KissMeData/037350/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	110	2	2.72	54284535	13233	78.14	4085	4175	4060	5260	2835	4050	4102.21	2.09	4836	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	644	16.12	0.24	12	0.09	258.00	17326.00	5050	20240605	-17.62	3670	20231024	13.35	5050	-17.62	20240605	3760	10.64	20240419	5050	-17.62	20240605	3670	13.35	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
3	20240731	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	55	2	1.36	49130260	11980	70.74	4085	4175	4060	5260	2835	4050	4101.02	2.09	5068	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	635	15.91	0.24	12	0.08	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
4	20240731	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	35	2	0.86	48172075	11746	69.36	4085	4175	4060	5260	2835	4050	4101.15	2.09	5029	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	632	15.83	0.24	12	0.08	258.00	17326.00	5050	20240605	-19.11	3670	20231024	11.31	5050	-19.11	20240605	3760	8.64	20240419	5050	-19.11	20240605	3670	11.31	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
5	20240731	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	45	2	1.11	19003765	4663	27.53	4085	4100	4060	5260	2835	4050	4075.44	2.09	1884	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	633	15.87	0.24	12	0.03	258.00	17326.00	5050	20240605	-18.91	3670	20231024	11.58	5050	-18.91	20240605	3760	8.91	20240419	5050	-18.91	20240605	3670	11.58	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
6	20240731	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	35	2	0.86	14802550	3635	21.46	4085	4100	4060	5260	2835	4050	4072.23	2.09	1223	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	632	15.83	0.24	12	0.02	258.00	17326.00	5050	20240605	-19.11	3670	20231024	11.31	5050	-19.11	20240605	3760	8.64	20240419	5050	-19.11	20240605	3670	11.31	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
7	20240731	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	30	2	0.74	13235255	3251	19.20	4085	4100	4060	5260	2835	4050	4071.13	2.09	841	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	631	15.81	0.24	12	0.02	258.00	17326.00	5050	20240605	-19.21	3670	20231024	11.17	5050	-19.21	20240605	3760	8.51	20240419	5050	-19.21	20240605	3670	11.17	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
8	20240731	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	25	2	0.62	2274685	559	3.30	4085	4085	4060	5260	2835	4050	4069.20	2.09	153	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	630	15.79	0.24	12	0.00	258.00	17326.00	5050	20240605	-19.31	3670	20231024	11.04	5050	-19.31	20240605	3760	8.38	20240419	5050	-19.31	20240605	3670	11.04	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
9	20240731	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	30	2	0.74	20415	5	0.03	4085	4085	4080	5260	2835	4050	4083.00	2.09	-2	4183	4116	4073	4006	3963	4095	3985	77	1210	500	2990	5	1	15470000	631	15.81	0.24	12	0.00	258.00	17326.00	5050	20240605	-19.21	3670	20231024	11.17	5050	-19.21	20240605	3760	8.51	20240419	5050	-19.21	20240605	3670	11.17	20231024	1.60	N	037350	500	77 억	323715	N	N	N	N
10	20240730	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-75	5	-1.82	68713090	16936	151.93	4125	4140	4030	5360	2890	4125	4057.22	2.15	-8773	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	627	15.70	0.23	12	0.11	258.00	17326.00	5050	20240605	-19.80	3670	20231024	10.35	5050	-19.80	20240605	3760	7.71	20240419	5050	-19.80	20240605	3670	10.35	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
11	20240730	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-75	5	-1.82	59547320	14673	131.63	4125	4140	4030	5360	2890	4125	4058.29	2.15	-6988	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	627	15.70	0.23	12	0.09	258.00	17326.00	5050	20240605	-19.80	3670	20231024	10.35	5050	-19.80	20240605	3760	7.71	20240419	5050	-19.80	20240605	3670	10.35	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
12	20240730	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	57975575	14285	128.15	4125	4140	4030	5360	2890	4125	4058.49	2.15	-6981	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	628	15.74	0.23	12	0.09	258.00	17326.00	5050	20240605	-19.60	3670	20231024	10.63	5050	-19.60	20240605	3760	7.98	20240419	5050	-19.60	20240605	3670	10.63	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
13	20240730	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	57399220	14143	126.88	4125	4140	4030	5360	2890	4125	4058.49	2.15	-6899	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	628	15.74	0.23	12	0.09	258.00	17326.00	5050	20240605	-19.60	3670	20231024	10.63	5050	-19.60	20240605	3760	7.98	20240419	5050	-19.60	20240605	3670	10.63	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
14	20240730	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-75	5	-1.82	23610500	5805	52.08	4125	4140	4050	5360	2890	4125	4067.27	2.15	-4654	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	627	15.70	0.23	12	0.04	258.00	17326.00	5050	20240605	-19.80	3670	20231024	10.35	5050	-19.80	20240605	3760	7.71	20240419	5050	-19.80	20240605	3670	10.35	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
15	20240730	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-50	5	-1.21	6563410	1600	14.35	4125	4140	4075	5360	2890	4125	4102.13	2.15	-861	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	630	15.79	0.24	12	0.01	258.00	17326.00	5050	20240605	-19.31	3670	20231024	11.04	5050	-19.31	20240605	3760	8.38	20240419	5050	-19.31	20240605	3670	11.04	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
16	20240730	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-25	5	-0.61	3279915	796	7.14	4125	4140	4100	5360	2890	4125	4120.50	2.15	-386	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	634	15.89	0.24	12	0.01	258.00	17326.00	5050	20240605	-18.81	3670	20231024	11.72	5050	-18.81	20240605	3760	9.04	20240419	5050	-18.81	20240605	3670	11.72	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
17	20240730	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	0	3	0.00	2215125	537	4.82	4125	4125	4125	5360	2890	4125	4125.00	2.15	-372	4175	4150	4100	4075	4025	4162	4087	77	1235	500	3050	5	1	15470000	638	15.99	0.24	12	0.00	258.00	17326.00	5050	20240605	-18.32	3670	20231024	12.40	5050	-18.32	20240605	3760	9.71	20240419	5050	-18.32	20240605	3670	12.40	20231024	1.73	N	037350	500	77 억	332487	N	N	N	N
18	20240729	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	20	2	0.49	45516610	11145	45.08	4105	4125	4050	5330	2875	4105	4084.04	2.16	-1539	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	638	15.99	0.24	12	0.07	258.00	17326.00	5050	20240605	-18.32	3670	20231024	12.40	5050	-18.32	20240605	3760	9.71	20240419	5050	-18.32	20240605	3670	12.40	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
19	20240729	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	0	3	0.00	41479125	10164	41.11	4105	4120	4050	5330	2875	4105	4080.98	2.16	-1324	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	635	15.91	0.24	12	0.07	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
20	20240729	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-5	5	-0.12	40956750	10037	40.60	4105	4120	4050	5330	2875	4105	4080.58	2.16	-1318	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	634	15.89	0.24	12	0.06	258.00	17326.00	5050	20240605	-18.81	3670	20231024	11.72	5050	-18.81	20240605	3760	9.04	20240419	5050	-18.81	20240605	3670	11.72	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
21	20240729	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	10	2	0.24	40166130	9844	39.82	4105	4120	4050	5330	2875	4105	4080.27	2.16	-1423	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	637	15.95	0.24	12	0.06	258.00	17326.00	5050	20240605	-18.51	3670	20231024	12.13	5050	-18.51	20240605	3760	9.44	20240419	5050	-18.51	20240605	3670	12.13	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
22	20240729	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-5	5	-0.12	34421210	8444	34.15	4105	4105	4050	5330	2875	4105	4076.41	2.16	-820	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	634	15.89	0.24	12	0.05	258.00	17326.00	5050	20240605	-18.81	3670	20231024	11.72	5050	-18.81	20240605	3760	9.04	20240419	5050	-18.81	20240605	3670	11.72	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
23	20240729	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-15	5	-0.37	30893530	7580	30.66	4105	4105	4050	5330	2875	4105	4075.66	2.16	-386	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	633	15.85	0.24	12	0.05	258.00	17326.00	5050	20240605	-19.01	3670	20231024	11.44	5050	-19.01	20240605	3760	8.78	20240419	5050	-19.01	20240605	3670	11.44	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
24	20240729	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-30	5	-0.73	17756615	4373	17.69	4105	4105	4050	5330	2875	4105	4060.51	2.16	925	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	630	15.79	0.24	12	0.03	258.00	17326.00	5050	20240605	-19.31	3670	20231024	11.04	5050	-19.31	20240605	3760	8.38	20240419	5050	-19.31	20240605	3670	11.04	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
