KissMeData/389470/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 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	marketWarningCode	shortOverheated
2	20240731	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-180	5	-1.12	3732698900	237601	69.14	16040	16080	15220	20900	11260	16080	15709.00	0.62	7720	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1525	-5.06	31.67	12	2.48	-3145.00	502.00	32750	20230908	-51.45	9400	20240415	69.15	21400	-25.70	20240105	9400	69.15	20240415	32750	-51.45	20230908	9400	69.15	20240415	0.24	N	389470	500	47 억	59107	N	N	98	N	00	N
3	20240731	151309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	-160	5	-1.00	3629431140	231100	67.25	16040	16080	15220	20900	11260	16080	15704.14	0.62	7356	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1527	-5.06	31.71	12	2.41	-3145.00	502.00	32750	20230908	-51.39	9400	20240415	69.36	21400	-25.61	20240105	9400	69.36	20240415	32750	-51.39	20230908	9400	69.36	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
4	20240731	141309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	-380	5	-2.36	3401580670	216738	63.07	16040	16080	15220	20900	11260	16080	15693.46	0.62	8031	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1506	-4.99	31.27	12	2.26	-3145.00	502.00	32750	20230908	-52.06	9400	20240415	67.02	21400	-26.64	20240105	9400	67.02	20240415	32750	-52.06	20230908	9400	67.02	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
5	20240731	131304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15910	-170	5	-1.06	2983412360	190264	55.36	16040	16080	15220	20900	11260	16080	15679.23	0.62	11172	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1526	-5.06	31.69	12	1.98	-3145.00	502.00	32750	20230908	-51.42	9400	20240415	69.26	21400	-25.65	20240105	9400	69.26	20240415	32750	-51.42	20230908	9400	69.26	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
6	20240731	121302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	-310	5	-1.93	2626735050	167822	48.83	16040	16080	15220	20900	11260	16080	15650.52	0.62	4453	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1512	-5.01	31.41	12	1.75	-3145.00	502.00	32750	20230908	-51.85	9400	20240415	67.77	21400	-26.31	20240105	9400	67.77	20240415	32750	-51.85	20230908	9400	67.77	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
7	20240731	111305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15850	-230	5	-1.43	2446551130	156428	45.52	16040	16080	15220	20900	11260	16080	15638.57	0.62	4679	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1520	-5.04	31.57	12	1.63	-3145.00	502.00	32750	20230908	-51.60	9400	20240415	68.62	21400	-25.93	20240105	9400	68.62	20240415	32750	-51.60	20230908	9400	68.62	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
8	20240731	101302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-360	5	-2.24	1866693970	119909	34.89	16040	16040	15220	20900	11260	16080	15565.25	0.62	5570	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1508	-5.00	31.31	12	1.25	-3145.00	502.00	32750	20230908	-52.00	9400	20240415	67.23	21400	-26.54	20240105	9400	67.23	20240415	32750	-52.00	20230908	9400	67.23	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
9	20240731	091300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	-540	5	-3.36	468696480	29606	8.62	16040	16040	15500	20900	11260	16080	15826.46	0.62	-4405	17340	16710	16040	15410	14740	16375	15075	48	4820	500	9960	10	1	9590535	1490	-4.94	30.96	12	0.31	-3145.00	502.00	32750	20230908	-52.55	9400	20240415	65.32	21400	-27.38	20240105	9400	65.32	20240415	32750	-52.55	20230908	9400	65.32	20240415	0.24	N	389470	500	47 억	59107	N	N	0	N	00	N
10	20240730	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16080	50	2	0.31	5451319610	341758	69.11	16100	16670	15370	20800	11230	16030	15949.84	0.51	10240	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1542	-5.11	32.03	12	3.56	-3145.00	502.00	32750	20230908	-50.90	9400	20240415	71.06	21400	-24.86	20240105	9400	71.06	20240415	32750	-50.90	20230908	9400	71.06	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
11	20240730	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	-90	5	-0.56	5198371640	325970	65.91	16100	16670	15370	20800	11230	16030	15947.19	0.51	11485	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1529	-5.07	31.75	12	3.40	-3145.00	502.00	32750	20230908	-51.33	9400	20240415	69.57	21400	-25.51	20240105	9400	69.57	20240415	32750	-51.33	20230908	9400	69.57	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
12	20240730	141238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	-450	5	-2.81	4537223510	284312	57.49	16100	16670	15370	20800	11230	16030	15958.41	0.51	7029	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1494	-4.95	31.04	12	2.96	-3145.00	502.00	32750	20230908	-52.43	9400	20240415	65.74	21400	-27.20	20240105	9400	65.74	20240415	32750	-52.43	20230908	9400	65.74	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
13	20240730	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-350	5	-2.18	3926915820	245054	49.55	16100	16670	15370	20800	11230	16030	16024.68	0.51	562	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1504	-4.99	31.24	12	2.56	-3145.00	502.00	32750	20230908	-52.12	9400	20240415	66.81	21400	-26.73	20240105	9400	66.81	20240415	32750	-52.12	20230908	9400	66.81	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
14	20240730	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15850	-180	5	-1.12	3645044490	227132	45.93	16100	16670	15370	20800	11230	16030	16048.20	0.51	1108	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1520	-5.04	31.57	12	2.37	-3145.00	502.00	32750	20230908	-51.60	9400	20240415	68.62	21400	-25.93	20240105	9400	68.62	20240415	32750	-51.60	20230908	9400	68.62	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
15	20240730	111246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	10	2	0.06	3012961450	187386	37.89	16100	16670	15370	20800	11230	16030	16079.11	0.51	-29	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1538	-5.10	31.95	12	1.95	-3145.00	502.00	32750	20230908	-51.02	9400	20240415	70.64	21400	-25.05	20240105	9400	70.64	20240415	32750	-51.02	20230908	9400	70.64	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
16	20240730	101254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	-170	5	-1.06	2394846440	148704	30.07	16100	16670	15370	20800	11230	16030	16105.19	0.51	-1111	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1521	-5.04	31.59	12	1.55	-3145.00	502.00	32750	20230908	-51.57	9400	20240415	68.72	21400	-25.89	20240105	9400	68.72	20240415	32750	-51.57	20230908	9400	68.72	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
17	20240730	091301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16240	210	2	1.31	723404020	44301	8.96	16100	16670	16100	20800	11230	16030	16334.80	0.51	2267	18443	17236	16633	15426	14823	16935	15125	48	4770	500	9930	10	1	9590535	1558	-5.16	32.35	12	0.46	-3145.00	502.00	32750	20230908	-50.41	9400	20240415	72.77	21400	-24.11	20240105	9400	72.77	20240415	32750	-50.41	20230908	9400	72.77	20240415	0.24	N	389470	500	47 억	48726	N	N	0	N	00	N
18	20240729	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16030	-1820	5	-10.20	8115908460	487564	90.43	17840	17840	16030	23200	12500	17850	16644.47	0.92	-39377	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1537	-5.10	31.93	12	5.08	-3145.00	502.00	32750	20230908	-51.05	9400	20240415	70.53	21400	-25.09	20240105	9400	70.53	20240415	32750	-51.05	20230908	9400	70.53	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
19	20240729	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16120	-1730	5	-9.69	7707686370	462157	85.72	17840	17840	16050	23200	12500	17850	16675.50	0.92	-36037	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1546	-5.13	32.11	12	4.82	-3145.00	502.00	32750	20230908	-50.78	9400	20240415	71.49	21400	-24.67	20240105	9400	71.49	20240415	32750	-50.78	20230908	9400	71.49	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
20	20240729	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16150	-1700	5	-9.52	6878095360	410666	76.17	17840	17840	16100	23200	12500	17850	16746.38	0.92	-31525	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1549	-5.14	32.17	12	4.28	-3145.00	502.00	32750	20230908	-50.69	9400	20240415	71.81	21400	-24.53	20240105	9400	71.81	20240415	32750	-50.69	20230908	9400	71.81	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
21	20240729	131251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16230	-1620	5	-9.08	6172401410	367087	68.09	17840	17840	16100	23200	12500	17850	16812.17	0.92	-26047	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1557	-5.16	32.33	12	3.83	-3145.00	502.00	32750	20230908	-50.44	9400	20240415	72.66	21400	-24.16	20240105	9400	72.66	20240415	32750	-50.44	20230908	9400	72.66	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
22	20240729	121252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-1470	5	-8.24	5174786810	305723	56.71	17840	17840	16280	23200	12500	17850	16923.84	0.92	-24087	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1571	-5.21	32.63	12	3.19	-3145.00	502.00	32750	20230908	-49.98	9400	20240415	74.26	21400	-23.46	20240105	9400	74.26	20240415	32750	-49.98	20230908	9400	74.26	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
23	20240729	111240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	-1080	5	-6.05	3889301480	227624	42.22	17840	17840	16750	23200	12500	17850	17083.69	0.92	-24395	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1608	-5.33	33.41	12	2.37	-3145.00	502.00	32750	20230908	-48.79	9400	20240415	78.40	21400	-21.64	20240105	9400	78.40	20240415	32750	-48.79	20230908	9400	78.40	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
24	20240729	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	-820	5	-4.59	3010842890	175519	32.56	17840	17840	16850	23200	12500	17850	17150.59	0.92	-18050	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1633	-5.41	33.92	12	1.83	-3145.00	502.00	32750	20230908	-48.00	9400	20240415	81.17	21400	-20.42	20240105	9400	81.17	20240415	32750	-48.00	20230908	9400	81.17	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
