.82	0.85	-4587	11606	11302	11086	10782	10566	11195	10675	74	3300	500	6820	10	1	14769516	1602	-6.98	6.91	12	0.14	-1555.00	1570.00	23800	20231205	-54.41	8090	20240617	34.12	17050	-36.36	20240103	8090	34.12	20240617	23800	-54.41	20231205	8090	34.12	20240617	0.82	N	338840	500	73 억	126217	N	N	0	N	N
98	20240715	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	30	2	0.27	2098859380	189168	98.21	11230	11390	10870	14260	7680	10970	11095.18	0.97	-17845	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1625	-7.07	7.01	12	1.28	-1555.00	1570.00	23800	20231205	-53.78	8090	20240617	35.97	17050	-35.48	20240103	8090	35.97	20240617	23800	-53.78	20231205	8090	35.97	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
99	20240715	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10920	-50	5	-0.46	2003956780	180532	93.72	11230	11390	10870	14260	7680	10970	11100.29	0.97	-16343	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1613	-7.02	6.96	12	1.22	-1555.00	1570.00	23800	20231205	-54.12	8090	20240617	34.98	17050	-35.95	20240103	8090	34.98	20240617	23800	-54.12	20231205	8090	34.98	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
100	20240715	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	10	2	0.09	1802365450	162097	84.15	11230	11390	10870	14260	7680	10970	11119.05	0.97	-11321	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1622	-7.06	6.99	12	1.10	-1555.00	1570.00	23800	20231205	-53.87	8090	20240617	35.72	17050	-35.60	20240103	8090	35.72	20240617	23800	-53.87	20231205	8090	35.72	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
101	20240715	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	150	2	1.37	1546544060	138844	72.08	11230	11390	10870	14260	7680	10970	11138.72	0.97	-5945	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1642	-7.15	7.08	12	0.94	-1555.00	1570.00	23800	20231205	-53.28	8090	20240617	37.45	17050	-34.78	20240103	8090	37.45	20240617	23800	-53.28	20231205	8090	37.45	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
102	20240715	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	90	2	0.82	1430900200	128439	66.68	11230	11390	10870	14260	7680	10970	11140.70	0.97	-3624	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1634	-7.11	7.04	12	0.87	-1555.00	1570.00	23800	20231205	-53.53	8090	20240617	36.71	17050	-35.13	20240103	8090	36.71	20240617	23800	-53.53	20231205	8090	36.71	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
103	20240715	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11040	70	2	0.64	1291935580	115951	60.20	11230	11390	10870	14260	7680	10970	11142.08	0.97	-4215	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1631	-7.10	7.03	12	0.79	-1555.00	1570.00	23800	20231205	-53.61	8090	20240617	36.46	17050	-35.25	20240103	8090	36.46	20240617	23800	-53.61	20231205	8090	36.46	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
104	20240715	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	10	2	0.09	1123677900	100717	52.29	11230	11390	10870	14260	7680	10970	11156.78	0.97	-1845	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1622	-7.06	6.99	12	0.68	-1555.00	1570.00	23800	20231205	-53.87	8090	20240617	35.72	17050	-35.60	20240103	8090	35.72	20240617	23800	-53.87	20231205	8090	35.72	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
105	20240715	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11030	60	2	0.55	717616270	63725	33.08	11230	11390	11000	14260	7680	10970	11261.14	0.97	6729	11370	11170	10780	10580	10190	11270	10680	74	3290	500	6800	10	1	14769516	1629	-7.09	7.03	12	0.43	-1555.00	1570.00	23800	20231205	-53.66	8090	20240617	36.34	17050	-35.31	20240103	8090	36.34	20240617	23800	-53.66	20231205	8090	36.34	20240617	0.84	N	338840	500	73 억	143367	N	N	0	N	N
106	20240712	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10970	490	2	4.68	1958826130	182451	61.73	10400	10980	10390	13620	7340	10480	10735.18	0.89	12932	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1620	-7.05	6.99	12	1.24	-1555.00	1570.00	23800	20231205	-53.91	8090	20240617	35.60	17050	-35.66	20240103	8090	35.60	20240617	23800	-53.91	20231205	8090	35.60	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
107	20240712	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	420	2	4.01	1827385060	170416	57.66	10400	10980	10390	13620	7340	10480	10723.40	0.89	13259	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1610	-7.01	6.94	12	1.15	-1555.00	1570.00	23800	20231205	-54.20	8090	20240617	34.73	17050	-36.07	20240103	8090	34.73	20240617	23800	-54.20	20231205	8090	34.73	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
