KissMeData/072990/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

78 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	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	570	2	6.19	1844447620	190303	168.57	9210	10060	9210	11970	6450	9210	9692.03	6.25	47711	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	713	9.67	0.85	12	2.61	1011.00	11458.00	11350	20240426	-13.83	6170	20230726	58.51	11350	-13.83	20240426	8330	17.41	20240104	11350	-13.83	20240426	7440	31.45	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
3	20240731	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	690	2	7.49	1795357140	185303	164.14	9210	10060	9210	11970	6450	9210	9688.76	6.25	47178	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	721	9.79	0.86	12	2.54	1011.00	11458.00	11350	20240426	-12.78	6170	20230726	60.45	11350	-12.78	20240426	8330	18.85	20240104	11350	-12.78	20240426	7440	33.06	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
4	20240731	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	520	2	5.65	1733981470	179074	158.62	9210	10060	9210	11970	6450	9210	9683.04	6.25	44257	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	709	9.62	0.85	12	2.46	1011.00	11458.00	11350	20240426	-14.27	6170	20230726	57.70	11350	-14.27	20240426	8330	16.81	20240104	11350	-14.27	20240426	7440	30.78	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
5	20240731	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	620	2	6.73	1623469640	167789	148.63	9210	10060	9210	11970	6450	9210	9675.66	6.25	40188	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	716	9.72	0.86	12	2.30	1011.00	11458.00	11350	20240426	-13.39	6170	20230726	59.32	11350	-13.39	20240426	8330	18.01	20240104	11350	-13.39	20240426	7440	32.12	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
6	20240731	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	690	2	7.49	1296056480	134905	119.50	9210	9920	9210	11970	6450	9210	9607.18	6.25	36052	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	721	9.79	0.86	12	1.85	1011.00	11458.00	11350	20240426	-12.78	6170	20230726	60.45	11350	-12.78	20240426	8330	18.85	20240104	11350	-12.78	20240426	7440	33.06	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
7	20240731	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	400	2	4.34	994317350	104058	92.17	9210	9770	9210	11970	6450	9210	9555.41	6.25	29499	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	700	9.51	0.84	12	1.43	1011.00	11458.00	11350	20240426	-15.33	6170	20230726	55.75	11350	-15.33	20240426	8330	15.37	20240104	11350	-15.33	20240426	7440	29.17	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
8	20240731	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	390	2	4.23	754049490	79285	70.23	9210	9700	9210	11970	6450	9210	9510.62	6.25	24288	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	700	9.50	0.84	12	1.09	1011.00	11458.00	11350	20240426	-15.42	6170	20230726	55.59	11350	-15.42	20240426	8330	15.25	20240104	11350	-15.42	20240426	7440	29.03	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
9	20240731	090644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	140	2	1.52	101569870	10894	9.65	9210	9370	9210	11970	6450	9210	9323.47	6.25	1775	9836	9522	9116	8802	8396	9680	8960	36	2760	500	6810	10	1	7287341	681	9.25	0.82	12	0.15	1011.00	11458.00	11350	20240426	-17.62	6170	20230726	51.54	11350	-17.62	20240426	8330	12.24	20240104	11350	-17.62	20240426	7440	25.67	20231102	1.53	N	072990	500	36 억	455628	N	N	N	N
10	20240730	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	270	2	3.02	1015512470	110658	1736.08	8940	9430	8710	11620	6260	8940	9176.97	6.45	-14607	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	671	9.11	0.80	12	1.52	1011.00	11458.00	11350	20240426	-18.85	6170	20230726	49.27	11350	-18.85	20240426	8330	10.56	20240104	11350	-18.85	20240426	7440	23.79	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
11	20240730	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	380	2	4.25	903404200	98469	1544.85	8940	9430	8710	11620	6260	8940	9174.50	6.45	-13101	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	679	9.22	0.81	12	1.35	1011.00	11458.00	11350	20240426	-17.89	6170	20230726	51.05	11350	-17.89	20240426	8330	11.88	20240104	11350	-17.89	20240426	7440	25.27	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