25	20240729	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17220	-630	5	-3.53	957515940	55178	10.23	17840	17840	17120	23200	12500	17850	17345.53	0.92	-4831	18630	18240	17560	17170	16490	18435	17365	48	5350	500	11060	10	1	9590535	1651	-5.48	34.30	12	0.58	-3145.00	502.00	32750	20230908	-47.42	9400	20240415	83.19	21400	-19.53	20240105	9400	83.19	20240415	32750	-47.42	20230908	9400	83.19	20240415	0.28	N	389470	500	47 억	88223	N	N	0	N	00	N
26	20240726	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17850	820	2	4.82	9357654400	535322	91.00	16880	17950	16880	22100	11930	17030	17479.55	1.16	-19075	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1552	-5.68	35.56	12	6.16	-3145.00	502.00	32750	20230908	-45.50	9400	20240415	89.89	21400	-16.59	20240105	9400	89.89	20240415	32750	-45.50	20230908	9400	89.89	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
27	20240726	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17620	590	2	3.46	8973201260	513731	87.33	16880	17950	16880	22100	11930	17030	17466.76	1.16	-16295	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1532	-5.60	35.10	12	5.91	-3145.00	502.00	32750	20230908	-46.20	9400	20240415	87.45	21400	-17.66	20240105	9400	87.45	20240415	32750	-46.20	20230908	9400	87.45	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
28	20240726	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17430	400	2	2.35	7069092300	406171	69.05	16880	17870	16880	22100	11930	17030	17404.26	1.16	-25473	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1516	-5.54	34.72	12	4.67	-3145.00	502.00	32750	20230908	-46.78	9400	20240415	85.43	21400	-18.55	20240105	9400	85.43	20240415	32750	-46.78	20230908	9400	85.43	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
29	20240726	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17310	280	2	1.64	6564395400	377064	64.10	16880	17870	16880	22100	11930	17030	17409.27	1.16	-27422	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1505	-5.50	34.48	12	4.34	-3145.00	502.00	32750	20230908	-47.15	9400	20240415	84.15	21400	-19.11	20240105	9400	84.15	20240415	32750	-47.15	20230908	9400	84.15	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
30	20240726	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17400	370	2	2.17	6258374320	359380	61.09	16880	17870	16880	22100	11930	17030	17414.40	1.16	-24955	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1513	-5.53	34.66	12	4.13	-3145.00	502.00	32750	20230908	-46.87	9400	20240415	85.11	21400	-18.69	20240105	9400	85.11	20240415	32750	-46.87	20230908	9400	85.11	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
31	20240726	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17210	180	2	1.06	5591491360	320812	54.54	16880	17870	16880	22100	11930	17030	17429.23	1.16	-13736	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1497	-5.47	34.28	12	3.69	-3145.00	502.00	32750	20230908	-47.45	9400	20240415	83.09	21400	-19.58	20240105	9400	83.09	20240415	32750	-47.45	20230908	9400	83.09	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
32	20240726	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17660	630	2	3.70	3748015760	215712	36.67	16880	17660	16880	22100	11930	17030	17375.15	1.16	-642	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1536	-5.62	35.18	12	2.48	-3145.00	502.00	32750	20230908	-46.08	9400	20240415	87.87	21400	-17.48	20240105	9400	87.87	20240415	32750	-46.08	20230908	9400	87.87	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
33	20240726	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17460	430	2	2.52	1541913950	88621	15.06	16880	17640	16880	22100	11930	17030	17399.12	1.16	-6879	17930	17480	16880	16430	15830	17705	16655	43	5070	500	10550	10	1	8696088	1518	-5.55	34.78	12	1.02	-3145.00	502.00	32750	20230908	-46.69	9400	20240415	85.74	21400	-18.41	20240105	9400	85.74	20240415	32750	-46.69	20230908	9400	85.74	20240415	0.28	N	389470	500	43 억	101117	N	N	98	N	00	N
34	20240725	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	-520	5	-2.96	9792188190	584107	68.60	16800	17330	16280	22800	12290	17550	16763.52	1.25	-11511	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1481	-5.41	33.92	12	6.72	-3145.00	502.00	32750	20230908	-48.00	9060	20230719	87.97	21400	-20.42	20240105	9400	81.17	20240415	32750	-48.00	20230908	9400	81.17	20240415	0.30	N	389470	500	43 억	108716	N	N	98	N	00	N
35	20240725	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16980	-570	5	-3.25	9582806150	571751	67.15	16800	17330	16280	22800	12290	17550	16760.04	1.25	-10592	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1477	-5.40	33.82	12	6.57	-3145.00	502.00	32750	20230908	-48.15	9060	20230719	87.42	21400	-20.65	20240105	9400	80.64	20240415	32750	-48.15	20230908	9400	80.64	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
36	20240725	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16970	-580	5	-3.30	8195315610	490446	57.60	16800	17330	16280	22800	12290	17550	16709.41	1.25	-1053	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1476	-5.40	33.80	12	5.64	-3145.00	502.00	32750	20230908	-48.18	9060	20230719	87.31	21400	-20.70	20240105	9400	80.53	20240415	32750	-48.18	20230908	9400	80.53	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
37	20240725	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-1050	5	-5.98	7434565200	444982	52.26	16800	17330	16280	22800	12290	17550	16707.00	1.25	-9773	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1435	-5.25	32.87	12	5.12	-3145.00	502.00	32750	20230908	-49.62	9060	20230719	82.12	21400	-22.90	20240105	9400	75.53	20240415	32750	-49.62	20230908	9400	75.53	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
38	20240725	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16470	-1080	5	-6.15	6969316360	416901	48.96	16800	17330	16280	22800	12290	17550	16716.36	1.25	-8082	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1432	-5.24	32.81	12	4.79	-3145.00	502.00	32750	20230908	-49.71	9060	20230719	81.79	21400	-23.04	20240105	9400	75.21	20240415	32750	-49.71	20230908	9400	75.21	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
39	20240725	111229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-1040	5	-5.93	6547349860	391227	45.95	16800	17330	16280	22800	12290	17550	16734.80	1.25	-7767	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1436	-5.25	32.89	12	4.50	-3145.00	502.00	32750	20230908	-49.59	9060	20230719	82.23	21400	-22.85	20240105	9400	75.64	20240415	32750	-49.59	20230908	9400	75.64	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
40	20240725	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	-1250	5	-7.12	5470279200	326030	38.29	16800	17330	16280	22800	12290	17550	16777.74	1.25	-9545	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1417	-5.18	32.47	12	3.75	-3145.00	502.00	32750	20230908	-50.23	9060	20230719	79.91	21400	-23.83	20240105	9400	73.40	20240415	32750	-50.23	20230908	9400	73.40	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
41	20240725	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16870	-680	5	-3.87	1899225640	112197	13.18	16800	17200	16760	22800	12290	17550	16925.93	1.25	7752	20196	18872	18146	16822	16096	18510	16460	43	5250	500	10880	10	1	8696088	1467	-5.36	33.61	12	1.29	-3145.00	502.00	32750	20230908	-48.49	9060	20230719	86.20	21400	-21.17	20240105	9400	79.47	20240415	32750	-48.49	20230908	9400	79.47	20240415	0.30	N	389470	500	43 억	108716	N	N	0	N	00	N
42	20240724	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17550	-1380	5	-7.29	15502414540	843706	20.78	18750	19470	17420	24600	13260	18930	18375.25	1.87	-55901	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1526	-5.58	34.96	12	9.70	-3145.00	502.00	32750	20230908	-46.41	9030	20230718	94.35	21400	-17.99	20240105	9400	86.70	20240415	32750	-46.41	20230908	9400	86.70	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
43	20240724	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17530	-1400	5	-7.40	15111938980	821438	20.23	18750	19470	17420	24600	13260	18930	18396.64	1.87	-50572	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1524	-5.57	34.92	12	9.45	-3145.00	502.00	32750	20230908	-46.47	9030	20230718	94.13	21400	-18.08	20240105	9400	86.49	20240415	32750	-46.47	20230908	9400	86.49	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
44	20240724	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17800	-1130	5	-5.97	12839705820	692732	17.06	18750	19470	17600	24600	13260	18930	18534.62	1.87	-44937	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1548	-5.66	35.46	12	7.97	-3145.00	502.00	32750	20230908	-45.65	9030	20230718	97.12	21400	-16.82	20240105	9400	89.36	20240415	32750	-45.65	20230908	9400	89.36	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
45	20240724	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18090	-840	5	-4.44	10656229990	570544	14.05	18750	19470	18000	24600	13260	18930	18677.11	1.87	-35475	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1573	-5.75	36.04	12	6.56	-3145.00	502.00	32750	20230908	-44.76	9030	20230718	100.33	21400	-15.47	20240105	9400	92.45	20240415	32750	-44.76	20230908	9400	92.45	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
46	20240724	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18120	-810	5	-4.28	9796015710	522969	12.88	18750	19470	18120	24600	13260	18930	18731.37	1.87	-34414	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1576	-5.76	36.10	12	6.01	-3145.00	502.00	32750	20230908	-44.67	9030	20230718	100.66	21400	-15.33	20240105	9400	92.77	20240415	32750	-44.67	20230908	9400	92.77	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
47	20240724	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18290	-640	5	-3.38	8704061150	463096	11.40	18750	19470	18230	24600	13260	18930	18795.24	1.87	-21677	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1591	-5.82	36.43	12	5.33	-3145.00	502.00	32750	20230908	-44.15	9030	20230718	102.55	21400	-14.53	20240105	9400	94.57	20240415	32750	-44.15	20230908	9400	94.57	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