25	20240729	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-25	5	-0.61	322795	79	0.32	4105	4105	4080	5330	2875	4105	4086.01	2.16	-66	4165	4135	4105	4075	4045	4150	4090	77	1225	500	3030	5	1	15470000	631	15.81	0.24	12	0.00	258.00	17326.00	5050	20240605	-19.21	3670	20231024	11.17	5050	-19.21	20240605	3760	8.51	20240419	5050	-19.21	20240605	3670	11.17	20231024	1.73	N	037350	500	77 억	334028	N	N	N	N
26	20240726	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-35	5	-0.85	101172610	24722	73.94	4100	4135	4075	5380	2900	4140	4092.41	2.12	6801	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	635	15.91	0.24	12	0.16	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
27	20240726	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-55	5	-1.33	77675125	18972	56.74	4100	4135	4075	5380	2900	4140	4094.20	2.12	2983	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	632	15.83	0.24	12	0.12	258.00	17326.00	5050	20240605	-19.11	3670	20231024	11.31	5050	-19.11	20240605	3760	8.64	20240419	5050	-19.11	20240605	3670	11.31	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
28	20240726	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-35	5	-0.85	42177115	10287	30.77	4100	4135	4075	5380	2900	4140	4100.04	2.12	-668	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	635	15.91	0.24	12	0.07	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
29	20240726	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-5	5	-0.12	37341885	9109	27.24	4100	4135	4075	5380	2900	4140	4099.45	2.12	-155	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	640	16.03	0.24	12	0.06	258.00	17326.00	5050	20240605	-18.12	3670	20231024	12.67	5050	-18.12	20240605	3760	9.97	20240419	5050	-18.12	20240605	3670	12.67	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
30	20240726	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-35	5	-0.85	36308135	8859	26.50	4100	4135	4075	5380	2900	4140	4098.45	2.12	-155	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	635	15.91	0.24	12	0.06	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
31	20240726	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-45	5	-1.09	22956915	5602	16.76	4100	4125	4075	5380	2900	4140	4097.99	2.12	487	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	633	15.87	0.24	12	0.04	258.00	17326.00	5050	20240605	-18.91	3670	20231024	11.58	5050	-18.91	20240605	3760	8.91	20240419	5050	-18.91	20240605	3670	11.58	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
32	20240726	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-35	5	-0.85	13363330	3255	9.74	4100	4125	4080	5380	2900	4140	4105.48	2.12	577	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	635	15.91	0.24	12	0.02	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
33	20240726	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-20	5	-0.48	1465430	357	1.07	4100	4120	4100	5380	2900	4140	4104.85	2.12	213	4253	4196	4123	4066	3993	4160	4030	77	1240	500	3060	5	1	15470000	637	15.97	0.24	12	0.00	258.00	17326.00	5050	20240605	-18.42	3670	20231024	12.26	5050	-18.42	20240605	3760	9.57	20240419	5050	-18.42	20240605	3670	12.26	20231024	1.74	N	037350	500	77 억	327207	N	N	N	N
34	20240725	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-40	5	-0.96	133286010	32690	318.80	4180	4180	4050	5430	2930	4180	4077.27	2.07	6749	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	640	16.05	0.24	12	0.21	258.00	17326.00	5050	20240605	-18.02	3670	20231024	12.81	5050	-18.02	20240605	3760	10.11	20240419	5050	-18.02	20240605	3670	12.81	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
35	20240725	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-35	5	-0.84	129089380	31678	308.93	4180	4180	4050	5430	2930	4180	4075.05	2.07	7179	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	641	16.07	0.24	12	0.20	258.00	17326.00	5050	20240605	-17.92	3670	20231024	12.94	5050	-17.92	20240605	3760	10.24	20240419	5050	-17.92	20240605	3670	12.94	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
36	20240725	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-85	5	-2.03	111090810	27310	266.34	4180	4180	4050	5430	2930	4180	4067.77	2.07	8192	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	633	15.87	0.24	12	0.18	258.00	17326.00	5050	20240605	-18.91	3670	20231024	11.58	5050	-18.91	20240605	3760	8.91	20240419	5050	-18.91	20240605	3670	11.58	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
37	20240725	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-80	5	-1.91	107576800	26452	257.97	4180	4180	4050	5430	2930	4180	4066.87	2.07	7435	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	634	15.89	0.24	12	0.17	258.00	17326.00	5050	20240605	-18.81	3670	20231024	11.72	5050	-18.81	20240605	3760	9.04	20240419	5050	-18.81	20240605	3670	11.72	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
38	20240725	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-75	5	-1.79	103278785	25401	247.72	4180	4180	4050	5430	2930	4180	4065.93	2.07	7084	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	635	15.91	0.24	12	0.16	258.00	17326.00	5050	20240605	-18.71	3670	20231024	11.85	5050	-18.71	20240605	3760	9.18	20240419	5050	-18.71	20240605	3670	11.85	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
39	20240725	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-65	5	-1.56	98562110	24252	236.51	4180	4180	4050	5430	2930	4180	4064.08	2.07	8232	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	637	15.95	0.24	12	0.16	258.00	17326.00	5050	20240605	-18.51	3670	20231024	12.13	5050	-18.51	20240605	3760	9.44	20240419	5050	-18.51	20240605	3670	12.13	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
40	20240725	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-100	5	-2.39	96253505	23688	231.01	4180	4180	4050	5430	2930	4180	4063.39	2.07	8551	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	631	15.81	0.24	12	0.15	258.00	17326.00	5050	20240605	-19.21	3670	20231024	11.17	5050	-19.21	20240605	3760	8.51	20240419	5050	-19.21	20240605	3670	11.17	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
41	20240725	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-5	5	-0.12	977155	236	2.30	4180	4180	4110	5430	2930	4180	4140.49	2.07	45	4286	4232	4196	4142	4106	4260	4170	77	1250	500	3090	5	1	15470000	646	16.18	0.24	12	0.00	258.00	17326.00	5050	20240605	-17.33	3670	20231024	13.76	5050	-17.33	20240605	3760	11.04	20240419	5050	-17.33	20240605	3670	13.76	20231024	1.77	N	037350	500	77 억	320470	N	N	N	N
42	20240724	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	5	2	0.12	43024550	10250	51.44	4175	4250	4160	5420	2925	4175	4197.76	2.09	-2501	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	647	16.20	0.24	12	0.07	258.00	17326.00	5050	20240605	-17.23	3670	20231024	13.90	5050	-17.23	20240605	3760	11.17	20240419	5050	-17.23	20240605	3670	13.90	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
43	20240724	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	20	2	0.48	41074935	9783	49.10	4175	4250	4160	5420	2925	4175	4198.60	2.09	-2488	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	649	16.26	0.24	12	0.06	258.00	17326.00	5050	20240605	-16.93	3670	20231024	14.31	5050	-16.93	20240605	3760	11.57	20240419	5050	-16.93	20240605	3670	14.31	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
44	20240724	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-10	5	-0.24	37165180	8846	44.39	4175	4250	4160	5420	2925	4175	4201.35	2.09	-2247	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	644	16.14	0.24	12	0.06	258.00	17326.00	5050	20240605	-17.52	3670	20231024	13.49	5050	-17.52	20240605	3760	10.77	20240419	5050	-17.52	20240605	3670	13.49	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
45	20240724	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	10	2	0.24	30619945	7275	36.51	4175	4250	4170	5420	2925	4175	4208.93	2.09	-1926	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	647	16.22	0.24	12	0.05	258.00	17326.00	5050	20240605	-17.13	3670	20231024	14.03	5050	-17.13	20240605	3760	11.30	20240419	5050	-17.13	20240605	3670	14.03	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
46	20240724	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	25	2	0.60	28098585	6673	33.49	4175	4250	4170	5420	2925	4175	4210.79	2.09	-2187	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	650	16.28	0.24	12	0.04	258.00	17326.00	5050	20240605	-16.83	3670	20231024	14.44	5050	-16.83	20240605	3760	11.70	20240419	5050	-16.83	20240605	3670	14.44	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
47	20240724	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	40	2	0.96	24794045	5886	29.54	4175	4250	4170	5420	2925	4175	4212.38	2.09	-2236	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	652	16.34	0.24	12	0.04	258.00	17326.00	5050	20240605	-16.53	3670	20231024	14.85	5050	-16.53	20240605	3760	12.10	20240419	5050	-16.53	20240605	3670	14.85	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
48	20240724	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	10	2	0.24	4794975	1147	5.76	4175	4205	4170	5420	2925	4175	4180.45	2.09	-450	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	647	16.22	0.24	12	0.01	258.00	17326.00	5050	20240605	-17.13	3670	20231024	14.03	5050	-17.13	20240605	3760	11.30	20240419	5050	-17.13	20240605	3670	14.03	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