12	20240730	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-190	5	-2.13	65409330	7458	117.01	8940	8940	8710	11620	6260	8940	8770.36	6.45	-3497	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	638	8.65	0.76	12	0.10	1011.00	11458.00	11350	20240426	-22.91	6170	20230726	41.82	11350	-22.91	20240426	8330	5.04	20240104	11350	-22.91	20240426	7440	17.61	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
13	20240730	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-210	5	-2.35	56086300	6390	100.25	8940	8940	8730	11620	6260	8940	8777.20	6.45	-3160	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	636	8.64	0.76	12	0.09	1011.00	11458.00	11350	20240426	-23.08	6170	20230726	41.49	11350	-23.08	20240426	8330	4.80	20240104	11350	-23.08	20240426	7440	17.34	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
14	20240730	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-200	5	-2.24	51157160	5826	91.40	8940	8940	8740	11620	6260	8940	8780.84	6.45	-2846	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	637	8.64	0.76	12	0.08	1011.00	11458.00	11350	20240426	-23.00	6170	20230726	41.65	11350	-23.00	20240426	8330	4.92	20240104	11350	-23.00	20240426	7440	17.47	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
15	20240730	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-170	5	-1.90	36347210	4135	64.87	8940	8940	8750	11620	6260	8940	8790.14	6.45	-1366	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	639	8.67	0.77	12	0.06	1011.00	11458.00	11350	20240426	-22.73	6170	20230726	42.14	11350	-22.73	20240426	8330	5.28	20240104	11350	-22.73	20240426	7440	17.88	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
16	20240730	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-170	5	-1.90	28728330	3268	51.27	8940	8940	8750	11620	6260	8940	8790.80	6.45	-1589	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	639	8.67	0.77	12	0.04	1011.00	11458.00	11350	20240426	-22.73	6170	20230726	42.14	11350	-22.73	20240426	8330	5.28	20240104	11350	-22.73	20240426	7440	17.88	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
17	20240730	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	0	3	0.00	26820	3	0.05	8940	8940	8940	11620	6260	8940	8940.00	6.45	0	9100	9020	8910	8830	8720	9060	8870	36	2680	500	6610	10	1	7287341	651	8.84	0.78	12	0.00	1011.00	11458.00	11350	20240426	-21.23	6170	20230726	44.89	11350	-21.23	20240426	8330	7.32	20240104	11350	-21.23	20240426	7440	20.16	20231102	1.54	N	072990	500	36 억	470198	N	N	N	N
18	20240729	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	130	2	1.48	56601470	6364	167.39	8810	8990	8800	11450	6170	8810	8893.57	6.43	1789	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	651	8.84	0.78	12	0.09	1011.00	11458.00	11350	20240426	-21.23	6170	20230726	44.89	11350	-21.23	20240426	8330	7.32	20240104	11350	-21.23	20240426	7440	20.16	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
19	20240729	150639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	110	2	1.25	44677490	5034	132.40	8810	8920	8800	11450	6170	8810	8875.15	6.43	1756	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	650	8.82	0.78	12	0.07	1011.00	11458.00	11350	20240426	-21.41	6170	20230726	44.57	11350	-21.41	20240426	8330	7.08	20240104	11350	-21.41	20240426	7440	19.89	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
20	20240729	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	100	2	1.14	40022820	4511	118.65	8810	8910	8800	11450	6170	8810	8872.27	6.43	1484	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	649	8.81	0.78	12	0.06	1011.00	11458.00	11350	20240426	-21.50	6170	20230726	44.41	11350	-21.50	20240426	8330	6.96	20240104	11350	-21.50	20240426	7440	19.76	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
21	20240729	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	50	2	0.57	26820210	3027	79.62	8810	8900	8800	11450	6170	8810	8860.33	6.43	70	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	646	8.76	0.77	12	0.04	1011.00	11458.00	11350	20240426	-21.94	6170	20230726	43.60	11350	-21.94	20240426	8330	6.36	20240104	11350	-21.94	20240426	7440	19.09	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