108	20240712	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	200	2	1.91	1466986420	137003	46.36	10400	10980	10390	13620	7340	10480	10708.07	0.89	6615	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1577	-6.87	6.80	12	0.93	-1555.00	1570.00	23800	20231205	-55.13	8090	20240617	32.01	17050	-37.36	20240103	8090	32.01	20240617	23800	-55.13	20231205	8090	32.01	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
109	20240712	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	70	2	0.67	1304239780	121637	41.16	10400	10980	10390	13620	7340	10480	10722.84	0.89	5438	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1558	-6.78	6.72	12	0.82	-1555.00	1570.00	23800	20231205	-55.67	8090	20240617	30.41	17050	-38.12	20240103	8090	30.41	20240617	23800	-55.67	20231205	8090	30.41	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
110	20240712	121151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	0	3	0.00	1200641270	111763	37.82	10400	10980	10390	13620	7340	10480	10743.27	0.89	7963	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1548	-6.74	6.68	12	0.76	-1555.00	1570.00	23800	20231205	-55.97	8090	20240617	29.54	17050	-38.53	20240103	8090	29.54	20240617	23800	-55.97	20231205	8090	29.54	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
111	20240712	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	160	2	1.53	1037377700	96320	32.59	10400	10980	10390	13620	7340	10480	10770.79	0.89	13382	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1571	-6.84	6.78	12	0.65	-1555.00	1570.00	23800	20231205	-55.29	8090	20240617	31.52	17050	-37.60	20240103	8090	31.52	20240617	23800	-55.29	20231205	8090	31.52	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
112	20240712	101149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	200	2	1.91	889538290	82487	27.91	10400	10980	10390	13620	7340	10480	10784.81	0.89	13782	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1577	-6.87	6.80	12	0.56	-1555.00	1570.00	23800	20231205	-55.13	8090	20240617	32.01	17050	-37.36	20240103	8090	32.01	20240617	23800	-55.13	20231205	8090	32.01	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
113	20240712	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	110	2	1.05	169502270	15975	5.41	10400	10750	10390	13620	7340	10480	10612.33	0.89	-169	11726	11102	10746	10122	9766	10925	9945	74	3140	500	6490	10	1	14769516	1564	-6.81	6.75	12	0.11	-1555.00	1570.00	23800	20231205	-55.50	8090	20240617	30.90	17050	-37.89	20240103	8090	30.90	20240617	23800	-55.50	20231205	8090	30.90	20240617	0.86	N	338840	500	73 억	130826	N	N	0	N	N
114	20240711	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-830	5	-7.34	3142317610	291456	92.92	11300	11370	10390	14700	7920	11310	10781.65	1.17	-42468	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1548	-6.74	6.68	12	1.97	-1555.00	1570.00	23800	20231205	-55.97	8090	20240617	29.54	17050	-38.53	20240103	8090	29.54	20240617	23800	-55.97	20231205	8090	29.54	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
115	20240711	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-870	5	-7.69	2964588730	274436	87.49	11300	11370	10390	14700	7920	11310	10802.14	1.17	-42064	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1542	-6.71	6.65	12	1.86	-1555.00	1570.00	23800	20231205	-56.13	8090	20240617	29.05	17050	-38.77	20240103	8090	29.05	20240617	23800	-56.13	20231205	8090	29.05	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
116	20240711	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-860	5	-7.60	2596711590	239240	76.27	11300	11370	10390	14700	7920	11310	10853.66	1.17	-33264	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1543	-6.72	6.66	12	1.62	-1555.00	1570.00	23800	20231205	-56.09	8090	20240617	29.17	17050	-38.71	20240103	8090	29.17	20240617	23800	-56.09	20231205	8090	29.17	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
117	20240711	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-810	5	-7.16	2220104000	203254	64.80	11300	11370	10500	14700	7920	11310	10922.46	1.17	-33779	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1551	-6.75	6.69	12	1.38	-1555.00	1570.00	23800	20231205	-55.88	8090	20240617	29.79	17050	-38.42	20240103	8090	29.79	20240617	23800	-55.88	20231205	8090	29.79	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
118	20240711	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	-570	5	-5.04	1783311990	161927	51.62	11300	11370	10600	14700	7920	11310	11012.73	1.17	-30140	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1586	-6.91	6.84	12	1.10	-1555.00	1570.00	23800	20231205	-54.87	8090	20240617	32.76	17050	-37.01	20240103	8090	32.76	20240617	23800	-54.87	20231205	8090	32.76	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