49	20240724	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	0	3	0.00	1068800	256	1.28	4175	4175	4175	5420	2925	4175	4175.00	2.09	-224	4255	4215	4180	4140	4105	4212	4137	77	1245	500	3080	5	1	15470000	646	16.18	0.24	12	0.00	258.00	17326.00	5050	20240605	-17.33	3670	20231024	13.76	5050	-17.33	20240605	3760	11.04	20240419	5050	-17.33	20240605	3670	13.76	20231024	1.78	N	037350	500	77 억	322976	N	N	N	N
50	20240723	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-25	5	-0.60	83196530	19926	80.09	4175	4220	4145	5460	2940	4200	4175.28	2.11	-3965	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	646	16.18	0.24	12	0.13	258.00	17326.00	5050	20240605	-17.33	3670	20231024	13.76	5050	-17.33	20240605	3760	11.04	20240419	5050	-17.33	20240605	3670	13.76	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
51	20240723	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	0	3	0.00	71832990	17213	69.19	4175	4220	4145	5460	2940	4200	4173.18	2.11	-3621	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	650	16.28	0.24	12	0.11	258.00	17326.00	5050	20240605	-16.83	3670	20231024	14.44	5050	-16.83	20240605	3760	11.70	20240419	5050	-16.83	20240605	3670	14.44	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
52	20240723	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-5	5	-0.12	59999515	14395	57.86	4175	4220	4145	5460	2940	4200	4168.08	2.11	-3017	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	649	16.26	0.24	12	0.09	258.00	17326.00	5050	20240605	-16.93	3670	20231024	14.31	5050	-16.93	20240605	3760	11.57	20240419	5050	-16.93	20240605	3670	14.31	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
53	20240723	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	0	3	0.00	59643250	14310	57.52	4175	4220	4145	5460	2940	4200	4167.94	2.11	-2950	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	650	16.28	0.24	12	0.09	258.00	17326.00	5050	20240605	-16.83	3670	20231024	14.44	5050	-16.83	20240605	3760	11.70	20240419	5050	-16.83	20240605	3670	14.44	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
54	20240723	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-30	5	-0.71	59639050	14309	57.52	4175	4220	4145	5460	2940	4200	4167.94	2.11	-2950	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	645	16.16	0.24	12	0.09	258.00	17326.00	5050	20240605	-17.43	3670	20231024	13.62	5050	-17.43	20240605	3760	10.90	20240419	5050	-17.43	20240605	3670	13.62	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
55	20240723	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-30	5	-0.71	39448735	9448	37.98	4175	4220	4155	5460	2940	4200	4175.35	2.11	-4302	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	645	16.16	0.24	12	0.06	258.00	17326.00	5050	20240605	-17.43	3670	20231024	13.62	5050	-17.43	20240605	3760	10.90	20240419	5050	-17.43	20240605	3670	13.62	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
56	20240723	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	5	2	0.12	7765725	1851	7.44	4175	4220	4175	5460	2940	4200	4195.42	2.11	-1100	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	651	16.30	0.24	12	0.01	258.00	17326.00	5050	20240605	-16.73	3670	20231024	14.58	5050	-16.73	20240605	3760	11.84	20240419	5050	-16.73	20240605	3670	14.58	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
57	20240723	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-25	5	-0.60	20875	5	0.02	4175	4175	4175	5460	2940	4200	4175.00	2.11	-1	4280	4240	4200	4160	4120	4220	4140	77	1260	500	3100	5	1	15470000	646	16.18	0.24	12	0.00	258.00	17326.00	5050	20240605	-17.33	3670	20231024	13.76	5050	-17.33	20240605	3760	11.04	20240419	5050	-17.33	20240605	3670	13.76	20231024	1.69	N	037350	500	77 억	326921	N	N	N	N
58	20240722	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-40	5	-0.94	104187935	24878	73.00	4240	4240	4160	5510	2970	4240	4187.95	2.16	-7187	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	650	16.28	0.24	12	0.16	258.00	17326.00	5150	20230714	-18.45	3670	20231024	14.44	5050	-16.83	20240605	3760	11.70	20240419	5050	-16.83	20240605	3670	14.44	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
59	20240722	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-35	5	-0.83	96895335	23133	67.88	4240	4240	4160	5510	2970	4240	4188.62	2.16	-6933	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	651	16.30	0.24	12	0.15	258.00	17326.00	5150	20230714	-18.35	3670	20231024	14.58	5050	-16.73	20240605	3760	11.84	20240419	5050	-16.73	20240605	3670	14.58	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
60	20240722	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-20	5	-0.47	77784460	18554	54.44	4240	4240	4160	5510	2970	4240	4192.33	2.16	-7022	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	653	16.36	0.24	12	0.12	258.00	17326.00	5150	20230714	-18.06	3670	20231024	14.99	5050	-16.44	20240605	3760	12.23	20240419	5050	-16.44	20240605	3670	14.99	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
61	20240722	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-30	5	-0.71	65242500	15568	45.68	4240	4240	4160	5510	2970	4240	4190.81	2.16	-6920	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	651	16.32	0.24	12	0.10	258.00	17326.00	5150	20230714	-18.25	3670	20231024	14.71	5050	-16.63	20240605	3760	11.97	20240419	5050	-16.63	20240605	3670	14.71	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
62	20240722	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-30	5	-0.71	62549295	14925	43.79	4240	4240	4160	5510	2970	4240	4190.91	2.16	-6796	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	651	16.32	0.24	12	0.10	258.00	17326.00	5150	20230714	-18.25	3670	20231024	14.71	5050	-16.63	20240605	3760	11.97	20240419	5050	-16.63	20240605	3670	14.71	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
63	20240722	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-50	5	-1.18	44552435	10631	31.19	4240	4240	4160	5510	2970	4240	4190.80	2.16	-5356	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	648	16.24	0.24	12	0.07	258.00	17326.00	5150	20230714	-18.64	3670	20231024	14.17	5050	-17.03	20240605	3760	11.44	20240419	5050	-17.03	20240605	3670	14.17	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
64	20240722	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-55	5	-1.30	37434860	8934	26.21	4240	4240	4160	5510	2970	4240	4190.16	2.16	-5120	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	647	16.22	0.24	12	0.06	258.00	17326.00	5150	20230714	-18.74	3670	20231024	14.03	5050	-17.13	20240605	3760	11.30	20240419	5050	-17.13	20240605	3670	14.03	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
65	20240722	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-5	5	-0.12	975655	231	0.68	4240	4240	4210	5510	2970	4240	4223.61	2.16	-230	4426	4332	4286	4192	4146	4310	4170	77	1270	500	3130	5	1	15470000	655	16.41	0.24	12	0.00	258.00	17326.00	5150	20230714	-17.77	3670	20231024	15.40	5050	-16.14	20240605	3760	12.63	20240419	5050	-16.14	20240605	3670	15.40	20231024	1.70	N	037350	500	77 억	334420	N	N	N	N
66	20240719	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-145	5	-3.31	144362220	33881	272.90	4280	4380	4240	5700	3070	4385	4261.14	2.27	-16790	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	656	16.43	0.24	12	0.22	258.00	17326.00	5150	20230714	-17.67	3670	20231024	15.53	5050	-16.04	20240605	3760	12.77	20240419	5050	-16.04	20240605	3670	15.53	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
67	20240719	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-135	5	-3.08	127675835	29948	241.22	4280	4380	4240	5700	3070	4385	4263.25	2.27	-15872	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	657	16.47	0.25	12	0.19	258.00	17326.00	5150	20230714	-17.48	3670	20231024	15.80	5050	-15.84	20240605	3760	13.03	20240419	5050	-15.84	20240605	3670	15.80	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
68	20240719	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-140	5	-3.19	118654625	27825	224.12	4280	4380	4240	5700	3070	4385	4264.32	2.27	-14261	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	657	16.45	0.25	12	0.18	258.00	17326.00	5150	20230714	-17.57	3670	20231024	15.67	5050	-15.94	20240605	3760	12.90	20240419	5050	-15.94	20240605	3670	15.67	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
69	20240719	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-135	5	-3.08	106973065	25072	201.95	4280	4380	4245	5700	3070	4385	4266.63	2.27	-12149	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	657	16.47	0.25	12	0.16	258.00	17326.00	5150	20230714	-17.48	3670	20231024	15.80	5050	-15.84	20240605	3760	13.03	20240419	5050	-15.84	20240605	3670	15.80	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
70	20240719	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-120	5	-2.74	97066900	22743	183.19	4280	4380	4250	5700	3070	4385	4267.99	2.27	-9882	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	660	16.53	0.25	12	0.15	258.00	17326.00	5150	20230714	-17.18	3670	20231024	16.21	5050	-15.54	20240605	3760	13.43	20240419	5050	-15.54	20240605	3670	16.21	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