22	20240729	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	70	2	0.79	21497760	2426	63.81	8810	8900	8800	11450	6170	8810	8861.40	6.43	29	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	647	8.78	0.78	12	0.03	1011.00	11458.00	11350	20240426	-21.76	6170	20230726	43.92	11350	-21.76	20240426	8330	6.60	20240104	11350	-21.76	20240426	7440	19.35	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
23	20240729	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	50	2	0.57	7585070	859	22.59	8810	8900	8800	11450	6170	8810	8830.12	6.43	27	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	646	8.76	0.77	12	0.01	1011.00	11458.00	11350	20240426	-21.94	6170	20230726	43.60	11350	-21.94	20240426	8330	6.36	20240104	11350	-21.94	20240426	7440	19.09	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
24	20240729	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	40	2	0.45	5217050	591	15.54	8810	8900	8800	11450	6170	8810	8827.50	6.43	28	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	645	8.75	0.77	12	0.01	1011.00	11458.00	11350	20240426	-22.03	6170	20230726	43.44	11350	-22.03	20240426	8330	6.24	20240104	11350	-22.03	20240426	7440	18.95	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
25	20240729	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	0	3	0.00	26430	3	0.08	8810	8810	8810	11450	6170	8810	8810.00	6.43	0	8950	8880	8830	8760	8710	8870	8750	36	2640	500	6510	10	1	7287341	642	8.71	0.77	12	0.00	1011.00	11458.00	11350	20240426	-22.38	6170	20230726	42.79	11350	-22.38	20240426	8330	5.76	20240104	11350	-22.38	20240426	7440	18.41	20231102	1.56	N	072990	500	36 억	468499	N	N	N	N
26	20240726	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	30	2	0.34	33564820	3802	26.51	8810	8900	8780	11410	6150	8780	8828.29	6.42	301	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	642	8.71	0.77	12	0.05	1011.00	11458.00	11350	20240426	-22.38	6170	20230726	42.79	11350	-22.38	20240426	8330	5.76	20240104	11350	-22.38	20240426	6270	40.51	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
27	20240726	150630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	80	2	0.91	23329950	2644	18.44	8810	8900	8780	11410	6150	8780	8823.85	6.42	303	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	646	8.76	0.77	12	0.04	1011.00	11458.00	11350	20240426	-21.94	6170	20230726	43.60	11350	-21.94	20240426	8330	6.36	20240104	11350	-21.94	20240426	6270	41.31	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
28	20240726	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	30	2	0.34	18534200	2103	14.66	8810	8900	8780	11410	6150	8780	8813.33	6.42	132	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	642	8.71	0.77	12	0.03	1011.00	11458.00	11350	20240426	-22.38	6170	20230726	42.79	11350	-22.38	20240426	8330	5.76	20240104	11350	-22.38	20240426	6270	40.51	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
29	20240726	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	30	2	0.34	12190800	1383	9.64	8810	8900	8780	11410	6150	8780	8814.93	6.42	132	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	642	8.71	0.77	12	0.02	1011.00	11458.00	11350	20240426	-22.38	6170	20230726	42.79	11350	-22.38	20240426	8330	5.76	20240104	11350	-22.38	20240426	6270	40.51	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
30	20240726	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	90	2	1.03	10252630	1164	8.12	8810	8900	8780	11410	6150	8780	8808.27	6.42	132	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	646	8.77	0.77	12	0.02	1011.00	11458.00	11350	20240426	-21.85	6170	20230726	43.76	11350	-21.85	20240426	8330	6.48	20240104	11350	-21.85	20240426	6270	41.47	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
31	20240726	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	40	2	0.46	10032270	1139	7.94	8810	8900	8780	11410	6150	8780	8808.14	6.42	125	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	643	8.72	0.77	12	0.02	1011.00	11458.00	11350	20240426	-22.29	6170	20230726	42.95	11350	-22.29	20240426	8330	5.88	20240104	11350	-22.29	20240426	6270	40.67	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