119	20240711	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-660	5	-5.84	1592623370	144062	45.93	11300	11370	10640	14700	7920	11310	11054.80	1.17	-23577	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1573	-6.85	6.78	12	0.98	-1555.00	1570.00	23800	20231205	-55.25	8090	20240617	31.64	17050	-37.54	20240103	8090	31.64	20240617	23800	-55.25	20231205	8090	31.64	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
120	20240711	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10970	-340	5	-3.01	1040433010	92929	29.63	11300	11370	10950	14700	7920	11310	11195.78	1.17	-19109	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1620	-7.05	6.99	12	0.63	-1555.00	1570.00	23800	20231205	-53.91	8090	20240617	35.60	17050	-35.66	20240103	8090	35.60	20240617	23800	-53.91	20231205	8090	35.60	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
121	20240711	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	-30	5	-0.27	283623540	25292	8.06	11300	11320	11090	14700	7920	11310	11213.27	1.17	-7738	11916	11612	11206	10902	10496	11765	11055	74	3390	500	7010	10	1	14769516	1666	-7.25	7.18	12	0.17	-1555.00	1570.00	23800	20231205	-52.61	8090	20240617	39.43	17050	-33.84	20240103	8090	39.43	20240617	23800	-52.61	20231205	8090	39.43	20240617	0.78	N	338840	500	73 억	173456	N	N	0	N	N
122	20240710	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	340	2	3.10	3506562000	311380	90.10	11180	11510	10800	14260	7680	10970	11261.32	1.26	-12146	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1670	-7.27	7.20	12	2.11	-1555.00	1570.00	23800	20231205	-52.48	8090	20240617	39.80	17050	-33.67	20240103	8090	39.80	20240617	23800	-52.48	20231205	8090	39.80	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
123	20240710	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	250	2	2.28	3371943590	299448	86.65	11180	11510	10800	14260	7680	10970	11260.53	1.26	-10199	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1657	-7.22	7.15	12	2.03	-1555.00	1570.00	23800	20231205	-52.86	8090	20240617	38.69	17050	-34.19	20240103	8090	38.69	20240617	23800	-52.86	20231205	8090	38.69	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
124	20240710	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	310	2	2.83	3022640580	268249	77.62	11180	11510	10800	14260	7680	10970	11268.04	1.26	-1435	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1666	-7.25	7.18	12	1.82	-1555.00	1570.00	23800	20231205	-52.61	8090	20240617	39.43	17050	-33.84	20240103	8090	39.43	20240617	23800	-52.61	20231205	8090	39.43	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
125	20240710	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	380	2	3.46	2692434080	238926	69.14	11180	11510	10800	14260	7680	10970	11268.90	1.26	3298	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1676	-7.30	7.23	12	1.62	-1555.00	1570.00	23800	20231205	-52.31	8090	20240617	40.30	17050	-33.43	20240103	8090	40.30	20240617	23800	-52.31	20231205	8090	40.30	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
126	20240710	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	380	2	3.46	2435530320	216332	62.60	11180	11510	10800	14260	7680	10970	11258.30	1.26	4525	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1676	-7.30	7.23	12	1.46	-1555.00	1570.00	23800	20231205	-52.31	8090	20240617	40.30	17050	-33.43	20240103	8090	40.30	20240617	23800	-52.31	20231205	8090	40.30	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
127	20240710	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	370	2	3.37	2044288720	181827	52.61	11180	11510	10800	14260	7680	10970	11243.04	1.26	3955	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1675	-7.29	7.22	12	1.23	-1555.00	1570.00	23800	20231205	-52.35	8090	20240617	40.17	17050	-33.49	20240103	8090	40.17	20240617	23800	-52.35	20231205	8090	40.17	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
128	20240710	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	330	2	3.01	1088373390	98099	28.39	11180	11390	10800	14260	7680	10970	11094.64	1.26	-8298	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1669	-7.27	7.20	12	0.66	-1555.00	1570.00	23800	20231205	-52.52	8090	20240617	39.68	17050	-33.72	20240103	8090	39.68	20240617	23800	-52.52	20231205	8090	39.68	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
129	20240710	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-40	5	-0.36	403733120	36655	10.61	11180	11200	10800	14260	7680	10970	11014.41	1.26	-11977	11670	11320	11110	10760	10550	11495	10935	74	3290	500	6800	10	1	14769516	1614	-7.03	6.96	12	0.25	-1555.00	1570.00	23800	20231205	-54.08	8090	20240617	35.11	17050	-35.89	20240103	8090	35.11	20240617	23800	-54.08	20231205	8090	35.11	20240617	0.70	N	338840	500	73 억	186108	N	N	0	N	N