71	20240719	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-135	5	-3.08	93474575	21899	176.39	4280	4380	4250	5700	3070	4385	4268.44	2.27	-9432	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	657	16.47	0.25	12	0.14	258.00	17326.00	5150	20230714	-17.48	3670	20231024	15.80	5050	-15.84	20240605	3760	13.03	20240419	5050	-15.84	20240605	3670	15.80	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
72	20240719	100353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-65	5	-1.48	12553745	2924	23.55	4280	4380	4260	5700	3070	4385	4293.35	2.27	-1638	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	668	16.74	0.25	12	0.02	258.00	17326.00	5150	20230714	-16.12	3670	20231024	17.71	5050	-14.46	20240605	3760	14.89	20240419	5050	-14.46	20240605	3670	17.71	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
73	20240719	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-5	5	-0.11	2407825	560	4.51	4280	4380	4275	5700	3070	4385	4299.69	2.27	-4	4495	4440	4345	4290	4195	4467	4317	77	1315	500	3240	5	1	15470000	678	16.98	0.25	12	0.00	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5050	-13.27	20240605	3670	19.35	20231024	1.73	N	037350	500	77 억	351088	N	N	N	N
74	20240718	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-10	5	-0.23	53679240	12409	62.24	4350	4400	4250	5710	3080	4395	4321.85	2.28	-1632	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	678	17.00	0.25	12	0.08	258.00	17326.00	5150	20230714	-14.85	3670	20231024	19.48	5050	-13.17	20240605	3760	16.62	20240419	5050	-13.17	20240605	3670	19.48	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
75	20240718	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-40	5	-0.91	42166850	9784	49.07	4350	4400	4250	5710	3080	4395	4309.78	2.28	-1278	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	674	16.88	0.25	12	0.06	258.00	17326.00	5150	20230714	-15.44	3670	20231024	18.66	5050	-13.76	20240605	3760	15.82	20240419	5050	-13.76	20240605	3670	18.66	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
76	20240718	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-50	5	-1.14	41488600	9628	48.29	4350	4400	4250	5710	3080	4395	4309.16	2.28	-1124	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	672	16.84	0.25	12	0.06	258.00	17326.00	5150	20230714	-15.63	3670	20231024	18.39	5050	-13.96	20240605	3760	15.56	20240419	5050	-13.96	20240605	3670	18.39	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
77	20240718	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-20	5	-0.46	39153950	9095	45.62	4350	4400	4250	5710	3080	4395	4305.00	2.28	-910	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	677	16.96	0.25	12	0.06	258.00	17326.00	5150	20230714	-15.05	3670	20231024	19.21	5050	-13.37	20240605	3760	16.36	20240419	5050	-13.37	20240605	3670	19.21	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
78	20240718	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-100	5	-2.28	25343635	5911	29.65	4350	4395	4250	5710	3080	4395	4287.54	2.28	-216	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	664	16.65	0.25	12	0.04	258.00	17326.00	5150	20230714	-16.60	3670	20231024	17.03	5050	-14.95	20240605	3760	14.23	20240419	5050	-14.95	20240605	3670	17.03	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
79	20240718	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-90	5	-2.05	24257270	5658	28.38	4350	4395	4250	5710	3080	4395	4287.25	2.28	-74	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	666	16.69	0.25	12	0.04	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	5050	-14.75	20240605	3760	14.49	20240419	5050	-14.75	20240605	3670	17.30	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
80	20240718	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-95	5	-2.16	21997905	5132	25.74	4350	4395	4250	5710	3080	4395	4286.42	2.28	-7	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	665	16.67	0.25	12	0.03	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	5050	-14.85	20240605	3760	14.36	20240419	5050	-14.85	20240605	3670	17.17	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
81	20240718	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	0	3	0.00	1391700	319	1.60	4350	4395	4350	5710	3080	4395	4362.70	2.28	0	4581	4487	4396	4302	4211	4535	4350	77	1315	500	3250	5	1	15470000	680	17.03	0.25	12	0.00	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5050	-12.97	20240605	3670	19.75	20231024	1.72	N	037350	500	77 억	352720	N	N	N	N
82	20240717	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	65	2	1.50	86132500	19677	81.86	4305	4490	4305	5620	3035	4330	4376.67	2.25	4255	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	680	17.03	0.25	12	0.13	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5050	-12.97	20240605	3670	19.75	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
83	20240717	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	65	2	1.50	81173965	18548	77.16	4305	4490	4305	5620	3035	4330	4376.43	2.25	4470	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	680	17.03	0.25	12	0.12	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5050	-12.97	20240605	3670	19.75	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
84	20240717	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	65	2	1.50	76607110	17506	72.83	4305	4490	4305	5620	3035	4330	4376.05	2.25	4977	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	680	17.03	0.25	12	0.11	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5050	-12.97	20240605	3670	19.75	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
85	20240717	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	65	2	1.50	63814365	14592	60.71	4305	4490	4305	5620	3035	4330	4373.24	2.25	4531	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	680	17.03	0.25	12	0.09	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5050	-12.97	20240605	3670	19.75	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
86	20240717	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	80	2	1.85	60028990	13733	57.13	4305	4490	4305	5620	3035	4330	4371.15	2.25	4735	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	682	17.09	0.25	12	0.09	258.00	17326.00	5150	20230714	-14.37	3670	20231024	20.16	5050	-12.67	20240605	3760	17.29	20240419	5050	-12.67	20240605	3670	20.16	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
87	20240717	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	15	2	0.35	14783145	3405	14.17	4305	4355	4305	5620	3035	4330	4341.60	2.25	685	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	672	16.84	0.25	12	0.02	258.00	17326.00	5150	20230714	-15.63	3670	20231024	18.39	5050	-13.96	20240605	3760	15.56	20240419	5050	-13.96	20240605	3670	18.39	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
88	20240717	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	20	2	0.46	8659810	1996	8.30	4305	4355	4305	5620	3035	4330	4338.58	2.25	700	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	673	16.86	0.25	12	0.01	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	5050	-13.86	20240605	3760	15.69	20240419	5050	-13.86	20240605	3670	18.53	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
89	20240717	090354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-5	5	-0.12	1059510	246	1.02	4305	4325	4305	5620	3035	4330	4306.95	2.25	24	4420	4375	4325	4280	4230	4397	4302	77	1290	500	3200	5	1	15470000	669	16.76	0.25	12	0.00	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	5050	-14.36	20240605	3760	15.03	20240419	5050	-14.36	20240605	3670	17.85	20231024	1.73	N	037350	500	77 억	348370	N	N	N	N
90	20240716	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-10	5	-0.23	103047520	24037	92.98	4300	4370	4275	5640	3040	4340	4287.03	2.24	1406	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	670	16.78	0.25	12	0.16	258.00	17326.00	5150	20230714	-15.92	3670	20231024	17.98	5050	-14.26	20240605	3760	15.16	20240419	5050	-14.26	20240605	3670	17.98	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
91	20240716	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-20	5	-0.46	100617590	23475	90.81	4300	4370	4275	5640	3040	4340	4286.16	2.24	1868	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	668	16.74	0.25	12	0.15	258.00	17326.00	5150	20230714	-16.12	3670	20231024	17.71	5050	-14.46	20240605	3760	14.89	20240419	5050	-14.46	20240605	3670	17.71	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
92	20240716	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-55	5	-1.27	96644220	22552	87.24	4300	4370	4275	5640	3040	4340	4285.39	2.24	1333	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	663	16.61	0.25	12	0.15	258.00	17326.00	5150	20230714	-16.80	3670	20231024	16.76	5050	-15.15	20240605	3760	13.96	20240419	5050	-15.15	20240605	3670	16.76	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
93	20240716	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-15	5	-0.35	95728095	22339	86.41	4300	4370	4275	5640	3040	4340	4285.25	2.24	1333	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	669	16.76	0.25	12	0.14	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	5050	-14.36	20240605	3760	15.03	20240419	5050	-14.36	20240605	3670	17.85	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