32	20240726	100632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	30	2	0.34	7796220	886	6.18	8810	8900	8780	11410	6150	8780	8799.50	6.42	141	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	642	8.71	0.77	12	0.01	1011.00	11458.00	11350	20240426	-22.38	6170	20230726	42.79	11350	-22.38	20240426	8330	5.76	20240104	11350	-22.38	20240426	6270	40.51	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
33	20240726	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	0	3	0.00	3611460	411	2.87	8810	8820	8780	11410	6150	8780	8787.13	6.42	0	8966	8872	8806	8712	8646	8840	8680	36	2630	500	6490	10	1	7287341	640	8.68	0.77	12	0.01	1011.00	11458.00	11350	20240426	-22.64	6170	20230726	42.30	11350	-22.64	20240426	8330	5.40	20240104	11350	-22.64	20240426	6270	40.03	20230726	1.59	N	072990	500	36 억	468195	N	N	N	N
34	20240725	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-180	5	-2.01	126200740	14341	66.10	8850	8900	8740	11640	6280	8960	8799.89	6.46	-2716	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	640	8.68	0.77	12	0.20	1011.00	11458.00	11350	20240426	-22.64	6170	20230726	42.30	11350	-22.64	20240426	8330	5.40	20240104	11350	-22.64	20240426	6270	40.03	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
35	20240725	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-120	5	-1.34	88051320	10009	46.14	8850	8900	8740	11640	6280	8960	8797.05	6.46	-772	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	644	8.74	0.77	12	0.14	1011.00	11458.00	11350	20240426	-22.11	6170	20230726	43.27	11350	-22.11	20240426	8330	6.12	20240104	11350	-22.11	20240426	6270	40.99	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
36	20240725	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-140	5	-1.56	69947520	7961	36.70	8850	8900	8740	11640	6280	8960	8786.05	6.46	1201	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	643	8.72	0.77	12	0.11	1011.00	11458.00	11350	20240426	-22.29	6170	20230726	42.95	11350	-22.29	20240426	8330	5.88	20240104	11350	-22.29	20240426	6270	40.67	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
37	20240725	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-80	5	-0.89	69682320	7931	36.56	8850	8900	8740	11640	6280	8960	8785.85	6.46	1201	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	647	8.78	0.78	12	0.11	1011.00	11458.00	11350	20240426	-21.76	6170	20230726	43.92	11350	-21.76	20240426	8330	6.60	20240104	11350	-21.76	20240426	6270	41.63	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
38	20240725	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-150	5	-1.67	68874740	7840	36.14	8850	8900	8740	11640	6280	8960	8784.82	6.46	1221	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	642	8.71	0.77	12	0.11	1011.00	11458.00	11350	20240426	-22.38	6170	20230726	42.79	11350	-22.38	20240426	8330	5.76	20240104	11350	-22.38	20240426	6270	40.51	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
39	20240725	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-100	5	-1.12	67993740	7740	35.68	8850	8900	8740	11640	6280	8960	8784.49	6.46	1221	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	646	8.76	0.77	12	0.11	1011.00	11458.00	11350	20240426	-21.94	6170	20230726	43.60	11350	-21.94	20240426	8330	6.36	20240104	11350	-21.94	20240426	6270	41.31	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
40	20240725	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-180	5	-2.01	52112930	5931	27.34	8850	8860	8740	11640	6280	8960	8786.24	6.46	442	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	640	8.68	0.77	12	0.08	1011.00	11458.00	11350	20240426	-22.64	6170	20230726	42.30	11350	-22.64	20240426	8330	5.40	20240104	11350	-22.64	20240426	6270	40.03	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
41	20240725	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-160	5	-1.79	24645460	2803	12.92	8850	8860	8740	11640	6280	8960	8791.93	6.46	544	9153	9056	8903	8806	8653	9105	8855	36	2680	500	6630	10	1	7287341	641	8.70	0.77	12	0.04	1011.00	11458.00	11350	20240426	-22.47	6170	20230726	42.63	11350	-22.47	20240426	8330	5.64	20240104	11350	-22.47	20240426	6270	40.35	20230726	1.60	N	072990	500	36 억	470907	N	N	N	N