48	20240724	101253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18690	-240	5	-1.27	6927058860	366517	9.03	18750	19470	18470	24600	13260	18930	18899.66	1.87	-13333	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1625	-5.94	37.23	12	4.21	-3145.00	502.00	32750	20230908	-42.93	9030	20230718	106.98	21400	-12.66	20240105	9400	98.83	20240415	32750	-42.93	20230908	9400	98.83	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
49	20240724	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	-40	5	-0.21	3086759820	161596	3.98	18750	19470	18700	24600	13260	18930	19102.19	1.87	-32001	22843	20886	18843	16886	14843	21865	17865	43	5670	500	11730	10	1	8696088	1643	-6.01	37.63	12	1.86	-3145.00	502.00	32750	20230908	-42.32	9030	20230718	109.19	21400	-11.73	20240105	9400	100.96	20240415	32750	-42.32	20230908	9400	100.96	20240415	0.30	N	389470	500	43 억	162748	N	N	0	N	00	N
50	20240723	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	1840	2	10.77	78582755340	4045317	886.70	16880	20800	16800	22200	11970	17090	19425.99	1.14	75617	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1646	-6.02	37.71	12	46.52	-3145.00	502.00	32750	20230908	-42.20	8940	20230717	111.74	21400	-11.54	20240105	9400	101.38	20240415	32750	-42.20	20230908	9400	101.38	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
51	20240723	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18950	1860	2	10.88	77873384060	4007904	878.50	16880	20800	16800	22200	11970	17090	19430.05	1.14	74967	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1648	-6.03	37.75	12	46.09	-3145.00	502.00	32750	20230908	-42.14	8940	20230717	111.97	21400	-11.45	20240105	9400	101.60	20240415	32750	-42.14	20230908	9400	101.60	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
52	20240723	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18730	1640	2	9.60	74854678830	3847761	843.40	16880	20800	16800	22200	11970	17090	19454.19	1.14	38269	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1629	-5.96	37.31	12	44.25	-3145.00	502.00	32750	20230908	-42.81	8940	20230717	109.51	21400	-12.48	20240105	9400	99.26	20240415	32750	-42.81	20230908	9400	99.26	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
53	20240723	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19190	2100	2	12.29	70043850930	3594030	787.78	16880	20800	16800	22200	11970	17090	19489.05	1.14	717	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1669	-6.10	38.23	12	41.33	-3145.00	502.00	32750	20230908	-41.40	8940	20230717	114.65	21400	-10.33	20240105	9400	104.15	20240415	32750	-41.40	20230908	9400	104.15	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
54	20240723	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	2140	2	12.52	66404767140	3405761	746.52	16880	20800	16800	22200	11970	17090	19497.89	1.14	-7260	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1672	-6.11	38.31	12	39.16	-3145.00	502.00	32750	20230908	-41.28	8940	20230717	115.10	21400	-10.14	20240105	9400	104.57	20240415	32750	-41.28	20230908	9400	104.57	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
55	20240723	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	2200	2	12.87	62502546640	3202597	701.98	16880	20800	16800	22200	11970	17090	19516.33	1.14	-2725	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1677	-6.13	38.43	12	36.83	-3145.00	502.00	32750	20230908	-41.10	8940	20230717	115.77	21400	-9.86	20240105	9400	105.21	20240415	32750	-41.10	20230908	9400	105.21	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
56	20240723	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19870	2780	2	16.27	50665615080	2593265	568.42	16880	20800	16800	22200	11970	17090	19537.54	1.14	-18751	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1728	-6.32	39.58	12	29.82	-3145.00	502.00	32750	20230908	-39.33	8940	20230717	122.26	21400	-7.15	20240105	9400	111.38	20240415	32750	-39.33	20230908	9400	111.38	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
57	20240723	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18280	1190	2	6.96	5073546820	282426	61.91	16880	18500	16800	22200	11970	17090	17964.67	1.14	523	17883	17486	16873	16476	15863	17180	16170	43	5110	500	10590	10	1	8696088	1590	-5.81	36.41	12	3.25	-3145.00	502.00	32750	20230908	-44.18	8940	20230717	104.47	21400	-14.58	20240105	9400	94.47	20240415	32750	-44.18	20230908	9400	94.47	20240415	0.30	N	389470	500	43 억	99542	N	N	0	N	00	N
58	20240722	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17090	100	2	0.59	7612350580	452973	20.01	17220	17270	16260	22050	11900	16990	16803.52	1.36	-20188	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1486	-5.43	34.04	12	5.21	-3145.00	502.00	32750	20230908	-47.82	8940	20230717	91.16	21400	-20.14	20240105	9400	81.81	20240415	32750	-47.82	20230908	9400	81.81	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
59	20240722	151213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16840	-150	5	-0.88	7074123290	421354	18.62	17220	17270	16260	22050	11900	16990	16788.70	1.36	-11496	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1464	-5.35	33.55	12	4.85	-3145.00	502.00	32750	20230908	-48.58	8940	20230717	88.37	21400	-21.31	20240105	9400	79.15	20240415	32750	-48.58	20230908	9400	79.15	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
60	20240722	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16700	-290	5	-1.71	6497245910	386990	17.10	17220	17270	16260	22050	11900	16990	16788.83	1.36	-16207	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1452	-5.31	33.27	12	4.45	-3145.00	502.00	32750	20230908	-49.01	8940	20230717	86.80	21400	-21.96	20240105	9400	77.66	20240415	32750	-49.01	20230908	9400	77.66	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
61	20240722	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	-470	5	-2.77	6137544570	365350	16.14	17220	17270	16260	22050	11900	16990	16798.73	1.36	-18177	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1437	-5.25	32.91	12	4.20	-3145.00	502.00	32750	20230908	-49.56	8940	20230717	84.79	21400	-22.80	20240105	9400	75.74	20240415	32750	-49.56	20230908	9400	75.74	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
62	20240722	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-190	5	-1.12	5843152960	347638	15.36	17220	17270	16260	22050	11900	16990	16807.80	1.36	-14262	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1461	-5.34	33.47	12	4.00	-3145.00	502.00	32750	20230908	-48.70	8940	20230717	87.92	21400	-21.50	20240105	9400	78.72	20240415	32750	-48.70	20230908	9400	78.72	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
63	20240722	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16620	-370	5	-2.18	5403217110	321206	14.19	17220	17270	16260	22050	11900	16990	16821.30	1.36	-16171	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1445	-5.28	33.11	12	3.69	-3145.00	502.00	32750	20230908	-49.25	8940	20230717	85.91	21400	-22.34	20240105	9400	76.81	20240415	32750	-49.25	20230908	9400	76.81	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
64	20240722	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-490	5	-2.88	4722691390	280350	12.39	17220	17270	16260	22050	11900	16990	16845.35	1.36	-14952	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1435	-5.25	32.87	12	3.22	-3145.00	502.00	32750	20230908	-49.62	8940	20230717	84.56	21400	-22.90	20240105	9400	75.53	20240415	32750	-49.62	20230908	9400	75.53	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
65	20240722	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17130	140	2	0.82	1974162300	115621	5.11	17220	17270	16820	22050	11900	16990	17074.93	1.36	-13715	19523	18256	16633	15366	13743	18890	16000	43	5060	500	10530	10	1	8696088	1490	-5.45	34.12	12	1.33	-3145.00	502.00	32750	20230908	-47.69	8940	20230717	91.61	21400	-19.95	20240105	9400	82.23	20240415	32750	-47.69	20230908	9400	82.23	20240415	0.34	N	389470	500	43 억	118103	N	N	0	N	00	N
66	20240719	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	1710	2	11.19	37872063360	2247426	284.57	15270	17900	15010	19860	10700	15280	16851.47	2.06	-58391	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1477	-5.40	33.84	12	25.84	-3145.00	502.00	32750	20230908	-48.12	8940	20230717	90.04	21400	-20.61	20240105	9400	80.74	20240415	32750	-48.12	20230908	9060	87.53	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
67	20240719	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	1840	2	12.04	35916939550	2131962	269.95	15270	17900	15010	19860	10700	15280	16847.03	2.06	-78430	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1489	-5.44	34.10	12	24.52	-3145.00	502.00	32750	20230908	-47.73	8940	20230717	91.50	21400	-20.00	20240105	9400	82.13	20240415	32750	-47.73	20230908	9060	88.96	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
68	20240719	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	1240	2	8.12	12962865050	806520	102.12	15270	16780	15010	19860	10700	15280	16072.77	2.06	-31357	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1437	-5.25	32.91	12	9.27	-3145.00	502.00	32750	20230908	-49.56	8940	20230717	84.79	21400	-22.80	20240105	9400	75.74	20240415	32750	-49.56	20230908	9060	82.34	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
69	20240719	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15950	670	2	4.38	8816134770	554508	70.21	15270	16410	15010	19860	10700	15280	15899.23	2.06	-7336	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1387	-5.07	31.77	12	6.38	-3145.00	502.00	32750	20230908	-51.30	8940	20230717	78.41	21400	-25.47	20240105	9400	69.68	20240415	32750	-51.30	20230908	9060	76.05	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
70	20240719	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	820	2	5.37	8480396200	533442	67.55	15270	16410	15010	19860	10700	15280	15897.72	2.06	-1484	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1400	-5.12	32.07	12	6.13	-3145.00	502.00	32750	20230908	-50.84	8940	20230717	80.09	21400	-24.77	20240105	9400	71.28	20240415	32750	-50.84	20230908	9060	77.70	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