130	20240709	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10970	-10	5	-0.09	3850965620	343413	48.04	10960	11460	10900	14270	7690	10980	11214.25	1.15	14585	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1620	-7.05	6.99	12	2.33	-1555.00	1570.00	23800	20231205	-53.91	8090	20240617	35.60	17050	-35.66	20240103	8090	35.60	20240617	23800	-53.91	20231205	8090	35.60	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
131	20240709	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	110	2	1.00	3598544220	320452	44.83	10960	11460	10900	14270	7690	10980	11229.82	1.15	9056	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1638	-7.13	7.06	12	2.17	-1555.00	1570.00	23800	20231205	-53.40	8090	20240617	37.08	17050	-34.96	20240103	8090	37.08	20240617	23800	-53.40	20231205	8090	37.08	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
132	20240709	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	170	2	1.55	3222406370	286812	40.12	10960	11460	10900	14270	7690	10980	11235.52	1.15	12207	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1647	-7.17	7.10	12	1.94	-1555.00	1570.00	23800	20231205	-53.15	8090	20240617	37.82	17050	-34.60	20240103	8090	37.82	20240617	23800	-53.15	20231205	8090	37.82	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
133	20240709	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	170	2	1.55	2954360030	262616	36.74	10960	11460	10900	14270	7690	10980	11250.04	1.15	13472	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1647	-7.17	7.10	12	1.78	-1555.00	1570.00	23800	20231205	-53.15	8090	20240617	37.82	17050	-34.60	20240103	8090	37.82	20240617	23800	-53.15	20231205	8090	37.82	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
134	20240709	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	240	2	2.19	2762669500	245399	34.33	10960	11460	10900	14270	7690	10980	11258.21	1.15	17856	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1657	-7.22	7.15	12	1.66	-1555.00	1570.00	23800	20231205	-52.86	8090	20240617	38.69	17050	-34.19	20240103	8090	38.69	20240617	23800	-52.86	20231205	8090	38.69	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
135	20240709	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	140	2	1.28	2574970200	228597	31.98	10960	11460	10900	14270	7690	10980	11264.61	1.15	23642	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1642	-7.15	7.08	12	1.55	-1555.00	1570.00	23800	20231205	-53.28	8090	20240617	37.45	17050	-34.78	20240103	8090	37.45	20240617	23800	-53.28	20231205	8090	37.45	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
136	20240709	101140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11420	440	2	4.01	2048689270	181687	25.42	10960	11460	10900	14270	7690	10980	11276.41	1.15	22379	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1687	-7.34	7.27	12	1.23	-1555.00	1570.00	23800	20231205	-52.02	8090	20240617	41.16	17050	-33.02	20240103	8090	41.16	20240617	23800	-52.02	20231205	8090	41.16	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
137	20240709	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	80	2	0.73	295222560	26891	3.76	10960	11150	10900	14270	7690	10980	10978.47	1.15	5984	12393	11686	11203	10496	10013	11445	10255	74	3290	500	6800	10	1	14769516	1634	-7.11	7.04	12	0.18	-1555.00	1570.00	23800	20231205	-53.53	8090	20240617	36.71	17050	-35.13	20240103	8090	36.71	20240617	23800	-53.53	20231205	8090	36.71	20240617	0.69	N	338840	500	73 억	170351	N	N	0	N	N
138	20240708	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	280	2	2.62	8005800690	712547	162.68	11670	11910	10720	13910	7490	10700	11235.84	1.40	-38928	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1622	-7.06	6.99	12	4.82	-1555.00	1570.00	23800	20231205	-53.87	8090	20240617	35.72	17050	-35.60	20240103	8090	35.72	20240617	23800	-53.87	20231205	8090	35.72	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
139	20240708	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10890	190	2	1.78	7884966530	701479	160.16	11670	11910	10720	13910	7490	10700	11240.49	1.40	-40201	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1608	-7.00	6.94	12	4.75	-1555.00	1570.00	23800	20231205	-54.24	8090	20240617	34.61	17050	-36.13	20240103	8090	34.61	20240617	23800	-54.24	20231205	8090	34.61	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
140	20240708	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	170	2	1.59	7521403810	668273	152.58	11670	11910	10720	13910	7490	10700	11254.99	1.40	-47757	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1605	-6.99	6.92	12	4.52	-1555.00	1570.00	23800	20231205	-54.33	8090	20240617	34.36	17050	-36.25	20240103	8090	34.36	20240617	23800	-54.33	20231205	8090	34.36	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
141	20240708	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	310	2	2.90	7251039200	643461	146.91	11670	11910	10720	13910	7490	10700	11268.81	1.40	-47944	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1626	-7.08	7.01	12	4.36	-1555.00	1570.00	23800	20231205	-53.74	8090	20240617	36.09	17050	-35.43	20240103	8090	36.09	20240617	23800	-53.74	20231205	8090	36.09	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