42	20240724	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	180	2	2.05	192641780	21662	324.96	8840	9000	8750	11410	6150	8780	8893.07	6.38	6035	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	653	8.86	0.78	12	0.30	1011.00	11458.00	11350	20240426	-21.06	6170	20230726	45.22	11350	-21.06	20240426	8330	7.56	20240104	11350	-21.06	20240426	6270	42.90	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
43	20240724	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	120	2	1.37	185533320	20865	313.01	8840	9000	8750	11410	6150	8780	8892.08	6.38	6098	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	649	8.80	0.78	12	0.29	1011.00	11458.00	11350	20240426	-21.59	6170	20230726	44.25	11350	-21.59	20240426	8330	6.84	20240104	11350	-21.59	20240426	6270	41.95	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
44	20240724	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	100	2	1.14	108495120	12213	183.21	8840	8960	8750	11410	6150	8780	8883.58	6.38	3981	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	647	8.78	0.78	12	0.17	1011.00	11458.00	11350	20240426	-21.76	6170	20230726	43.92	11350	-21.76	20240426	8330	6.60	20240104	11350	-21.76	20240426	6270	41.63	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
45	20240724	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	170	2	1.94	88668830	9986	149.80	8840	8960	8750	11410	6150	8780	8879.31	6.38	4224	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	652	8.85	0.78	12	0.14	1011.00	11458.00	11350	20240426	-21.15	6170	20230726	45.06	11350	-21.15	20240426	8330	7.44	20240104	11350	-21.15	20240426	6270	42.74	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
46	20240724	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	150	2	1.71	75832330	8549	128.25	8840	8940	8750	11410	6150	8780	8870.32	6.38	4471	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	651	8.83	0.78	12	0.12	1011.00	11458.00	11350	20240426	-21.32	6170	20230726	44.73	11350	-21.32	20240426	8330	7.20	20240104	11350	-21.32	20240426	6270	42.42	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
47	20240724	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	150	2	1.71	67911410	7662	114.94	8840	8940	8750	11410	6150	8780	8863.41	6.38	4633	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	651	8.83	0.78	12	0.11	1011.00	11458.00	11350	20240426	-21.32	6170	20230726	44.73	11350	-21.32	20240426	8330	7.20	20240104	11350	-21.32	20240426	6270	42.42	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
48	20240724	100633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	160	2	1.82	65520210	7394	110.92	8840	8940	8750	11410	6150	8780	8861.27	6.38	4787	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	651	8.84	0.78	12	0.10	1011.00	11458.00	11350	20240426	-21.23	6170	20230726	44.89	11350	-21.23	20240426	8330	7.32	20240104	11350	-21.23	20240426	6270	42.58	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
49	20240724	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	50	2	0.57	61790	7	0.11	8840	8840	8820	11410	6150	8780	8827.14	6.38	-3	8980	8880	8800	8700	8620	8930	8750	36	2630	500	6490	10	1	7287341	643	8.73	0.77	12	0.00	1011.00	11458.00	11350	20240426	-22.20	6170	20230726	43.11	11350	-22.20	20240426	8330	6.00	20240104	11350	-22.20	20240426	6270	40.83	20230726	1.61	N	072990	500	36 억	464869	N	N	N	N
50	20240723	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	30	2	0.34	58503510	6666	27.88	8740	8900	8720	11370	6130	8750	8776.46	6.38	-181	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	640	8.68	0.77	12	0.09	1011.00	11458.00	11350	20240426	-22.64	6170	20230726	42.30	11350	-22.64	20240426	8330	5.40	20240104	11350	-22.64	20240426	6270	40.03	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
51	20240723	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	40	2	0.46	49469090	5646	23.62	8740	8900	8720	11370	6130	8750	8761.82	6.38	267	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	641	8.69	0.77	12	0.08	1011.00	11458.00	11350	20240426	-22.56	6170	20230726	42.46	11350	-22.56	20240426	8330	5.52	20240104	11350	-22.56	20240426	6270	40.19	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