71	20240719	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15820	540	2	3.53	7682003610	483367	61.21	15270	16410	15010	19860	10700	15280	15892.93	2.06	-8416	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1376	-5.03	31.51	12	5.56	-3145.00	502.00	32750	20230908	-51.69	8940	20230717	76.96	21400	-26.07	20240105	9400	68.30	20240415	32750	-51.69	20230908	9060	74.61	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
72	20240719	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	740	2	4.84	5906337560	371646	47.06	15270	16410	15010	19860	10700	15280	15892.68	2.06	-12701	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1393	-5.09	31.91	12	4.27	-3145.00	502.00	32750	20230908	-51.08	8940	20230717	79.19	21400	-25.14	20240105	9400	70.43	20240415	32750	-51.08	20230908	9060	76.82	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
73	20240719	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	120	2	0.79	1067380310	69315	8.78	15270	15700	15010	19860	10700	15280	15399.30	2.06	-13261	17706	16492	15796	14582	13886	16145	14235	43	4580	500	9470	10	1	8696088	1339	-4.90	30.68	12	0.80	-3145.00	502.00	32750	20230908	-52.98	8940	20230717	72.26	21400	-28.04	20240105	9400	63.83	20240415	32750	-52.98	20230908	9060	69.98	20230719	0.39	N	389470	500	43 억	178984	N	N	0	N	00	N
74	20240718	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-890	5	-5.50	12463160510	786922	122.14	15980	17010	15100	21000	11320	16170	15837.53	1.42	60861	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1292	-4.86	30.44	12	9.31	-3145.00	502.00	32750	20230908	-53.34	8880	20230712	72.07	21400	-28.60	20240105	9400	62.55	20240415	32750	-53.34	20230908	9030	69.21	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
75	20240718	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-1070	5	-6.62	12108366520	763580	118.52	15980	17010	15100	21000	11320	16170	15856.83	1.42	57970	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1277	-4.80	30.08	12	9.03	-3145.00	502.00	32750	20230908	-53.89	8880	20230712	70.05	21400	-29.44	20240105	9400	60.64	20240415	32750	-53.89	20230908	9030	67.22	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
76	20240718	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-880	5	-5.44	10804647670	677866	105.22	15980	17010	15150	21000	11320	16170	15938.77	1.42	48757	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1293	-4.86	30.46	12	8.02	-3145.00	502.00	32750	20230908	-53.31	8880	20230712	72.18	21400	-28.55	20240105	9400	62.66	20240415	32750	-53.31	20230908	9030	69.32	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
77	20240718	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	-790	5	-4.89	9870400020	616869	95.75	15980	17010	15150	21000	11320	16170	16000.45	1.42	45575	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1300	-4.89	30.64	12	7.30	-3145.00	502.00	32750	20230908	-53.04	8880	20230712	73.20	21400	-28.13	20240105	9400	63.62	20240415	32750	-53.04	20230908	9030	70.32	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
78	20240718	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	-790	5	-4.89	9192697120	572811	88.91	15980	17010	15150	21000	11320	16170	16048.12	1.42	42611	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1300	-4.89	30.64	12	6.77	-3145.00	502.00	32750	20230908	-53.04	8880	20230712	73.20	21400	-28.13	20240105	9400	63.62	20240415	32750	-53.04	20230908	9030	70.32	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
79	20240718	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-780	5	-4.82	7920225060	490279	76.10	15980	17010	15150	21000	11320	16170	16154.49	1.42	38813	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1301	-4.89	30.66	12	5.80	-3145.00	502.00	32750	20230908	-53.01	8880	20230712	73.31	21400	-28.08	20240105	9400	63.72	20240415	32750	-53.01	20230908	9030	70.43	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
80	20240718	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16260	90	2	0.56	5925711290	364769	56.62	15980	17010	15150	21000	11320	16170	16245.37	1.42	33848	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1375	-5.17	32.39	12	4.31	-3145.00	502.00	32750	20230908	-50.35	8880	20230712	83.11	21400	-24.02	20240105	9400	72.98	20240415	32750	-50.35	20230908	9030	80.07	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
81	20240718	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	-860	5	-5.32	1418588440	91661	14.23	15980	15980	15150	21000	11320	16170	15466.54	1.42	11444	18496	17332	16716	15552	14936	17025	15245	42	4830	500	10020	10	1	8455556	1295	-4.87	30.50	12	1.08	-3145.00	502.00	32750	20230908	-53.25	8880	20230712	72.41	21400	-28.46	20240105	9400	62.87	20240415	32750	-53.25	20230908	9030	69.55	20230718	0.39	N	389470	500	42 억	119815	N	N	0	N	00	N
82	20240717	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16170	-1540	5	-8.70	10827221850	637074	101.67	17650	17880	16100	23000	12400	17710	16995.11	1.09	28197	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1367	-5.14	32.21	12	7.53	-3145.00	502.00	32750	20230908	-50.63	8880	20230712	82.09	21400	-24.44	20240105	9400	72.02	20240415	32750	-50.63	20230908	8940	80.87	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
83	20240717	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16240	-1470	5	-8.30	10421238000	611959	97.66	17650	17880	16100	23000	12400	17710	17027.87	1.09	25271	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1373	-5.16	32.35	12	7.24	-3145.00	502.00	32750	20230908	-50.41	8880	20230712	82.88	21400	-24.11	20240105	9400	72.77	20240415	32750	-50.41	20230908	8940	81.66	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
84	20240717	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16690	-1020	5	-5.76	8498478640	494270	78.88	17650	17880	16650	23000	12400	17710	17192.65	1.09	6012	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1411	-5.31	33.25	12	5.85	-3145.00	502.00	32750	20230908	-49.04	8880	20230712	87.95	21400	-22.01	20240105	9400	77.55	20240415	32750	-49.04	20230908	8940	86.69	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
85	20240717	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-780	5	-4.40	7392187010	428439	68.38	17650	17880	16840	23000	12400	17710	17252.39	1.09	-3850	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1432	-5.38	33.73	12	5.07	-3145.00	502.00	32750	20230908	-48.31	8880	20230712	90.65	21400	-20.89	20240105	9400	80.11	20240415	32750	-48.31	20230908	8940	89.37	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
86	20240717	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-780	5	-4.40	6484546630	374814	59.82	17650	17880	16840	23000	12400	17710	17299.29	1.09	-7042	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1432	-5.38	33.73	12	4.43	-3145.00	502.00	32750	20230908	-48.31	8880	20230712	90.65	21400	-20.89	20240105	9400	80.11	20240415	32750	-48.31	20230908	8940	89.37	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
87	20240717	111240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	-660	5	-3.73	5518836970	317948	50.74	17650	17880	16840	23000	12400	17710	17356.24	1.09	2451	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1442	-5.42	33.96	12	3.76	-3145.00	502.00	32750	20230908	-47.94	8880	20230712	92.00	21400	-20.33	20240105	9400	81.38	20240415	32750	-47.94	20230908	8940	90.72	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
88	20240717	101243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17230	-480	5	-2.71	4228052820	242718	38.74	17650	17880	16840	23000	12400	17710	17418.06	1.09	19231	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1457	-5.48	34.32	12	2.87	-3145.00	502.00	32750	20230908	-47.39	8880	20230712	94.03	21400	-19.49	20240105	9400	83.30	20240415	32750	-47.39	20230908	8940	92.73	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
89	20240717	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	-800	5	-4.52	1178076490	68785	10.98	17650	17650	16840	23000	12400	17710	17115.79	1.09	-2813	19636	18672	17766	16802	15896	18220	16350	42	5290	500	10980	10	1	8455556	1430	-5.38	33.69	12	0.81	-3145.00	502.00	32750	20230908	-48.37	8880	20230712	90.43	21400	-20.98	20240105	9400	79.89	20240415	32750	-48.37	20230908	8940	89.15	20230717	0.39	N	389470	500	42 억	92225	N	N	0	N	00	N
90	20240716	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17710	-320	5	-1.77	11010960310	622960	105.77	18200	18730	16860	23400	12630	18030	17675.18	1.07	20659	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1497	-5.63	35.28	12	7.37	-3145.00	502.00	32750	20230908	-45.92	8800	20230710	101.25	21400	-17.24	20240105	9400	88.40	20240415	32750	-45.92	20230908	8940	98.10	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
91	20240716	151254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17640	-390	5	-2.16	10649459620	602374	102.28	18200	18730	16860	23400	12630	18030	17679.13	1.07	17583	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1492	-5.61	35.14	12	7.12	-3145.00	502.00	32750	20230908	-46.14	8800	20230710	100.45	21400	-17.57	20240105	9400	87.66	20240415	32750	-46.14	20230908	8940	97.32	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
92	20240716	141248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17680	-350	5	-1.94	9465245410	535870	90.99	18200	18730	16860	23400	12630	18030	17663.30	1.07	14918	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1495	-5.62	35.22	12	6.34	-3145.00	502.00	32750	20230908	-46.02	8800	20230710	100.91	21400	-17.38	20240105	9400	88.09	20240415	32750	-46.02	20230908	8940	97.76	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
93	20240716	131249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17600	-430	5	-2.38	8502456270	481127	81.69	18200	18730	16860	23400	12630	18030	17671.94	1.07	-2596	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1488	-5.60	35.06	12	5.69	-3145.00	502.00	32750	20230908	-46.26	8800	20230710	100.00	21400	-17.76	20240105	9400	87.23	20240415	32750	-46.26	20230908	8940	96.87	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