142	20240708	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10870	170	2	1.59	6933804110	614255	140.24	11670	11910	10720	13910	7490	10700	11288.15	1.40	-43468	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1605	-6.99	6.92	12	4.16	-1555.00	1570.00	23800	20231205	-54.33	8090	20240617	34.36	17050	-36.25	20240103	8090	34.36	20240617	23800	-54.33	20231205	8090	34.36	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
143	20240708	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	440	2	4.11	6076147980	535747	122.32	11670	11910	11000	13910	7490	10700	11341.45	1.40	-47444	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1645	-7.16	7.10	12	3.63	-1555.00	1570.00	23800	20231205	-53.19	8090	20240617	37.70	17050	-34.66	20240103	8090	37.70	20240617	23800	-53.19	20231205	8090	37.70	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
144	20240708	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	410	2	3.83	5543011030	487925	111.40	11670	11910	11000	13910	7490	10700	11360.38	1.40	-45870	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1641	-7.14	7.08	12	3.30	-1555.00	1570.00	23800	20231205	-53.32	8090	20240617	37.33	17050	-34.84	20240103	8090	37.33	20240617	23800	-53.32	20231205	8090	37.33	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
145	20240708	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	750	2	7.01	3313331370	291418	66.53	11670	11910	11000	13910	7490	10700	11369.69	1.40	-51663	11413	11056	10573	10216	9733	11235	10395	74	3210	500	6630	10	1	14769516	1691	-7.36	7.29	12	1.97	-1555.00	1570.00	23800	20231205	-51.89	8090	20240617	41.53	17050	-32.84	20240103	8090	41.53	20240617	23800	-51.89	20231205	8090	41.53	20240617	0.64	N	338840	500	73 억	206369	N	N	100	N	N
146	20240705	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	590	2	5.84	4613131450	433585	413.21	10160	10930	10090	13140	7080	10110	10639.41	1.20	29029	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1580	-6.88	6.82	12	2.94	-1555.00	1570.00	23800	20231205	-55.04	8090	20240617	32.26	17050	-37.24	20240103	8090	32.26	20240617	23800	-55.04	20231205	8090	32.26	20240617	0.60	N	338840	500	73 억	177822	N	N	100	N	N
147	20240705	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	460	2	4.55	4454203270	418656	398.98	10160	10930	10090	13140	7080	10110	10639.29	1.20	29265	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1561	-6.80	6.73	12	2.83	-1555.00	1570.00	23800	20231205	-55.59	8090	20240617	30.66	17050	-38.01	20240103	8090	30.66	20240617	23800	-55.59	20231205	8090	30.66	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
148	20240705	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	450	2	4.45	4183828410	393074	374.60	10160	10930	10090	13140	7080	10110	10643.87	1.20	29934	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1560	-6.79	6.73	12	2.66	-1555.00	1570.00	23800	20231205	-55.63	8090	20240617	30.53	17050	-38.06	20240103	8090	30.53	20240617	23800	-55.63	20231205	8090	30.53	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
149	20240705	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	560	2	5.54	3850628740	361765	344.76	10160	10930	10090	13140	7080	10110	10644.01	1.20	26636	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1576	-6.86	6.80	12	2.45	-1555.00	1570.00	23800	20231205	-55.17	8090	20240617	31.89	17050	-37.42	20240103	8090	31.89	20240617	23800	-55.17	20231205	8090	31.89	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
150	20240705	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10730	620	2	6.13	2829564490	267274	254.71	10160	10830	10090	13140	7080	10110	10586.76	1.20	15739	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1585	-6.90	6.83	12	1.81	-1555.00	1570.00	23800	20231205	-54.92	8090	20240617	32.63	17050	-37.07	20240103	8090	32.63	20240617	23800	-54.92	20231205	8090	32.63	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
151	20240705	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	470	2	4.65	2224915350	210960	201.05	10160	10830	10090	13140	7080	10110	10546.62	1.20	15543	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1563	-6.80	6.74	12	1.43	-1555.00	1570.00	23800	20231205	-55.55	8090	20240617	30.78	17050	-37.95	20240103	8090	30.78	20240617	23800	-55.55	20231205	8090	30.78	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
152	20240705	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	430	2	4.25	1474437700	140417	133.82	10160	10740	10090	13140	7080	10110	10500.42	1.20	9203	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1557	-6.78	6.71	12	0.95	-1555.00	1570.00	23800	20231205	-55.71	8090	20240617	30.28	17050	-38.18	20240103	8090	30.28	20240617	23800	-55.71	20231205	8090	30.28	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