52	20240723	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	150	2	1.71	36661420	4191	17.53	8740	8900	8720	11370	6130	8750	8747.65	6.38	69	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	649	8.80	0.78	12	0.06	1011.00	11458.00	11350	20240426	-21.59	6170	20230726	44.25	11350	-21.59	20240426	8330	6.84	20240104	11350	-21.59	20240426	6270	41.95	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
53	20240723	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-10	5	-0.11	32134260	3676	15.38	8740	8780	8720	11370	6130	8750	8741.61	6.38	31	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	637	8.64	0.76	12	0.05	1011.00	11458.00	11350	20240426	-23.00	6170	20230726	41.65	11350	-23.00	20240426	8330	4.92	20240104	11350	-23.00	20240426	6270	39.39	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
54	20240723	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	20	2	0.23	31101860	3558	14.88	8740	8780	8720	11370	6130	8750	8741.36	6.38	21	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	639	8.67	0.77	12	0.05	1011.00	11458.00	11350	20240426	-22.73	6170	20230726	42.14	11350	-22.73	20240426	8330	5.28	20240104	11350	-22.73	20240426	6270	39.87	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
55	20240723	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-20	5	-0.23	22492730	2573	10.76	8740	8780	8720	11370	6130	8750	8741.79	6.38	-142	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	636	8.64	0.76	12	0.04	1011.00	11458.00	11350	20240426	-23.08	6170	20230726	41.49	11350	-23.08	20240426	8330	4.80	20240104	11350	-23.08	20240426	6270	39.23	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
56	20240723	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-10	5	-0.11	14238250	1628	6.81	8740	8780	8740	11370	6130	8750	8745.82	6.38	203	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	637	8.64	0.76	12	0.02	1011.00	11458.00	11350	20240426	-23.00	6170	20230726	41.65	11350	-23.00	20240426	8330	4.92	20240104	11350	-23.00	20240426	6270	39.39	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
57	20240723	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	20	2	0.23	3505040	401	1.68	8740	8770	8740	11370	6130	8750	8740.44	6.38	-55	9203	8976	8843	8616	8483	8910	8550	36	2620	500	6470	10	1	7287341	639	8.67	0.77	12	0.01	1011.00	11458.00	11350	20240426	-22.73	6170	20230726	42.14	11350	-22.73	20240426	8330	5.28	20240104	11350	-22.73	20240426	6270	39.87	20230726	1.61	N	072990	500	36 억	465032	N	N	N	N
58	20240722	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-290	5	-3.21	210802400	23870	114.28	8980	9070	8710	11750	6330	9040	8831.24	6.48	-7399	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	638	8.65	0.76	12	0.33	1011.00	11458.00	11350	20240426	-22.91	6170	20230726	41.82	11350	-22.91	20240426	8330	5.04	20240104	11350	-22.91	20240426	6270	39.55	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
59	20240722	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-250	5	-2.77	202559570	22928	109.77	8980	9070	8710	11750	6330	9040	8834.57	6.48	-7204	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	641	8.69	0.77	12	0.31	1011.00	11458.00	11350	20240426	-22.56	6170	20230726	42.46	11350	-22.56	20240426	8330	5.52	20240104	11350	-22.56	20240426	6270	40.19	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
60	20240722	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-240	5	-2.65	184060710	20822	99.68	8980	9070	8710	11750	6330	9040	8839.69	6.48	-6660	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	641	8.70	0.77	12	0.29	1011.00	11458.00	11350	20240426	-22.47	6170	20230726	42.63	11350	-22.47	20240426	8330	5.64	20240104	11350	-22.47	20240426	6270	40.35	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
61	20240722	130623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-300	5	-3.32	177337100	20056	96.02	8980	9070	8710	11750	6330	9040	8842.07	6.48	-6521	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	637	8.64	0.76	12	0.28	1011.00	11458.00	11350	20240426	-23.00	6170	20230726	41.65	11350	-23.00	20240426	8330	4.92	20240104	11350	-23.00	20240426	6270	39.39	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