94	20240716	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17290	-740	5	-4.10	7331619330	413951	70.29	18200	18730	16860	23400	12630	18030	17711.30	1.07	-21946	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1462	-5.50	34.44	12	4.90	-3145.00	502.00	32750	20230908	-47.21	8800	20230710	96.48	21400	-19.21	20240105	9400	83.94	20240415	32750	-47.21	20230908	8940	93.40	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
95	20240716	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17040	-990	5	-5.49	6581590350	370173	62.85	18200	18730	16860	23400	12630	18030	17779.75	1.07	-26226	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1441	-5.42	33.94	12	4.38	-3145.00	502.00	32750	20230908	-47.97	8800	20230710	93.64	21400	-20.37	20240105	9400	81.28	20240415	32750	-47.97	20230908	8940	90.60	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
96	20240716	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17290	-740	5	-4.10	4826495720	267739	45.46	18200	18730	17200	23400	12630	18030	18026.87	1.07	-20652	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1462	-5.50	34.44	12	3.17	-3145.00	502.00	32750	20230908	-47.21	8800	20230710	96.48	21400	-19.21	20240105	9400	83.94	20240415	32750	-47.21	20230908	8940	93.40	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
97	20240716	091245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18250	220	2	1.22	1862611020	100753	17.11	18200	18730	18100	23400	12630	18030	18487.04	1.07	127	19656	18842	18056	17242	16456	18450	16850	42	5370	500	11170	10	1	8455556	1543	-5.80	36.35	12	1.19	-3145.00	502.00	32750	20230908	-44.27	8800	20230710	107.39	21400	-14.72	20240105	9400	94.15	20240415	32750	-44.27	20230908	8940	104.14	20230717	0.42	N	389470	500	42 억	90808	N	N	0	N	00	N
98	20240715	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18030	-130	5	-0.72	10520260650	584347	70.15	18600	18870	17270	23600	12720	18160	18003.35	0.64	35853	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1525	-5.73	35.92	12	6.91	-3145.00	502.00	32750	20230908	-44.95	8800	20230710	104.89	21400	-15.75	20240105	9400	91.81	20240415	32750	-44.95	20230908	8940	101.68	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
99	20240715	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18040	-120	5	-0.66	10328018650	573689	68.87	18600	18870	17270	23600	12720	18160	18002.82	0.64	39147	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1525	-5.74	35.94	12	6.78	-3145.00	502.00	32750	20230908	-44.92	8800	20230710	105.00	21400	-15.70	20240105	9400	91.91	20240415	32750	-44.92	20230908	8940	101.79	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
100	20240715	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17940	-220	5	-1.21	9703233340	538899	64.70	18600	18870	17270	23600	12720	18160	18005.66	0.64	38841	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1517	-5.70	35.74	12	6.37	-3145.00	502.00	32750	20230908	-45.22	8800	20230710	103.86	21400	-16.17	20240105	9400	90.85	20240415	32750	-45.22	20230908	8940	100.67	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
101	20240715	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18250	90	2	0.50	9095162980	505279	60.66	18600	18870	17270	23600	12720	18160	18000.28	0.64	46677	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1543	-5.80	36.35	12	5.98	-3145.00	502.00	32750	20230908	-44.27	8800	20230710	107.39	21400	-14.72	20240105	9400	94.15	20240415	32750	-44.27	20230908	8940	104.14	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
102	20240715	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18300	140	2	0.77	8742669110	485890	58.33	18600	18870	17270	23600	12720	18160	17993.10	0.64	43271	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1547	-5.82	36.45	12	5.75	-3145.00	502.00	32750	20230908	-44.12	8800	20230710	107.95	21400	-14.49	20240105	9400	94.68	20240415	32750	-44.12	20230908	8940	104.70	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
103	20240715	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18060	-100	5	-0.55	7974159250	444006	53.30	18600	18870	17270	23600	12720	18160	17959.58	0.64	39478	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1527	-5.74	35.98	12	5.25	-3145.00	502.00	32750	20230908	-44.85	8800	20230710	105.23	21400	-15.61	20240105	9400	92.13	20240415	32750	-44.85	20230908	8940	102.01	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
104	20240715	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17330	-830	5	-4.57	5937130390	331236	39.77	18600	18870	17270	23600	12720	18160	17924.17	0.64	25061	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1465	-5.51	34.52	12	3.92	-3145.00	502.00	32750	20230908	-47.08	8800	20230710	96.93	21400	-19.02	20240105	9400	84.36	20240415	32750	-47.08	20230908	8940	93.85	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
105	20240715	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	-140	5	-0.77	1987502370	107310	12.88	18600	18870	17980	23600	12720	18160	18521.13	0.64	7045	19993	19076	18413	17496	16833	18745	17165	42	5440	500	11250	10	1	8455556	1524	-5.73	35.90	12	1.27	-3145.00	502.00	32750	20230908	-44.98	8800	20230710	104.77	21400	-15.79	20240105	9400	91.70	20240415	32750	-44.98	20230908	8940	101.57	20230717	0.42	N	389470	500	42 억	54397	N	N	0	N	00	N
106	20240712	161223	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18160	-830	5	-4.37	15164327980	824701	50.39	18900	19330	17750	24650	13300	18990	18387.39	1.40	-73769	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1536	-5.77	36.18	12	9.75	-3145.00	502.00	32750	20230908	-44.55	8800	20230710	106.36	21400	-15.14	20240105	9400	93.19	20240415	32750	-44.55	20230908	8880	104.50	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
107	20240712	151230	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18270	-720	5	-3.79	14748343280	801833	48.99	18900	19330	17750	24650	13300	18990	18392.74	1.40	-67611	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1545	-5.81	36.39	12	9.48	-3145.00	502.00	32750	20230908	-44.21	8800	20230710	107.61	21400	-14.63	20240105	9400	94.36	20240415	32750	-44.21	20230908	8880	105.74	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
108	20240712	141234	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18050	-940	5	-4.95	14051250610	763432	46.65	18900	19330	17750	24650	13300	18990	18404.81	1.40	-65800	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1526	-5.74	35.96	12	9.03	-3145.00	502.00	32750	20230908	-44.89	8800	20230710	105.11	21400	-15.65	20240105	9400	92.02	20240415	32750	-44.89	20230908	8880	103.27	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
109	20240712	131228	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18200	-790	5	-4.16	13096192010	710871	43.44	18900	19330	17750	24650	13300	18990	18422.15	1.40	-63675	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1539	-5.79	36.25	12	8.41	-3145.00	502.00	32750	20230908	-44.43	8800	20230710	106.82	21400	-14.95	20240105	9400	93.62	20240415	32750	-44.43	20230908	8880	104.95	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
110	20240712	121229	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18060	-930	5	-4.90	12414077780	673163	41.13	18900	19330	17750	24650	13300	18990	18440.81	1.40	-58049	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1527	-5.74	35.98	12	7.96	-3145.00	502.00	32750	20230908	-44.85	8800	20230710	105.23	21400	-15.61	20240105	9400	92.13	20240415	32750	-44.85	20230908	8880	103.38	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
111	20240712	111225	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18390	-600	5	-3.16	11437985840	619587	37.86	18900	19330	17750	24650	13300	18990	18460.03	1.40	-49305	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1555	-5.85	36.63	12	7.33	-3145.00	502.00	32750	20230908	-43.85	8800	20230710	108.98	21400	-14.07	20240105	9400	95.64	20240415	32750	-43.85	20230908	8880	107.09	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
112	20240712	101227	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18280	-710	5	-3.74	9937978370	537634	32.85	18900	19330	17750	24650	13300	18990	18483.96	1.40	-41285	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1546	-5.81	36.41	12	6.36	-3145.00	502.00	32750	20230908	-44.18	8800	20230710	107.73	21400	-14.58	20240105	9400	94.47	20240415	32750	-44.18	20230908	8880	105.86	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
113	20240712	091224	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	-520	5	-2.74	2135148350	115921	7.08	18900	18900	17900	24650	13300	18990	18415.35	1.40	-5415	20583	19786	18953	18156	17323	20185	18555	42	5660	500	11770	10	1	8455556	1562	-5.87	36.79	12	1.37	-3145.00	502.00	32750	20230908	-43.60	8800	20230710	109.89	21400	-13.69	20240105	9400	96.49	20240415	32750	-43.60	20230908	8880	108.00	20230712	0.43	N	389470	500	42 억	118638	N	N	0	N	01	N
114	20240711	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	460	2	2.48	30850529680	1617356	47.58	18220	19750	18120	24050	12980	18530	19071.73	0.71	51206	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1606	-6.04	37.83	12	19.13	-3145.00	502.00	32750	20230908	-42.02	8800	20230710	115.80	21400	-11.26	20240105	9400	102.02	20240415	32750	-42.02	20230908	8880	113.85	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
115	20240711	151226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	510	2	2.75	30321496860	1589831	46.77	18220	19750	18120	24050	12980	18530	19072.50	0.71	50076	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1610	-6.05	37.93	12	18.80	-3145.00	502.00	32750	20230908	-41.86	8800	20230710	116.36	21400	-11.03	20240105	9400	102.55	20240415	32750	-41.86	20230908	8880	114.41	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
116	20240711	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	300	2	1.62	28579814800	1498103	44.07	18220	19750	18120	24050	12980	18530	19077.71	0.71	55071	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1592	-5.99	37.51	12	17.72	-3145.00	502.00	32750	20230908	-42.50	8800	20230710	113.98	21400	-12.01	20240105	9400	100.32	20240415	32750	-42.50	20230908	8880	112.05	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