153	20240705	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	270	2	2.67	167653020	16352	15.58	10160	10400	10090	13140	7080	10110	10252.75	1.20	4295	10376	10242	10096	9962	9816	10310	10030	74	3030	500	6260	10	1	14769516	1533	-6.68	6.61	12	0.11	-1555.00	1570.00	23800	20231205	-56.39	8090	20240617	28.31	17050	-39.12	20240103	8090	28.31	20240617	23800	-56.39	20231205	8090	28.31	20240617	0.60	N	338840	500	73 억	177822	N	N	0	N	N
154	20240704	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-90	5	-0.88	1030803640	102425	55.71	10080	10230	9950	13260	7140	10200	10063.73	1.29	-13457	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1493	-6.50	6.44	12	0.69	-1555.00	1570.00	23800	20231205	-57.52	8090	20240617	24.97	17050	-40.70	20240103	8090	24.97	20240617	23800	-57.52	20231205	8090	24.97	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
155	20240704	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-150	5	-1.47	972446050	96637	52.56	10080	10230	9950	13260	7140	10200	10062.73	1.29	-13278	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1484	-6.46	6.40	12	0.65	-1555.00	1570.00	23800	20231205	-57.77	8090	20240617	24.23	17050	-41.06	20240103	8090	24.23	20240617	23800	-57.77	20231205	8090	24.23	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
156	20240704	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-110	5	-1.08	891963260	88650	48.22	10080	10230	9950	13260	7140	10200	10061.47	1.29	-11687	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1490	-6.49	6.43	12	0.60	-1555.00	1570.00	23800	20231205	-57.61	8090	20240617	24.72	17050	-40.82	20240103	8090	24.72	20240617	23800	-57.61	20231205	8090	24.72	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
157	20240704	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-10	5	-0.10	764152230	76021	41.35	10080	10230	9950	13260	7140	10200	10051.66	1.29	-9826	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1505	-6.55	6.49	12	0.51	-1555.00	1570.00	23800	20231205	-57.18	8090	20240617	25.96	17050	-40.23	20240103	8090	25.96	20240617	23800	-57.18	20231205	8090	25.96	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
158	20240704	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-190	5	-1.86	629723540	62772	34.14	10080	10200	9950	13260	7140	10200	10031.65	1.29	-6119	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1478	-6.44	6.38	12	0.43	-1555.00	1570.00	23800	20231205	-57.94	8090	20240617	23.73	17050	-41.29	20240103	8090	23.73	20240617	23800	-57.94	20231205	8090	23.73	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
159	20240704	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-150	5	-1.47	499628600	49752	27.06	10080	10200	9980	13260	7140	10200	10042.06	1.29	-854	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1484	-6.46	6.40	12	0.34	-1555.00	1570.00	23800	20231205	-57.77	8090	20240617	24.23	17050	-41.06	20240103	8090	24.23	20240617	23800	-57.77	20231205	8090	24.23	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
160	20240704	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-120	5	-1.18	355676290	35400	19.26	10080	10200	9980	13260	7140	10200	10046.92	1.29	311	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1489	-6.48	6.42	12	0.24	-1555.00	1570.00	23800	20231205	-57.65	8090	20240617	24.60	17050	-40.88	20240103	8090	24.60	20240617	23800	-57.65	20231205	8090	24.60	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
161	20240704	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-170	5	-1.67	75289520	7454	4.05	10080	10200	10030	13260	7140	10200	10099.20	1.29	-403	10800	10500	10100	9800	9400	10650	9950	74	3060	500	6320	10	1	14769516	1481	-6.45	6.39	12	0.05	-1555.00	1570.00	23800	20231205	-57.86	8090	20240617	23.98	17050	-41.17	20240103	8090	23.98	20240617	23800	-57.86	20231205	8090	23.98	20240617	0.56	N	338840	500	73 억	190284	N	N	86	N	N
162	20240703	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	210	2	2.10	1815253050	182518	71.24	10150	10400	9700	12980	7000	9990	9944.21	1.39	-16206	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1506	-6.56	6.50	12	1.24	-1555.00	1570.00	23800	20231205	-57.14	8090	20240617	26.08	17050	-40.18	20240103	8090	26.08	20240617	23800	-57.14	20231205	8090	26.08	20240617	0.56	N	338840	500	73 억	204777	N	N	86	N	N
163	20240703	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	210	2	2.10	1656350880	166981	65.18	10150	10400	9700	12980	7000	9990	9919.40	1.39	-16848	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1506	-6.56	6.50	12	1.13	-1555.00	1570.00	23800	20231205	-57.14	8090	20240617	26.08	17050	-40.18	20240103	8090	26.08	20240617	23800	-57.14	20231205	8090	26.08	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