94	20240716	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-35	5	-0.81	93309385	21779	84.24	4300	4370	4275	5640	3040	4340	4284.37	2.24	1337	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	666	16.69	0.25	12	0.14	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	5050	-14.75	20240605	3760	14.49	20240419	5050	-14.75	20240605	3670	17.30	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
95	20240716	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-55	5	-1.27	84479825	19728	76.31	4300	4370	4275	5640	3040	4340	4282.23	2.24	294	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	663	16.61	0.25	12	0.13	258.00	17326.00	5150	20230714	-16.80	3670	20231024	16.76	5050	-15.15	20240605	3760	13.96	20240419	5050	-15.15	20240605	3670	16.76	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
96	20240716	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-60	5	-1.38	12362785	2873	11.11	4300	4370	4280	5640	3040	4340	4303.09	2.24	-385	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	662	16.59	0.25	12	0.02	258.00	17326.00	5150	20230714	-16.89	3670	20231024	16.62	5050	-15.25	20240605	3760	13.83	20240419	5050	-15.25	20240605	3670	16.62	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
97	20240716	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	30	2	0.69	1066470	248	0.96	4300	4370	4300	5640	3040	4340	4300.28	2.24	117	4413	4376	4318	4281	4223	4395	4300	77	1300	500	3210	5	1	15470000	676	16.94	0.25	12	0.00	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	5050	-13.47	20240605	3760	16.22	20240419	5050	-13.47	20240605	3670	19.07	20231024	1.74	N	037350	500	77 억	347015	N	N	N	N
98	20240715	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	35	2	0.81	111143145	25849	121.62	4305	4355	4260	5590	3015	4305	4299.71	2.21	5454	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	671	16.82	0.25	12	0.17	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	5050	-14.06	20240605	3760	15.43	20240419	5050	-14.06	20240605	3670	18.26	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
99	20240715	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	35	2	0.81	95643020	22253	104.70	4305	4355	4260	5590	3015	4305	4297.98	2.21	2700	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	671	16.82	0.25	12	0.14	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	5050	-14.06	20240605	3760	15.43	20240419	5050	-14.06	20240605	3670	18.26	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
100	20240715	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	45	2	1.05	67335420	15702	73.88	4305	4355	4260	5590	3015	4305	4288.33	2.21	2443	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	673	16.86	0.25	12	0.10	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	5050	-13.86	20240605	3760	15.69	20240419	5050	-13.86	20240605	3670	18.53	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
101	20240715	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	45	2	1.05	62012060	14478	68.12	4305	4355	4260	5590	3015	4305	4283.19	2.21	2623	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	673	16.86	0.25	12	0.09	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	5050	-13.86	20240605	3760	15.69	20240419	5050	-13.86	20240605	3670	18.53	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
102	20240715	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	50	2	1.16	57355790	13408	63.08	4305	4355	4260	5590	3015	4305	4277.73	2.21	2679	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	674	16.88	0.25	12	0.09	258.00	17326.00	5150	20230714	-15.44	3670	20231024	18.66	5050	-13.76	20240605	3760	15.82	20240419	5050	-13.76	20240605	3670	18.66	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
103	20240715	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-30	5	-0.70	45033230	10553	49.65	4305	4305	4260	5590	3015	4305	4267.34	2.21	1398	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	661	16.57	0.25	12	0.07	258.00	17326.00	5150	20230714	-16.99	3670	20231024	16.49	5050	-15.35	20240605	3760	13.70	20240419	5050	-15.35	20240605	3670	16.49	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
104	20240715	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-10	5	-0.23	14105590	3297	15.51	4305	4305	4260	5590	3015	4305	4278.31	2.21	753	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	664	16.65	0.25	12	0.02	258.00	17326.00	5150	20230714	-16.60	3670	20231024	17.03	5050	-14.95	20240605	3760	14.23	20240419	5050	-14.95	20240605	3670	17.03	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
105	20240715	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-45	5	-1.05	5141065	1201	5.65	4305	4305	4260	5590	3015	4305	4280.65	2.21	384	4461	4382	4316	4237	4171	4350	4205	77	1285	500	3180	5	1	15470000	659	16.51	0.25	12	0.01	258.00	17326.00	5150	20230714	-17.28	3670	20231024	16.08	5050	-15.64	20240605	3760	13.30	20240419	5050	-15.64	20240605	3670	16.08	20231024	1.74	N	037350	500	77 억	341702	N	N	N	N
106	20240712	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-35	5	-0.81	90689955	21138	55.56	4395	4395	4250	5640	3040	4340	4289.77	2.24	-5186	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	666	16.69	0.25	12	0.14	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	5050	-14.75	20240605	3760	14.49	20240419	5150	-16.41	20230714	3670	17.30	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
107	20240712	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-50	5	-1.15	82103030	19141	50.31	4395	4395	4250	5640	3040	4340	4289.38	2.24	-4905	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	664	16.63	0.25	12	0.12	258.00	17326.00	5150	20230714	-16.70	3670	20231024	16.89	5050	-15.05	20240605	3760	14.10	20240419	5150	-16.70	20230714	3670	16.89	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
108	20240712	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-25	5	-0.58	18461315	4274	11.23	4395	4395	4295	5640	3040	4340	4319.45	2.24	-2682	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	668	16.72	0.25	12	0.03	258.00	17326.00	5150	20230714	-16.21	3670	20231024	17.57	5050	-14.55	20240605	3760	14.76	20240419	5150	-16.21	20230714	3670	17.57	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
109	20240712	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-10	5	-0.23	9892210	2286	6.01	4395	4395	4295	5640	3040	4340	4327.30	2.24	-843	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	670	16.78	0.25	12	0.01	258.00	17326.00	5150	20230714	-15.92	3670	20231024	17.98	5050	-14.26	20240605	3760	15.16	20240419	5150	-15.92	20230714	3670	17.98	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
110	20240712	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-10	5	-0.23	9149160	2114	5.56	4395	4395	4295	5640	3040	4340	4327.89	2.24	-672	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	670	16.78	0.25	12	0.01	258.00	17326.00	5150	20230714	-15.92	3670	20231024	17.98	5050	-14.26	20240605	3760	15.16	20240419	5150	-15.92	20230714	3670	17.98	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
111	20240712	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-15	5	-0.35	6618810	1529	4.02	4395	4395	4295	5640	3040	4340	4328.85	2.24	-664	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	669	16.76	0.25	12	0.01	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	5050	-14.36	20240605	3760	15.03	20240419	5150	-16.02	20230714	3670	17.85	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
112	20240712	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-15	5	-0.35	3762485	868	2.28	4395	4395	4295	5640	3040	4340	4334.66	2.24	-241	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	669	16.76	0.25	12	0.01	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	5050	-14.36	20240605	3760	15.03	20240419	5150	-16.02	20230714	3670	17.85	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
113	20240712	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	50	2	1.15	52715	12	0.03	4395	4395	4390	5640	3040	4340	4392.92	2.24	-5	4480	4410	4375	4305	4270	4392	4287	77	1300	500	3210	5	1	15470000	679	17.02	0.25	12	0.00	258.00	17326.00	5150	20230714	-14.76	3670	20231024	19.62	5050	-13.07	20240605	3760	16.76	20240419	5150	-14.76	20230714	3670	19.62	20231024	1.80	N	037350	500	77 억	346794	N	N	N	N
114	20240711	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-50	5	-1.14	167329880	38048	61.76	4390	4445	4340	5700	3075	4390	4397.86	2.40	-24885	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	671	16.82	0.25	12	0.25	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	5050	-14.06	20240605	3760	15.43	20240419	5150	-15.73	20230714	3670	18.26	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
115	20240711	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	35	2	0.80	161165370	36635	59.47	4390	4445	4340	5700	3075	4390	4399.22	2.40	-24554	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	685	17.15	0.26	12	0.24	258.00	17326.00	5150	20230714	-14.08	3670	20231024	20.57	5050	-12.38	20240605	3760	17.69	20240419	5150	-14.08	20230714	3670	20.57	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
116	20240711	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	30	2	0.68	155672805	35392	57.45	4390	4445	4340	5700	3075	4390	4398.53	2.40	-24258	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	684	17.13	0.26	12	0.23	258.00	17326.00	5150	20230714	-14.17	3670	20231024	20.44	5050	-12.48	20240605	3760	17.55	20240419	5150	-14.17	20230714	3670	20.44	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