117	20240711	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	1020	2	5.50	26517035980	1390214	40.90	18220	19750	18120	24050	12980	18530	19074.47	0.71	55278	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1653	-6.22	38.94	12	16.44	-3145.00	502.00	32750	20230908	-40.31	8800	20230710	122.16	21400	-8.64	20240105	9400	107.98	20240415	32750	-40.31	20230908	8880	120.16	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
118	20240711	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	610	2	3.29	22663160990	1191706	35.06	18220	19750	18120	24050	12980	18530	19017.83	0.71	33526	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1618	-6.09	38.13	12	14.09	-3145.00	502.00	32750	20230908	-41.56	8800	20230710	117.50	21400	-10.56	20240105	9400	103.62	20240415	32750	-41.56	20230908	8880	115.54	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
119	20240711	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	170	2	0.92	21270093600	1118043	32.89	18220	19750	18120	24050	12980	18530	19024.85	0.71	15832	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1581	-5.95	37.25	12	13.22	-3145.00	502.00	32750	20230908	-42.90	8800	20230710	112.50	21400	-12.62	20240105	9400	98.94	20240415	32750	-42.90	20230908	8880	110.59	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
120	20240711	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18950	420	2	2.27	18389458880	966257	28.43	18220	19750	18120	24050	12980	18530	19032.18	0.71	12797	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1602	-6.03	37.75	12	11.43	-3145.00	502.00	32750	20230908	-42.14	8800	20230710	115.34	21400	-11.45	20240105	9400	101.60	20240415	32750	-42.14	20230908	8880	113.40	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
121	20240711	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18420	-110	5	-0.59	7233416540	385761	11.35	18220	19440	18120	24050	12980	18530	18751.62	0.71	-4370	21056	19792	18056	16792	15056	20425	17425	42	5520	500	11480	10	1	8455556	1558	-5.86	36.69	12	4.56	-3145.00	502.00	32750	20230908	-43.76	8800	20230710	109.32	21400	-13.93	20240105	9400	95.96	20240415	32750	-43.76	20230908	8880	107.43	20230712	0.43	N	389470	500	42 억	59706	N	N	0	N	00	N
122	20240710	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18530	2010	2	12.17	60885846850	3368002	213.08	16550	19320	16320	21450	11570	16520	18077.07	0.35	49057	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1567	-5.89	36.91	12	39.83	-3145.00	502.00	32750	20230908	-43.42	8800	20230710	110.57	21400	-13.41	20240105	9400	97.13	20240415	32750	-43.42	20230908	8800	110.57	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
123	20240710	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18670	2150	2	13.01	59317263990	3283465	207.73	16550	19320	16320	21450	11570	16520	18065.45	0.35	73341	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1579	-5.94	37.19	12	38.83	-3145.00	502.00	32750	20230908	-42.99	8800	20230710	112.16	21400	-12.76	20240105	9400	98.62	20240415	32750	-42.99	20230908	8800	112.16	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
124	20240710	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	2070	2	12.53	49709351030	2761954	174.74	16550	19320	16320	21450	11570	16520	17997.90	0.35	40844	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1572	-5.91	37.03	12	32.66	-3145.00	502.00	32750	20230908	-43.24	8800	20230710	111.25	21400	-13.13	20240105	9400	97.77	20240415	32750	-43.24	20230908	8800	111.25	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
125	20240710	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17620	1100	2	6.66	27061845100	1546819	97.86	16550	18090	16320	21450	11570	16520	17495.16	0.35	122963	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1490	-5.60	35.10	12	18.29	-3145.00	502.00	32750	20230908	-46.20	8800	20230710	100.23	21400	-17.66	20240105	9400	87.45	20240415	32750	-46.20	20230908	8800	100.23	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
126	20240710	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17660	1140	2	6.90	25792360460	1474565	93.29	16550	18090	16320	21450	11570	16520	17491.51	0.35	132804	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1493	-5.62	35.18	12	17.44	-3145.00	502.00	32750	20230908	-46.08	8800	20230710	100.68	21400	-17.48	20240105	9400	87.87	20240415	32750	-46.08	20230908	8800	100.68	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
127	20240710	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17660	1140	2	6.90	22361396830	1278233	80.87	16550	18090	16320	21450	11570	16520	17494.00	0.35	129675	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1493	-5.62	35.18	12	15.12	-3145.00	502.00	32750	20230908	-46.08	8800	20230710	100.68	21400	-17.48	20240105	9400	87.87	20240415	32750	-46.08	20230908	8800	100.68	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
128	20240710	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17680	1160	2	7.02	10522558930	613653	38.82	16550	17680	16320	21450	11570	16520	17147.42	0.35	72833	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1495	-5.62	35.22	12	7.26	-3145.00	502.00	32750	20230908	-46.02	8800	20230710	100.91	21400	-17.38	20240105	9400	88.09	20240415	32750	-46.02	20230908	8800	100.91	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
129	20240710	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	0	3	0.00	1526986150	91561	5.79	16550	16970	16320	21450	11570	16520	16677.27	0.35	-306	18840	17680	16840	15680	14840	18260	16260	42	4930	500	10240	10	1	8455556	1397	-5.25	32.91	12	1.08	-3145.00	502.00	32750	20230908	-49.56	8800	20230710	87.73	21400	-22.80	20240105	9400	75.74	20240415	32750	-49.56	20230908	8800	87.73	20230710	0.43	N	389470	500	42 억	29413	N	N	0	N	00	N
130	20240709	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	140	2	0.85	26505485140	1574121	104.94	16380	18000	16000	21250	11470	16380	16841.12	0.94	-50577	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1397	-5.25	32.91	12	18.62	-3145.00	502.00	32750	20230908	-49.56	8800	20230710	87.73	21400	-22.80	20240105	9400	75.74	20240415	32750	-49.56	20230908	8800	87.73	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
131	20240709	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16460	80	2	0.49	26199058950	1555526	103.70	16380	18000	16000	21250	11470	16380	16845.30	0.94	-50448	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1392	-5.23	32.79	12	18.40	-3145.00	502.00	32750	20230908	-49.74	8800	20230710	87.05	21400	-23.08	20240105	9400	75.11	20240415	32750	-49.74	20230908	8800	87.05	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
132	20240709	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16340	-40	5	-0.24	24995425000	1482234	98.81	16380	18000	16000	21250	11470	16380	16866.34	0.94	-44908	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1382	-5.20	32.55	12	17.53	-3145.00	502.00	32750	20230908	-50.11	8800	20230710	85.68	21400	-23.64	20240105	9400	73.83	20240415	32750	-50.11	20230908	8800	85.68	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
133	20240709	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16470	90	2	0.55	24201965360	1433834	95.58	16380	18000	16000	21250	11470	16380	16882.40	0.94	-38105	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1393	-5.24	32.81	12	16.96	-3145.00	502.00	32750	20230908	-49.71	8800	20230710	87.16	21400	-23.04	20240105	9400	75.21	20240415	32750	-49.71	20230908	8800	87.16	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
134	20240709	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	-180	5	-1.10	22228897870	1311987	87.46	16380	18000	16100	21250	11470	16380	16946.87	0.94	-48559	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1370	-5.15	32.27	12	15.52	-3145.00	502.00	32750	20230908	-50.53	8800	20230710	84.09	21400	-24.30	20240105	9400	72.34	20240415	32750	-50.53	20230908	8800	84.09	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
135	20240709	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16250	-130	5	-0.79	21199074380	1248381	83.22	16380	18000	16120	21250	11470	16380	16985.68	0.94	-43966	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1374	-5.17	32.37	12	14.76	-3145.00	502.00	32750	20230908	-50.38	8800	20230710	84.66	21400	-24.07	20240105	9400	72.87	20240415	32750	-50.38	20230908	8800	84.66	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
136	20240709	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16610	230	2	1.40	18828563670	1104457	73.63	16380	18000	16120	21250	11470	16380	17053.37	0.94	-38840	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1404	-5.28	33.09	12	13.06	-3145.00	502.00	32750	20230908	-49.28	8800	20230710	88.75	21400	-22.38	20240105	9400	76.70	20240415	32750	-49.28	20230908	8800	88.75	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
137	20240709	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	810	2	4.95	11148721220	648257	43.22	16380	18000	16120	21250	11470	16380	17209.68	0.94	-22239	17333	16856	15923	15446	14513	17095	15685	42	4870	500	10150	10	1	8455556	1454	-5.47	34.24	12	7.67	-3145.00	502.00	32750	20230908	-47.51	8800	20230710	95.34	21400	-19.67	20240105	9400	82.87	20240415	32750	-47.51	20230908	8800	95.34	20230710	0.44	N	389470	500	42 억	79181	N	N	0	N	00	N
138	20240708	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	1270	2	8.41	23300812220	1480057	116.82	15410	16400	14990	19640	10580	15110	15739.93	0.81	10670	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1385	-5.21	32.63	12	17.50	-3145.00	502.00	32750	20230908	-49.98	8800	20230710	86.14	21400	-23.46	20240105	9400	74.26	20240415	32750	-49.98	20230908	8800	86.14	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
139	20240708	151209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15780	670	2	4.43	19831920410	1266129	99.94	15410	16400	14990	19640	10580	15110	15663.43	0.81	13006	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1334	-5.02	31.43	12	14.97	-3145.00	502.00	32750	20230908	-51.82	8800	20230710	79.32	21400	-26.26	20240105	9400	67.87	20240415	32750	-51.82	20230908	8800	79.32	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