164	20240703	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-10	5	-0.10	1133854160	115297	45.00	10150	10150	9700	12980	7000	9990	9834.20	1.39	-20155	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1474	-6.42	6.36	12	0.78	-1555.00	1570.00	23800	20231205	-58.07	8090	20240617	23.36	17050	-41.47	20240103	8090	23.36	20240617	23800	-58.07	20231205	8090	23.36	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
165	20240703	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-110	5	-1.10	951063630	96938	37.84	10150	10150	9700	12980	7000	9990	9811.05	1.39	-23212	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1459	-6.35	6.29	12	0.66	-1555.00	1570.00	23800	20231205	-58.49	8090	20240617	22.13	17050	-42.05	20240103	8090	22.13	20240617	23800	-58.49	20231205	8090	22.13	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
166	20240703	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-250	5	-2.50	856493940	87264	34.06	10150	10150	9700	12980	7000	9990	9814.97	1.39	-23672	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1439	-6.26	6.20	12	0.59	-1555.00	1570.00	23800	20231205	-59.08	8090	20240617	20.40	17050	-42.87	20240103	8090	20.40	20240617	23800	-59.08	20231205	8090	20.40	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
167	20240703	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-260	5	-2.60	769857550	78349	30.58	10150	10150	9700	12980	7000	9990	9826.00	1.39	-18303	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1437	-6.26	6.20	12	0.53	-1555.00	1570.00	23800	20231205	-59.12	8090	20240617	20.27	17050	-42.93	20240103	8090	20.27	20240617	23800	-59.12	20231205	8090	20.27	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
168	20240703	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-160	5	-1.60	586075850	59545	23.24	10150	10150	9700	12980	7000	9990	9842.57	1.39	-10418	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1452	-6.32	6.26	12	0.40	-1555.00	1570.00	23800	20231205	-58.70	8090	20240617	21.51	17050	-42.35	20240103	8090	21.51	20240617	23800	-58.70	20231205	8090	21.51	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
169	20240703	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-140	5	-1.40	133943030	13496	5.27	10150	10150	9810	12980	7000	9990	9924.64	1.39	-5310	10690	10340	10070	9720	9450	10515	9895	74	2990	500	6190	10	1	14769516	1455	-6.33	6.27	12	0.09	-1555.00	1570.00	23800	20231205	-58.61	8090	20240617	21.76	17050	-42.23	20240103	8090	21.76	20240617	23800	-58.61	20231205	8090	21.76	20240617	0.56	N	338840	500	73 억	204777	N	N	0	N	N
170	20240702	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	40	2	0.40	2559019430	253193	181.54	9850	10420	9800	12930	6970	9950	10107.16	1.55	-27180	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1475	-6.42	6.36	12	1.71	-1555.00	1570.00	23800	20231205	-58.03	8090	20240617	23.49	17050	-41.41	20240103	8090	23.49	20240617	23800	-58.03	20231205	8090	23.49	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
171	20240702	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	20	2	0.20	2522498880	249525	178.91	9850	10420	9800	12930	6970	9950	10109.20	1.55	-25870	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1473	-6.41	6.35	12	1.69	-1555.00	1570.00	23800	20231205	-58.11	8090	20240617	23.24	17050	-41.52	20240103	8090	23.24	20240617	23800	-58.11	20231205	8090	23.24	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
172	20240702	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	10	2	0.10	2411668440	238396	170.93	9850	10420	9800	12930	6970	9950	10116.23	1.55	-26957	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1471	-6.41	6.34	12	1.61	-1555.00	1570.00	23800	20231205	-58.15	8090	20240617	23.11	17050	-41.58	20240103	8090	23.11	20240617	23800	-58.15	20231205	8090	23.11	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
173	20240702	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	170	2	1.71	2148959280	212198	152.14	9850	10420	9800	12930	6970	9950	10127.14	1.55	-20525	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1495	-6.51	6.45	12	1.44	-1555.00	1570.00	23800	20231205	-57.48	8090	20240617	25.09	17050	-40.65	20240103	8090	25.09	20240617	23800	-57.48	20231205	8090	25.09	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
174	20240702	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	330	2	3.32	1573167220	156158	111.96	9850	10290	9800	12930	6970	9950	10074.20	1.55	-15112	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1518	-6.61	6.55	12	1.06	-1555.00	1570.00	23800	20231205	-56.81	8090	20240617	27.07	17050	-39.71	20240103	8090	27.07	20240617	23800	-56.81	20231205	8090	27.07	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