117	20240711	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	25	2	0.57	149891460	34082	55.32	4390	4445	4340	5700	3075	4390	4397.97	2.40	-23248	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	683	17.11	0.25	12	0.22	258.00	17326.00	5150	20230714	-14.27	3670	20231024	20.30	5050	-12.57	20240605	3760	17.42	20240419	5150	-14.27	20230714	3670	20.30	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
118	20240711	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	35	2	0.80	141492125	32180	52.24	4390	4445	4340	5700	3075	4390	4396.90	2.40	-23021	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	685	17.15	0.26	12	0.21	258.00	17326.00	5150	20230714	-14.08	3670	20231024	20.57	5050	-12.38	20240605	3760	17.69	20240419	5150	-14.08	20230714	3670	20.57	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
119	20240711	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	40	2	0.91	135492000	30823	50.03	4390	4445	4340	5700	3075	4390	4395.81	2.40	-22478	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	685	17.17	0.26	12	0.20	258.00	17326.00	5150	20230714	-13.98	3670	20231024	20.71	5050	-12.28	20240605	3760	17.82	20240419	5150	-13.98	20230714	3670	20.71	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
120	20240711	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	35	2	0.80	117136500	26669	43.29	4390	4425	4340	5700	3075	4390	4392.23	2.40	-19744	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	685	17.15	0.26	12	0.17	258.00	17326.00	5150	20230714	-14.08	3670	20231024	20.57	5050	-12.38	20240605	3760	17.69	20240419	5150	-14.08	20230714	3670	20.57	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
121	20240711	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-20	5	-0.46	5109855	1169	1.90	4390	4390	4370	5700	3075	4390	4371.13	2.40	240	4573	4481	4353	4261	4133	4417	4197	77	1310	500	3240	5	1	15470000	676	16.94	0.25	12	0.01	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	5050	-13.47	20240605	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.76	N	037350	500	77 억	371693	N	N	N	N
122	20240710	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-55	5	-1.24	259997620	59806	353.65	4445	4445	4225	5770	3115	4445	4347.35	2.42	-3000	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	679	17.02	0.25	12	0.39	258.00	17326.00	5150	20230714	-14.76	3670	20231024	19.62	5050	-13.07	20240605	3760	16.76	20240419	5150	-14.76	20230714	3670	19.62	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
123	20240710	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-45	5	-1.01	217983725	50264	297.23	4445	4445	4225	5770	3115	4445	4336.78	2.42	-6188	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	681	17.05	0.25	12	0.32	258.00	17326.00	5150	20230714	-14.56	3670	20231024	19.89	5050	-12.87	20240605	3760	17.02	20240419	5150	-14.56	20230714	3670	19.89	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
124	20240710	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-65	5	-1.46	178614565	41307	244.26	4445	4445	4225	5770	3115	4445	4324.07	2.42	-5122	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	678	16.98	0.25	12	0.27	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
125	20240710	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-180	5	-4.05	105284250	24236	143.32	4445	4445	4225	5770	3115	4445	4344.13	2.42	-4981	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	660	16.53	0.25	12	0.16	258.00	17326.00	5150	20230714	-17.18	3670	20231024	16.21	5050	-15.54	20240605	3760	13.43	20240419	5150	-17.18	20230714	3670	16.21	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
126	20240710	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-75	5	-1.69	53832720	12285	72.65	4445	4445	4360	5770	3115	4445	4381.99	2.42	-4044	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	676	16.94	0.25	12	0.08	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	5050	-13.47	20240605	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
127	20240710	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-60	5	-1.35	38749220	8838	52.26	4445	4445	4370	5770	3115	4445	4384.39	2.42	-2147	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	678	17.00	0.25	12	0.06	258.00	17326.00	5150	20230714	-14.85	3670	20231024	19.48	5050	-13.17	20240605	3760	16.62	20240419	5150	-14.85	20230714	3670	19.48	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
128	20240710	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-50	5	-1.12	26512890	6045	35.75	4445	4445	4370	5770	3115	4445	4385.92	2.42	-50	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	680	17.03	0.25	12	0.04	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5150	-14.66	20230714	3670	19.75	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
129	20240710	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-10	5	-0.22	2430850	548	3.24	4445	4445	4435	5770	3115	4445	4435.86	2.42	-542	4495	4470	4420	4395	4345	4482	4407	77	1325	500	3280	5	1	15470000	686	17.19	0.26	12	0.00	258.00	17326.00	5150	20230714	-13.88	3670	20231024	20.84	5050	-12.18	20240605	3760	17.95	20240419	5150	-13.88	20230714	3670	20.84	20231024	1.76	N	037350	500	77 억	374704	N	N	N	N
130	20240709	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	40	2	0.91	74331905	16880	135.96	4405	4445	4370	5720	3085	4405	4403.54	2.43	-1213	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	688	17.23	0.26	12	0.11	258.00	17326.00	5150	20230714	-13.69	3670	20231024	21.12	5050	-11.98	20240605	3760	18.22	20240419	5150	-13.69	20230714	3670	21.12	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
131	20240709	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-25	5	-0.57	70064935	15910	128.15	4405	4440	4370	5720	3085	4405	4403.83	2.43	-1256	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	678	16.98	0.25	12	0.10	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
132	20240709	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	0	3	0.00	40937225	9294	74.86	4405	4440	4370	5720	3085	4405	4404.69	2.43	-270	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	681	17.07	0.25	12	0.06	258.00	17326.00	5150	20230714	-14.47	3670	20231024	20.03	5050	-12.77	20240605	3760	17.15	20240419	5150	-14.47	20230714	3670	20.03	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
133	20240709	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	30	2	0.68	33978040	7722	62.20	4405	4435	4370	5720	3085	4405	4400.16	2.43	-495	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	686	17.19	0.26	12	0.05	258.00	17326.00	5150	20230714	-13.88	3670	20231024	20.84	5050	-12.18	20240605	3760	17.95	20240419	5150	-13.88	20230714	3670	20.84	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
134	20240709	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	25	2	0.57	23906335	5444	43.85	4405	4430	4370	5720	3085	4405	4391.32	2.43	-184	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	685	17.17	0.26	12	0.04	258.00	17326.00	5150	20230714	-13.98	3670	20231024	20.71	5050	-12.28	20240605	3760	17.82	20240419	5150	-13.98	20230714	3670	20.71	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
135	20240709	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-5	5	-0.11	17838215	4070	32.78	4405	4410	4370	5720	3085	4405	4382.85	2.43	-566	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	681	17.05	0.25	12	0.03	258.00	17326.00	5150	20230714	-14.56	3670	20231024	19.89	5050	-12.87	20240605	3760	17.02	20240419	5150	-14.56	20230714	3670	19.89	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
136	20240709	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	5	2	0.11	17063080	3894	31.37	4405	4410	4370	5720	3085	4405	4381.89	2.43	-390	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	682	17.09	0.25	12	0.03	258.00	17326.00	5150	20230714	-14.37	3670	20231024	20.16	5050	-12.67	20240605	3760	17.29	20240419	5150	-14.37	20230714	3670	20.16	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
137	20240709	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	0	3	0.00	1118870	254	2.05	4405	4405	4405	5720	3085	4405	4405.00	2.43	-78	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3250	5	1	15470000	681	17.07	0.25	12	0.00	258.00	17326.00	5150	20230714	-14.47	3670	20231024	20.03	5050	-12.77	20240605	3760	17.15	20240419	5150	-14.47	20230714	3670	20.03	20231024	1.77	N	037350	500	77 억	376135	N	N	N	N
138	20240708	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	100	2	2.32	54181785	12415	43.52	4305	4405	4305	5590	3015	4305	4364.22	2.46	-4706	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	681	17.07	0.25	12	0.08	258.00	17326.00	5150	20230714	-14.47	3670	20231024	20.03	5050	-12.77	20240605	3760	17.15	20240419	5150	-14.47	20230714	3670	20.03	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
139	20240708	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	95	2	2.21	48360480	11089	38.87	4305	4405	4305	5590	3015	4305	4361.12	2.46	-4301	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	681	17.05	0.25	12	0.07	258.00	17326.00	5150	20230714	-14.56	3670	20231024	19.89	5050	-12.87	20240605	3760	17.02	20240419	5150	-14.56	20230714	3670	19.89	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