140	20240708	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	520	2	3.44	18791740930	1199553	94.68	15410	16400	14990	19640	10580	15110	15665.62	0.81	3416	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1322	-4.97	31.14	12	14.19	-3145.00	502.00	32750	20230908	-52.27	8800	20230710	77.61	21400	-26.96	20240105	9400	66.28	20240415	32750	-52.27	20230908	8800	77.61	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
141	20240708	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	730	2	4.83	17423358370	1112350	87.80	15410	16400	14990	19640	10580	15110	15663.56	0.81	16394	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1339	-5.04	31.55	12	13.16	-3145.00	502.00	32750	20230908	-51.63	8800	20230710	80.00	21400	-25.98	20240105	9400	68.51	20240415	32750	-51.63	20230908	8800	80.00	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
142	20240708	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	570	2	3.77	15530109810	992572	78.34	15410	16400	14990	19640	10580	15110	15646.33	0.81	16402	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1326	-4.99	31.24	12	11.74	-3145.00	502.00	32750	20230908	-52.12	8800	20230710	78.18	21400	-26.73	20240105	9400	66.81	20240415	32750	-52.12	20230908	8800	78.18	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
143	20240708	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	400	2	2.65	8047352700	522516	41.24	15410	15700	14990	19640	10580	15110	15401.16	0.81	41701	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1311	-4.93	30.90	12	6.18	-3145.00	502.00	32750	20230908	-52.64	8800	20230710	76.25	21400	-27.52	20240105	9400	65.00	20240415	32750	-52.64	20230908	8800	76.25	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
144	20240708	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	170	2	1.13	5901860480	383193	30.25	15410	15700	14990	19640	10580	15110	15401.80	0.81	28858	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1292	-4.86	30.44	12	4.53	-3145.00	502.00	32750	20230908	-53.34	8800	20230710	73.64	21400	-28.60	20240105	9400	62.55	20240415	32750	-53.34	20230908	8800	73.64	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
145	20240708	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	100	2	0.66	2361272850	153153	12.09	15410	15700	15180	19640	10580	15110	15417.74	0.81	9889	16416	15762	15306	14652	14196	15535	14425	42	4530	500	9360	10	1	8455556	1286	-4.84	30.30	12	1.81	-3145.00	502.00	32750	20230908	-53.56	8800	20230710	72.84	21400	-28.93	20240105	9400	61.81	20240415	32750	-53.56	20230908	8800	72.84	20230710	0.46	N	389470	500	42 억	68091	N	N	0	N	00	N
146	20240705	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-360	5	-2.33	19196590520	1253210	116.95	15620	15960	14850	20100	10830	15470	15318.57	1.14	-27743	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1278	-4.80	30.10	12	14.82	-3145.00	502.00	32750	20230908	-53.86	8800	20230710	71.70	21400	-29.39	20240105	9400	60.74	20240415	32750	-53.86	20230908	8800	71.70	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
147	20240705	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	-420	5	-2.71	18774638920	1225239	114.34	15620	15960	14850	20100	10830	15470	15322.99	1.14	-26704	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1273	-4.79	29.98	12	14.49	-3145.00	502.00	32750	20230908	-54.05	8800	20230710	71.02	21400	-29.67	20240105	9400	60.11	20240415	32750	-54.05	20230908	8800	71.02	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
148	20240705	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15020	-450	5	-2.91	17516101920	1141630	106.54	15620	15960	14850	20100	10830	15470	15342.83	1.14	-23641	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1270	-4.78	29.92	12	13.50	-3145.00	502.00	32750	20230908	-54.14	8800	20230710	70.68	21400	-29.81	20240105	9400	59.79	20240415	32750	-54.14	20230908	8800	70.68	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
149	20240705	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	-290	5	-1.87	16828829980	1095893	102.27	15620	15960	14850	20100	10830	15470	15356.05	1.14	-20876	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1284	-4.83	30.24	12	12.96	-3145.00	502.00	32750	20230908	-53.65	8800	20230710	72.50	21400	-29.07	20240105	9400	61.49	20240415	32750	-53.65	20230908	8800	72.50	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
150	20240705	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-300	5	-1.94	15211500640	988164	92.21	15620	15960	14850	20100	10830	15470	15393.53	1.14	-15546	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1283	-4.82	30.22	12	11.69	-3145.00	502.00	32750	20230908	-53.68	8800	20230710	72.39	21400	-29.11	20240105	9400	61.38	20240415	32750	-53.68	20230908	8800	72.39	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
151	20240705	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	80	2	0.52	13717214280	890799	83.13	15620	15960	14850	20100	10830	15470	15398.60	1.14	-688	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1315	-4.94	30.98	12	10.54	-3145.00	502.00	32750	20230908	-52.52	8800	20230710	76.70	21400	-27.34	20240105	9400	65.43	20240415	32750	-52.52	20230908	8800	76.70	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
152	20240705	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-20	5	-0.13	11117704490	722645	67.44	15620	15960	14850	20100	10830	15470	15384.49	1.14	-21255	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1306	-4.91	30.78	12	8.55	-3145.00	502.00	32750	20230908	-52.82	8800	20230710	75.57	21400	-27.80	20240105	9400	64.36	20240415	32750	-52.82	20230908	8800	75.57	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
153	20240705	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-470	5	-3.04	4769155330	307412	28.69	15620	15960	14960	20100	10830	15470	15514.20	1.14	-32397	16516	15992	15256	14732	13996	16255	14995	42	4630	500	9590	10	1	8455556	1268	-4.77	29.88	12	3.64	-3145.00	502.00	32750	20230908	-54.20	8800	20230710	70.45	21400	-29.91	20240105	9400	59.57	20240415	32750	-54.20	20230908	8800	70.45	20230710	0.54	N	389470	500	42 억	96305	N	N	0	N	00	N
154	20240704	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	-520	5	-3.25	15795352200	1044000	49.57	14960	15780	14520	20750	11200	15990	15128.99	0.49	51744	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1308	-4.92	30.82	12	12.35	-3145.00	502.00	32750	20230908	-52.76	8800	20230710	75.80	21400	-27.71	20240105	9400	64.57	20240415	32750	-52.76	20230908	8800	75.80	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
155	20240704	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-720	5	-4.50	15028120910	994189	47.21	14960	15780	14520	20750	11200	15990	15115.95	0.49	51380	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1291	-4.86	30.42	12	11.76	-3145.00	502.00	32750	20230908	-53.37	8800	20230710	73.52	21400	-28.64	20240105	9400	62.45	20240415	32750	-53.37	20230908	8800	73.52	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
156	20240704	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	-940	5	-5.88	14075365440	931226	44.22	14960	15780	14520	20750	11200	15990	15114.87	0.49	48397	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1273	-4.79	29.98	12	11.01	-3145.00	502.00	32750	20230908	-54.05	8800	20230710	71.02	21400	-29.67	20240105	9400	60.11	20240415	32750	-54.05	20230908	8800	71.02	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
157	20240704	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-780	5	-4.88	13227775930	874879	41.54	14960	15780	14520	20750	11200	15990	15119.54	0.49	48279	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1286	-4.84	30.30	12	10.35	-3145.00	502.00	32750	20230908	-53.56	8800	20230710	72.84	21400	-28.93	20240105	9400	61.81	20240415	32750	-53.56	20230908	8800	72.84	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
158	20240704	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	-860	5	-5.38	12667338350	837984	39.79	14960	15780	14520	20750	11200	15990	15116.43	0.49	47934	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1279	-4.81	30.14	12	9.91	-3145.00	502.00	32750	20230908	-53.80	8800	20230710	71.93	21400	-29.30	20240105	9400	60.96	20240415	32750	-53.80	20230908	8800	71.93	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
159	20240704	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	-670	5	-4.19	11287572660	746509	35.45	14960	15780	14520	20750	11200	15990	15120.47	0.49	39226	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1295	-4.87	30.52	12	8.83	-3145.00	502.00	32750	20230908	-53.22	8800	20230710	74.09	21400	-28.41	20240105	9400	62.98	20240415	32750	-53.22	20230908	8800	74.09	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
160	20240704	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	-450	5	-2.81	9367203610	622669	29.57	14960	15600	14520	20750	11200	15990	15043.62	0.49	27894	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1314	-4.94	30.96	12	7.36	-3145.00	502.00	32750	20230908	-52.55	8800	20230710	76.59	21400	-27.38	20240105	9400	65.32	20240415	32750	-52.55	20230908	8800	76.59	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
161	20240704	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	-1110	5	-6.94	3371711900	225114	10.69	14960	15260	14750	20750	11200	15990	14977.76	0.49	10005	16970	16480	15710	15220	14450	16725	15465	42	4760	500	9910	10	1	8455556	1258	-4.73	29.64	12	2.66	-3145.00	502.00	32750	20230908	-54.56	8800	20230710	69.09	21400	-30.47	20240105	9400	58.30	20240415	32750	-54.56	20230908	8800	69.09	20230710	0.92	N	389470	500	42 억	41213	N	N	0	N	00	N
162	20240703	161153	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15990	0	3	0.00	31880680630	2039146	20.41	15350	16200	14940	20750	11200	15990	15632.75	0.23	12277	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1352	-5.08	31.85	12	24.12	-3145.00	502.00	32750	20230908	-51.18	8800	20230710	81.70	21400	-25.28	20240105	9400	70.11	20240415	32750	-51.18	20230908	8800	81.70	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