62	20240722	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-300	5	-3.32	151376770	17085	81.79	8980	9070	8740	11750	6330	9040	8860.18	6.48	-4459	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	637	8.64	0.76	12	0.23	1011.00	11458.00	11350	20240426	-23.00	6170	20230726	41.65	11350	-23.00	20240426	8330	4.92	20240104	11350	-23.00	20240426	6270	39.39	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
63	20240722	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-270	5	-2.99	130051290	14650	70.14	8980	9070	8760	11750	6330	9040	8877.19	6.48	-4660	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	639	8.67	0.77	12	0.20	1011.00	11458.00	11350	20240426	-22.73	6170	20230726	42.14	11350	-22.73	20240426	8330	5.28	20240104	11350	-22.73	20240426	6270	39.87	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
64	20240722	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-120	5	-1.33	60042770	6717	32.16	8980	9070	8840	11750	6330	9040	8938.88	6.48	-4379	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	650	8.82	0.78	12	0.09	1011.00	11458.00	11350	20240426	-21.41	6170	20230726	44.57	11350	-21.41	20240426	8330	7.08	20240104	11350	-21.41	20240426	6270	42.26	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
65	20240722	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	30	2	0.33	2344230	261	1.25	8980	9070	8980	11750	6330	9040	8981.05	6.48	41	9246	9142	8976	8872	8706	9195	8925	36	2710	500	6680	10	1	7287341	661	8.97	0.79	12	0.00	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.64	N	072990	500	36 억	472361	N	N	N	N
66	20240719	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	70	2	0.78	186519560	20888	101.49	8920	9080	8810	11660	6280	8970	8929.46	6.39	6871	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	659	8.94	0.79	12	0.29	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
67	20240719	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	110	2	1.23	184117380	20623	100.20	8920	9080	8810	11660	6280	8970	8927.72	6.39	6825	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	662	8.98	0.79	12	0.28	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
68	20240719	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	30	2	0.33	143692620	16143	78.44	8920	9080	8810	11660	6280	8970	8901.12	6.39	3207	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	656	8.90	0.79	12	0.22	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
69	20240719	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	90	2	1.00	134438470	15115	73.44	8920	9080	8810	11660	6280	8970	8894.24	6.39	3064	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	660	8.96	0.79	12	0.21	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
70	20240719	120610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	80	2	0.89	129294240	14548	70.69	8920	9070	8810	11660	6280	8970	8887.28	6.39	3089	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	660	8.95	0.79	12	0.20	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
71	20240719	110614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-10	5	-0.11	118232190	13318	64.71	8920	9070	8810	11660	6280	8970	8877.44	6.39	3179	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	653	8.86	0.78	12	0.18	1011.00	11458.00	11350	20240426	-21.06	6170	20230726	45.22	11350	-21.06	20240426	8330	7.56	20240104	11350	-21.06	20240426	6270	42.90	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
72	20240719	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-140	5	-1.56	76318730	8623	41.90	8920	8920	8810	11660	6280	8970	8850.24	6.39	1383	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	643	8.73	0.77	12	0.12	1011.00	11458.00	11350	20240426	-22.20	6170	20230726	43.11	11350	-22.20	20240426	8330	6.00	20240104	11350	-22.20	20240426	6270	40.83	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
73	20240719	090624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-70	5	-0.78	21053330	2372	11.53	8920	8920	8870	11660	6280	8970	8874.73	6.39	1121	9203	9086	8913	8796	8623	9145	8855	36	2690	500	6630	10	1	7287341	649	8.80	0.78	12	0.03	1011.00	11458.00	11350	20240426	-21.59	6170	20230726	44.25	11350	-21.59	20240426	8330	6.84	20240104	11350	-21.59	20240426	6270	41.95	20230726	1.66	N	072990	500	36 억	465486	N	N	N	N