140	20240708	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	100	2	2.32	45498090	10437	36.59	4305	4405	4305	5590	3015	4305	4359.31	2.46	-4373	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	681	17.07	0.25	12	0.07	258.00	17326.00	5150	20230714	-14.47	3670	20231024	20.03	5050	-12.77	20240605	3760	17.15	20240419	5150	-14.47	20230714	3670	20.03	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
141	20240708	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	90	2	2.09	38916290	8940	31.34	4305	4395	4305	5590	3015	4305	4353.05	2.46	-4105	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	680	17.03	0.25	12	0.06	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5150	-14.66	20230714	3670	19.75	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
142	20240708	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	90	2	2.09	29015035	6679	23.41	4305	4395	4305	5590	3015	4305	4344.22	2.46	-3680	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	680	17.03	0.25	12	0.04	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5150	-14.66	20230714	3670	19.75	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
143	20240708	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	65	2	1.51	26489705	6103	21.39	4305	4395	4305	5590	3015	4305	4340.44	2.46	-3419	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	676	16.94	0.25	12	0.04	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	5050	-13.47	20240605	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
144	20240708	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	90	2	2.09	24132295	5565	19.51	4305	4395	4305	5590	3015	4305	4336.44	2.46	-3396	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	680	17.03	0.25	12	0.04	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	5050	-12.97	20240605	3760	16.89	20240419	5150	-14.66	20230714	3670	19.75	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
145	20240708	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	15	2	0.35	491445	114	0.40	4305	4320	4305	5590	3015	4305	4310.92	2.46	0	4401	4352	4326	4277	4251	4340	4265	77	1285	500	3180	5	1	15470000	668	16.74	0.25	12	0.00	258.00	17326.00	5150	20230714	-16.12	3670	20231024	17.71	5050	-14.46	20240605	3760	14.89	20240419	5150	-16.12	20230714	3670	17.71	20231024	1.78	N	037350	500	77 억	380757	N	N	N	N
146	20240705	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-50	5	-1.15	122951115	28470	134.27	4375	4375	4300	5660	3050	4355	4318.62	2.51	-6921	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	666	16.69	0.25	12	0.18	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	5050	-14.75	20240605	3760	14.49	20240419	5150	-16.41	20230714	3670	17.30	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
147	20240705	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-45	5	-1.03	101618455	23515	110.90	4375	4375	4305	5660	3050	4355	4321.43	2.51	-6383	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	667	16.71	0.25	12	0.15	258.00	17326.00	5150	20230714	-16.31	3670	20231024	17.44	5050	-14.65	20240605	3760	14.63	20240419	5150	-16.31	20230714	3670	17.44	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
148	20240705	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-20	5	-0.46	91429975	21161	99.80	4375	4375	4305	5660	3050	4355	4320.68	2.51	-5120	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	671	16.80	0.25	12	0.14	258.00	17326.00	5150	20230714	-15.83	3670	20231024	18.12	5050	-14.16	20240605	3760	15.29	20240419	5150	-15.83	20230714	3670	18.12	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
149	20240705	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-45	5	-1.03	77484185	17925	84.54	4375	4375	4305	5660	3050	4355	4322.69	2.51	-4938	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	667	16.71	0.25	12	0.12	258.00	17326.00	5150	20230714	-16.31	3670	20231024	17.44	5050	-14.65	20240605	3760	14.63	20240419	5150	-16.31	20230714	3670	17.44	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
150	20240705	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-20	5	-0.46	56135470	12982	61.23	4375	4375	4305	5660	3050	4355	4324.10	2.51	-1349	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	671	16.80	0.25	12	0.08	258.00	17326.00	5150	20230714	-15.83	3670	20231024	18.12	5050	-14.16	20240605	3760	15.29	20240419	5150	-15.83	20230714	3670	18.12	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
151	20240705	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	0	3	0.00	37747040	8733	41.19	4375	4375	4305	5660	3050	4355	4322.35	2.51	-1062	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	674	16.88	0.25	12	0.06	258.00	17326.00	5150	20230714	-15.44	3670	20231024	18.66	5050	-13.76	20240605	3760	15.82	20240419	5150	-15.44	20230714	3670	18.66	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
152	20240705	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-5	5	-0.11	36813280	8518	40.17	4375	4375	4305	5660	3050	4355	4321.82	2.51	-1058	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	673	16.86	0.25	12	0.06	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	5050	-13.86	20240605	3760	15.69	20240419	5150	-15.53	20230714	3670	18.53	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
153	20240705	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-5	5	-0.11	4603675	1056	4.98	4375	4375	4350	5660	3050	4355	4359.54	2.51	-218	4445	4400	4375	4330	4305	4387	4317	77	1305	500	3220	5	1	15470000	673	16.86	0.25	12	0.01	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	5050	-13.86	20240605	3760	15.69	20240419	5150	-15.53	20230714	3670	18.53	20231024	1.75	N	037350	500	77 억	387918	N	N	N	N
154	20240704	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-60	5	-1.36	92644605	21157	34.64	4385	4420	4350	5730	3095	4415	4378.91	2.53	-2952	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	674	16.88	0.25	12	0.14	258.00	17326.00	5150	20230714	-15.44	3670	20231024	18.66	5050	-13.76	20240605	3760	15.82	20240419	5150	-15.44	20230714	3670	18.66	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
155	20240704	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-60	5	-1.36	83586135	19077	31.23	4385	4420	4350	5730	3095	4415	4381.51	2.53	-2701	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	674	16.88	0.25	12	0.12	258.00	17326.00	5150	20230714	-15.44	3670	20231024	18.66	5050	-13.76	20240605	3760	15.82	20240419	5150	-15.44	20230714	3670	18.66	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
156	20240704	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-35	5	-0.79	66855510	15238	24.95	4385	4420	4360	5730	3095	4415	4387.42	2.53	-2723	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	678	16.98	0.25	12	0.10	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
157	20240704	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-55	5	-1.25	54186415	12351	20.22	4385	4420	4360	5730	3095	4415	4387.21	2.53	-1188	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	674	16.90	0.25	12	0.08	258.00	17326.00	5150	20230714	-15.34	3670	20231024	18.80	5050	-13.66	20240605	3760	15.96	20240419	5150	-15.34	20230714	3670	18.80	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
158	20240704	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-45	5	-1.02	48447545	11038	18.07	4385	4420	4370	5730	3095	4415	4389.16	2.53	-1184	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	676	16.94	0.25	12	0.07	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	5050	-13.47	20240605	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
159	20240704	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-35	5	-0.79	31857940	7259	11.88	4385	4420	4375	5730	3095	4415	4388.75	2.53	636	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	678	16.98	0.25	12	0.05	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
160	20240704	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-35	5	-0.79	23663365	5388	8.82	4385	4420	4375	5730	3095	4415	4391.86	2.53	642	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	678	16.98	0.25	12	0.03	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
161	20240704	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	0	3	0.00	431710	98	0.16	4385	4415	4385	5730	3095	4415	4405.20	2.53	-50	4598	4506	4418	4326	4238	4462	4282	77	1315	500	3260	5	1	15470000	683	17.11	0.25	12	0.00	258.00	17326.00	5150	20230714	-14.27	3670	20231024	20.30	5050	-12.57	20240605	3760	17.42	20240419	5150	-14.27	20230714	3670	20.30	20231024	1.72	N	037350	500	77 억	391295	N	N	N	N
162	20240703	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-95	5	-2.11	267683660	61065	97.02	4475	4510	4330	5860	3160	4510	4383.59	2.59	-8520	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	683	17.11	0.25	12	0.39	258.00	17326.00	5150	20230714	-14.27	3670	20231024	20.30	5050	-12.57	20240605	3760	17.42	20240419	5150	-14.27	20230714	3670	20.30	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
163	20240703	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-95	5	-2.11	266956695	60900	96.76	4475	4510	4330	5860	3160	4510	4383.53	2.59	-8420	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	683	17.11	0.25	12	0.39	258.00	17326.00	5150	20230714	-14.27	3670	20231024	20.30	5050	-12.57	20240605	3760	17.42	20240419	5150	-14.27	20230714	3670	20.30	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