163	20240703	151156	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	10	2	0.06	30100108920	1927770	19.29	15350	16200	14940	20750	11200	15990	15613.56	0.23	24318	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1353	-5.09	31.87	12	22.80	-3145.00	502.00	32750	20230908	-51.15	8800	20230710	81.82	21400	-25.23	20240105	9400	70.21	20240415	32750	-51.15	20230908	8800	81.82	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
164	20240703	141157	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-60	5	-0.38	25745513750	1656024	16.57	15350	16200	14940	20750	11200	15990	15546.05	0.23	31471	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1347	-5.07	31.73	12	19.59	-3145.00	502.00	32750	20230908	-51.36	8800	20230710	81.02	21400	-25.56	20240105	9400	69.47	20240415	32750	-51.36	20230908	8800	81.02	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
165	20240703	131156	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15890	-100	5	-0.63	22303664930	1440104	14.41	15350	16200	14940	20750	11200	15990	15486.84	0.23	37194	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1344	-5.05	31.65	12	17.03	-3145.00	502.00	32750	20230908	-51.48	8800	20230710	80.57	21400	-25.75	20240105	9400	69.04	20240415	32750	-51.48	20230908	8800	80.57	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
166	20240703	121155	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	-470	5	-2.94	16272037280	1060426	10.61	15350	15700	14940	20750	11200	15990	15343.60	0.23	53760	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1312	-4.93	30.92	12	12.54	-3145.00	502.00	32750	20230908	-52.61	8800	20230710	76.36	21400	-27.48	20240105	9400	65.11	20240415	32750	-52.61	20230908	8800	76.36	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
167	20240703	111157	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-570	5	-3.56	14380593240	938494	9.39	15350	15700	14940	20750	11200	15990	15321.64	0.23	54854	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1304	-4.90	30.72	12	11.10	-3145.00	502.00	32750	20230908	-52.92	8800	20230710	75.23	21400	-27.94	20240105	9400	64.04	20240415	32750	-52.92	20230908	8800	75.23	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
168	20240703	101158	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-540	5	-3.38	11010437460	720813	7.21	15350	15590	14940	20750	11200	15990	15273.05	0.23	61299	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1306	-4.91	30.78	12	8.52	-3145.00	502.00	32750	20230908	-52.82	8800	20230710	75.57	21400	-27.80	20240105	9400	64.36	20240415	32750	-52.82	20230908	8800	75.57	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
169	20240703	091154	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-760	5	-4.75	3921794620	256709	2.57	15350	15580	15060	20750	11200	15990	15271.64	0.23	26936	18683	17336	15613	14266	12543	18010	14940	42	4760	500	9910	10	1	8455556	1288	-4.84	30.34	12	3.04	-3145.00	502.00	32750	20230908	-53.50	8800	20230710	73.07	21400	-28.83	20240105	9400	62.02	20240415	32750	-53.50	20230908	8800	73.07	20230710	0.97	N	389470	500	42 억	19865	N	N	0	N	01	N
170	20240702	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15990	1640	2	11.43	152917082050	9942918	327.86	14600	16960	13890	18650	10050	14350	15378.84	1.03	-119919	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1352	-5.08	31.85	12	117.59	-3145.00	502.00	32750	20230908	-51.18	8800	20230710	81.70	21400	-25.28	20240105	9400	70.11	20240415	32750	-51.18	20230908	8800	81.70	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
171	20240702	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	970	2	6.76	148052173210	9633054	317.65	14600	16960	13890	18650	10050	14350	15369.18	1.03	-97134	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1295	-4.87	30.52	12	113.93	-3145.00	502.00	32750	20230908	-53.22	8800	20230710	74.09	21400	-28.41	20240105	9400	62.98	20240415	32750	-53.22	20230908	8800	74.09	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
172	20240702	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	530	2	3.69	138361484140	8995608	296.63	14600	16960	13890	18650	10050	14350	15381.00	1.03	-107272	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1258	-4.73	29.64	12	106.39	-3145.00	502.00	32750	20230908	-54.56	8800	20230710	69.09	21400	-30.47	20240105	9400	58.30	20240415	32750	-54.56	20230908	8800	69.09	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
173	20240702	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	1330	2	9.27	126130962900	8200097	270.39	14600	16960	13890	18650	10050	14350	15381.64	1.03	-124453	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1326	-4.99	31.24	12	96.98	-3145.00	502.00	32750	20230908	-52.12	8800	20230710	78.18	21400	-26.73	20240105	9400	66.81	20240415	32750	-52.12	20230908	8800	78.18	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
174	20240702	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16440	2090	2	14.56	96821728210	6393514	210.82	14600	16770	13890	18650	10050	14350	15143.74	1.03	-117444	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1390	-5.23	32.75	12	75.61	-3145.00	502.00	32750	20230908	-49.80	8800	20230710	86.82	21400	-23.18	20240105	9400	74.89	20240415	32750	-49.80	20230908	8800	86.82	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
175	20240702	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	380	2	2.65	59023556660	4031058	132.92	14600	15330	13890	18650	10050	14350	14642.20	1.03	-89911	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1246	-4.68	29.34	12	47.67	-3145.00	502.00	32750	20230908	-55.02	8800	20230710	67.39	21400	-31.17	20240105	9400	56.70	20240415	32750	-55.02	20230908	8800	67.39	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
176	20240702	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	-150	5	-1.05	47743813980	3267762	107.75	14600	15330	13890	18650	10050	14350	14610.55	1.03	-83835	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1201	-4.52	28.29	12	38.65	-3145.00	502.00	32750	20230908	-56.64	8800	20230710	61.36	21400	-33.64	20240105	9400	51.06	20240415	32750	-56.64	20230908	8800	61.36	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
177	20240702	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	390	2	2.72	21461877630	1480499	48.82	14600	15050	13890	18650	10050	14350	14496.38	1.03	-34259	16416	15382	13316	12282	10216	15900	12800	42	4300	500	8890	10	1	8455556	1246	-4.69	29.36	12	17.51	-3145.00	502.00	32750	20230908	-54.99	8800	20230710	67.50	21400	-31.12	20240105	9400	56.81	20240415	32750	-54.99	20230908	8800	67.50	20230710	0.89	N	389470	500	42 억	87196	N	N	0	N	00	N
178	20240701	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	3310	1	29.98	40800869270	3024777	2658.30	11300	14350	11250	14350	7730	11040	13488.70	0.68	88396	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1213	-4.56	28.59	12	35.77	-3145.00	502.00	32750	20230908	-56.18	8800	20230710	63.07	21400	-32.94	20240105	9400	52.66	20240415	32750	-56.18	20230908	8800	63.07	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
179	20240701	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	3310	1	29.98	40749984170	3021231	2655.19	11300	14350	11250	14350	7730	11040	13488.29	0.68	88954	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1213	-4.56	28.59	12	35.73	-3145.00	502.00	32750	20230908	-56.18	8800	20230710	63.07	21400	-32.94	20240105	9400	52.66	20240415	32750	-56.18	20230908	8800	63.07	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
180	20240701	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	3310	1	29.98	40279964270	2988477	2626.40	11300	14350	11250	14350	7730	11040	13478.84	0.68	88954	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1213	-4.56	28.59	12	35.34	-3145.00	502.00	32750	20230908	-56.18	8800	20230710	63.07	21400	-32.94	20240105	9400	52.66	20240415	32750	-56.18	20230908	8800	63.07	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
181	20240701	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	3310	1	29.98	39968511870	2966773	2607.33	11300	14350	11250	14350	7730	11040	13472.47	0.68	88954	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1213	-4.56	28.59	12	35.09	-3145.00	502.00	32750	20230908	-56.18	8800	20230710	63.07	21400	-32.94	20240105	9400	52.66	20240415	32750	-56.18	20230908	8800	63.07	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
182	20240701	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	3310	1	29.98	39206096370	2913643	2560.63	11300	14350	11250	14350	7730	11040	13456.46	0.68	83418	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1213	-4.56	28.59	12	34.46	-3145.00	502.00	32750	20230908	-56.18	8800	20230710	63.07	21400	-32.94	20240105	9400	52.66	20240415	32750	-56.18	20230908	8800	63.07	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
183	20240701	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	2770	2	25.09	31155232870	2343946	2059.96	11300	14300	11250	14350	7730	11040	13292.28	0.68	36698	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1168	-4.39	27.51	12	27.72	-3145.00	502.00	32750	20230908	-57.83	8800	20230710	56.93	21400	-35.47	20240105	9400	46.91	20240415	32750	-57.83	20230908	8800	56.93	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
184	20240701	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	1730	2	15.67	13192256700	1034253	908.95	11300	13500	11250	14350	7730	11040	12756.20	0.68	43157	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1080	-4.06	25.44	12	12.23	-3145.00	502.00	32750	20230908	-61.01	8800	20230710	45.11	21400	-40.33	20240105	9400	35.85	20240415	32750	-61.01	20230908	8800	45.11	20230710	0.89	N	389470	500	42 억	57202	N	N	0	N	00	N
185	20240701	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	1380	2	12.50	2071320480	173520	152.50	11300	12420	11250	14350	7730	11040	11939.72	0.68	37852	11933	11486	11203	10756	10473	11345	10615	42	3310	500	6840	10	1	8455556	1050	-3.95	24.74	12	2.05	-3145.00	502.00	32750	20230908	-62.08	8800	20230710	41.14	21400	-41.96	20240105	9400	32.13	20240415	32750	-62.08	20230908	8800	41.14	20230710	0.89	N	389470	500	42 억	57202	Y	N	0	N	00	N

82 KiB Raw Blame History

82 KiB

Raw Blame History