175	20240702	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	40	2	0.40	1214490580	120910	86.69	9850	10220	9800	12930	6970	9950	10044.58	1.55	-22150	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1475	-6.42	6.36	12	0.82	-1555.00	1570.00	23800	20231205	-58.03	8090	20240617	23.49	17050	-41.41	20240103	8090	23.49	20240617	23800	-58.03	20231205	8090	23.49	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
176	20240702	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	140	2	1.41	912049320	90661	65.00	9850	10220	9800	12930	6970	9950	10060.00	1.55	-14106	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1490	-6.49	6.43	12	0.61	-1555.00	1570.00	23800	20231205	-57.61	8090	20240617	24.72	17050	-40.82	20240103	8090	24.72	20240617	23800	-57.61	20231205	8090	24.72	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
177	20240702	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-70	5	-0.70	79272560	8040	5.76	9850	10000	9800	12930	6970	9950	9859.77	1.55	-1639	10323	10136	9883	9696	9443	10230	9790	74	2980	500	6160	10	1	14769516	1459	-6.35	6.29	12	0.05	-1555.00	1570.00	23800	20231205	-58.49	8090	20240617	22.13	17050	-42.05	20240103	8090	22.13	20240617	23800	-58.49	20231205	8090	22.13	20240617	0.56	N	338840	500	73 억	229632	N	N	0	N	N
178	20240701	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	340	2	3.54	1373882390	138449	94.97	9660	10070	9630	12490	6730	9610	9924.52	1.53	3084	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1470	-6.40	6.34	12	0.94	-1555.00	1570.00	23800	20231205	-58.19	8090	20240617	22.99	17050	-41.64	20240103	8090	22.99	20240617	23800	-58.19	20231205	8090	22.99	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
179	20240701	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	330	2	3.43	1305936080	131601	90.27	9660	10070	9630	12490	6730	9610	9924.76	1.53	2956	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1468	-6.39	6.33	12	0.89	-1555.00	1570.00	23800	20231205	-58.24	8090	20240617	22.87	17050	-41.70	20240103	8090	22.87	20240617	23800	-58.24	20231205	8090	22.87	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
180	20240701	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	290	2	3.02	1156120910	116550	79.94	9660	10070	9630	12490	6730	9610	9920.99	1.53	1679	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1462	-6.37	6.31	12	0.79	-1555.00	1570.00	23800	20231205	-58.40	8090	20240617	22.37	17050	-41.94	20240103	8090	22.37	20240617	23800	-58.40	20231205	8090	22.37	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
181	20240701	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	360	2	3.75	1012369670	102052	70.00	9660	10070	9630	12490	6730	9610	9921.81	1.53	-685	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1473	-6.41	6.35	12	0.69	-1555.00	1570.00	23800	20231205	-58.11	8090	20240617	23.24	17050	-41.52	20240103	8090	23.24	20240617	23800	-58.11	20231205	8090	23.24	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
182	20240701	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	360	2	3.75	830999590	83928	57.57	9660	10040	9630	12490	6730	9610	9903.25	1.53	4836	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1473	-6.41	6.35	12	0.57	-1555.00	1570.00	23800	20231205	-58.11	8090	20240617	23.24	17050	-41.52	20240103	8090	23.24	20240617	23800	-58.11	20231205	8090	23.24	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
183	20240701	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	200	2	2.08	716538490	72357	49.63	9660	10040	9630	12490	6730	9610	9905.05	1.53	3621	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1449	-6.31	6.25	12	0.49	-1555.00	1570.00	23800	20231205	-58.78	8090	20240617	21.26	17050	-42.46	20240103	8090	21.26	20240617	23800	-58.78	20231205	8090	21.26	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
184	20240701	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	280	2	2.91	600643590	60573	41.55	9660	10040	9630	12490	6730	9610	9918.82	1.53	7920	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1461	-6.36	6.30	12	0.41	-1555.00	1570.00	23800	20231205	-58.45	8090	20240617	22.25	17050	-41.99	20240103	8090	22.25	20240617	23800	-58.45	20231205	8090	22.25	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N
185	20240701	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	170	2	1.77	101923190	10455	7.17	9660	9830	9630	12490	6730	9610	9756.41	1.53	480	10330	9970	9790	9430	9250	9880	9340	74	2880	500	5950	10	1	14769516	1444	-6.29	6.23	12	0.07	-1555.00	1570.00	23800	20231205	-58.91	8090	20240617	20.89	17050	-42.64	20240103	8090	20.89	20240617	23800	-58.91	20231205	8090	20.89	20240617	0.56	N	338840	500	73 억	225665	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History