164	20240703	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-130	5	-2.88	260225915	59367	94.32	4475	4510	4330	5860	3160	4510	4383.34	2.59	-8224	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	678	16.98	0.25	12	0.38	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
165	20240703	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-120	5	-2.66	238077595	54311	86.29	4475	4510	4330	5860	3160	4510	4383.60	2.59	-7840	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	679	17.02	0.25	12	0.35	258.00	17326.00	5150	20230714	-14.76	3670	20231024	19.62	5050	-13.07	20240605	3760	16.76	20240419	5150	-14.76	20230714	3670	19.62	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
166	20240703	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-130	5	-2.88	226960300	51776	82.26	4475	4510	4330	5860	3160	4510	4383.50	2.59	-7926	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	678	16.98	0.25	12	0.33	258.00	17326.00	5150	20230714	-14.95	3670	20231024	19.35	5050	-13.27	20240605	3760	16.49	20240419	5150	-14.95	20230714	3670	19.35	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
167	20240703	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-150	5	-3.33	186658535	42529	67.57	4475	4510	4330	5860	3160	4510	4388.97	2.59	-9451	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	674	16.90	0.25	12	0.27	258.00	17326.00	5150	20230714	-15.34	3670	20231024	18.80	5050	-13.66	20240605	3760	15.96	20240419	5150	-15.34	20230714	3670	18.80	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
168	20240703	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-80	5	-1.77	50639865	11433	18.16	4475	4510	4375	5860	3160	4510	4429.27	2.59	-3757	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	685	17.17	0.26	12	0.07	258.00	17326.00	5150	20230714	-13.98	3670	20231024	20.71	5050	-12.28	20240605	3760	17.82	20240419	5150	-13.98	20230714	3670	20.71	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
169	20240703	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-75	5	-1.66	19129365	4330	6.88	4475	4510	4375	5860	3160	4510	4417.87	2.59	1135	4756	4632	4566	4442	4376	4600	4410	77	1350	500	3330	5	1	15470000	686	17.19	0.26	12	0.03	258.00	17326.00	5150	20230714	-13.88	3670	20231024	20.84	5050	-12.18	20240605	3760	17.95	20240419	5150	-13.88	20230714	3670	20.84	20231024	1.74	N	037350	500	77 억	400348	N	N	N	N
170	20240702	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-180	5	-3.84	284354245	62685	141.12	4690	4690	4500	6090	3285	4690	4536.24	2.67	-12752	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	698	17.48	0.26	12	0.41	258.00	17326.00	5150	20230714	-12.43	3670	20231024	22.89	5050	-10.69	20240605	3760	19.95	20240419	5150	-12.43	20230714	3670	22.89	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
171	20240702	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-160	5	-3.41	280494895	61830	139.19	4690	4690	4500	6090	3285	4690	4536.55	2.67	-12044	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	701	17.56	0.26	12	0.40	258.00	17326.00	5150	20230714	-12.04	3670	20231024	23.43	5050	-10.30	20240605	3760	20.48	20240419	5150	-12.04	20230714	3670	23.43	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
172	20240702	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-165	5	-3.52	189275960	41695	93.86	4690	4690	4500	6090	3285	4690	4539.54	2.67	-10853	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	700	17.54	0.26	12	0.27	258.00	17326.00	5150	20230714	-12.14	3670	20231024	23.30	5050	-10.40	20240605	3760	20.35	20240419	5150	-12.14	20230714	3670	23.30	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
173	20240702	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-185	5	-3.94	174306010	38379	86.40	4690	4690	4500	6090	3285	4690	4541.70	2.67	-8167	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	697	17.46	0.26	12	0.25	258.00	17326.00	5150	20230714	-12.52	3670	20231024	22.75	5050	-10.79	20240605	3760	19.81	20240419	5150	-12.52	20230714	3670	22.75	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
174	20240702	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	-155	5	-3.30	136874945	30095	67.75	4690	4690	4500	6090	3285	4690	4548.10	2.67	-3187	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	702	17.58	0.26	12	0.19	258.00	17326.00	5150	20230714	-11.94	3670	20231024	23.57	5050	-10.20	20240605	3760	20.61	20240419	5150	-11.94	20230714	3670	23.57	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
175	20240702	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-150	5	-3.20	125471090	27580	62.09	4690	4690	4500	6090	3285	4690	4549.35	2.67	-2425	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	702	17.60	0.26	12	0.18	258.00	17326.00	5150	20230714	-11.84	3670	20231024	23.71	5050	-10.10	20240605	3760	20.74	20240419	5150	-11.84	20230714	3670	23.71	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
176	20240702	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	-115	5	-2.45	89565580	19647	44.23	4690	4690	4500	6090	3285	4690	4558.74	2.67	-2408	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	708	17.73	0.26	12	0.13	258.00	17326.00	5150	20230714	-11.17	3670	20231024	24.66	5050	-9.41	20240605	3760	21.68	20240419	5150	-11.17	20230714	3670	24.66	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
177	20240702	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-45	5	-0.96	1899510	407	0.92	4690	4690	4645	6090	3285	4690	4667.10	2.67	-29	4760	4725	4660	4625	4560	4742	4642	77	1400	500	3470	5	1	15470000	719	18.00	0.27	12	0.00	258.00	17326.00	5150	20230714	-9.81	3670	20231024	26.57	5050	-8.02	20240605	3760	23.54	20240419	5150	-9.81	20230714	3670	26.57	20231024	1.74	N	037350	500	77 억	413280	N	N	N	N
178	20240701	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	70	2	1.52	206083470	44269	179.20	4625	4695	4595	6000	3235	4620	4653.06	2.70	-4641	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	726	18.18	0.27	12	0.29	258.00	17326.00	5150	20230714	-8.93	3670	20231024	27.79	5050	-7.13	20240605	3760	24.73	20240419	5150	-8.93	20230714	3670	27.79	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
179	20240701	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	50	2	1.08	191407160	41139	166.53	4625	4695	4595	6000	3235	4620	4652.69	2.70	-4514	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	722	18.10	0.27	12	0.27	258.00	17326.00	5150	20230714	-9.32	3670	20231024	27.25	5050	-7.52	20240605	3760	24.20	20240419	5150	-9.32	20230714	3670	27.25	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
180	20240701	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	55	2	1.19	161069750	34665	140.32	4625	4695	4595	6000	3235	4620	4646.47	2.70	-5798	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	723	18.12	0.27	12	0.22	258.00	17326.00	5150	20230714	-9.22	3670	20231024	27.38	5050	-7.43	20240605	3760	24.34	20240419	5150	-9.22	20230714	3670	27.38	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
181	20240701	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	50	2	1.08	137030195	29517	119.48	4625	4695	4595	6000	3235	4620	4642.42	2.70	-5583	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	722	18.10	0.27	12	0.19	258.00	17326.00	5150	20230714	-9.32	3670	20231024	27.25	5050	-7.52	20240605	3760	24.20	20240419	5150	-9.32	20230714	3670	27.25	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
182	20240701	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	20	2	0.43	72657620	15744	63.73	4625	4690	4595	6000	3235	4620	4614.94	2.70	-6847	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	718	17.98	0.27	12	0.10	258.00	17326.00	5150	20230714	-9.90	3670	20231024	26.43	5050	-8.12	20240605	3760	23.40	20240419	5150	-9.90	20230714	3670	26.43	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
183	20240701	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-10	5	-0.22	58279320	12631	51.13	4625	4690	4595	6000	3235	4620	4613.99	2.70	-7098	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	713	17.87	0.27	12	0.08	258.00	17326.00	5150	20230714	-10.49	3670	20231024	25.61	5050	-8.71	20240605	3760	22.61	20240419	5150	-10.49	20230714	3670	25.61	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
184	20240701	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-20	5	-0.43	51422175	11145	45.11	4625	4690	4595	6000	3235	4620	4613.92	2.70	-5814	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	712	17.83	0.27	12	0.07	258.00	17326.00	5150	20230714	-10.68	3670	20231024	25.34	5050	-8.91	20240605	3760	22.34	20240419	5150	-10.68	20230714	3670	25.34	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N
185	20240701	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	50	2	1.08	327185	70	0.28	4625	4690	4620	6000	3235	4620	4674.07	2.70	-60	4726	4672	4611	4557	4496	4700	4585	77	1380	500	3410	5	1	15470000	722	18.10	0.27	12	0.00	258.00	17326.00	5150	20230714	-9.32	3670	20231024	27.25	5050	-7.52	20240605	3760	24.20	20240419	5150	-9.32	20230714	3670	27.25	20231024	1.74	N	037350	500	77 억	417525	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History