74	20240718	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-10	5	-0.11	183303550	20581	127.40	8960	9030	8740	11670	6290	8980	8906.42	6.36	1880	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	654	8.87	0.78	12	0.28	1011.00	11458.00	11350	20240426	-20.97	6170	20230726	45.38	11350	-20.97	20240426	8330	7.68	20240104	11350	-20.97	20240426	6270	43.06	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
75	20240718	150611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-20	5	-0.22	170743740	19180	118.72	8960	9030	8740	11670	6290	8980	8902.15	6.36	1502	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	653	8.86	0.78	12	0.26	1011.00	11458.00	11350	20240426	-21.06	6170	20230726	45.22	11350	-21.06	20240426	8330	7.56	20240104	11350	-21.06	20240426	6270	42.90	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
76	20240718	140607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	40	2	0.45	161647550	18167	112.45	8960	9030	8740	11670	6290	8980	8897.84	6.36	1477	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	657	8.92	0.79	12	0.25	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
77	20240718	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	20	2	0.22	149308510	16796	103.97	8960	9030	8740	11670	6290	8980	8889.50	6.36	511	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	656	8.90	0.79	12	0.23	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
78	20240718	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-30	5	-0.33	143110190	16107	99.70	8960	9030	8740	11670	6290	8980	8884.93	6.36	155	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	652	8.85	0.78	12	0.22	1011.00	11458.00	11350	20240426	-21.15	6170	20230726	45.06	11350	-21.15	20240426	8330	7.44	20240104	11350	-21.15	20240426	6270	42.74	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
79	20240718	110610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-60	5	-0.67	113071280	12762	79.00	8960	8980	8740	11670	6290	8980	8859.94	6.36	-2225	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	650	8.82	0.78	12	0.18	1011.00	11458.00	11350	20240426	-21.41	6170	20230726	44.57	11350	-21.41	20240426	8330	7.08	20240104	11350	-21.41	20240426	6270	42.26	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
80	20240718	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-70	5	-0.78	91757680	10360	64.13	8960	8980	8740	11670	6290	8980	8856.85	6.36	-2422	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	649	8.81	0.78	12	0.14	1011.00	11458.00	11350	20240426	-21.50	6170	20230726	44.41	11350	-21.50	20240426	8330	6.96	20240104	11350	-21.50	20240426	6270	42.11	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
81	20240718	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-200	5	-2.23	39993270	4514	27.94	8960	8960	8750	11670	6290	8980	8859.67	6.36	-2240	9160	9070	9010	8920	8860	9040	8890	36	2690	500	6640	10	1	7287341	640	8.68	0.77	12	0.06	1011.00	11458.00	11350	20240426	-22.64	6170	20230726	42.30	11350	-22.64	20240426	8330	5.40	20240104	11350	-22.64	20240426	6270	40.03	20230726	1.68	N	072990	500	36 억	463414	N	N	N	N
82	20240717	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-60	5	-0.66	145930440	16155	203.18	9000	9100	8950	11750	6330	9040	9033.14	6.35	852	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	654	8.88	0.78	12	0.22	1011.00	11458.00	11350	20240426	-20.88	6170	20230726	45.54	11350	-20.88	20240426	8330	7.80	20240104	11350	-20.88	20240426	6270	43.22	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
83	20240717	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-20	5	-0.22	110503090	12217	153.65	9000	9100	8950	11750	6330	9040	9045.03	6.35	817	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	657	8.92	0.79	12	0.17	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
84	20240717	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	30	2	0.33	80196760	8864	111.48	9000	9100	8950	11750	6330	9040	9047.47	6.35	756	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	661	8.97	0.79	12	0.12	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
85	20240717	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	0	3	0.00	66206630	7317	92.03	9000	9100	8950	11750	6330	9040	9048.33	6.35	758	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	659	8.94	0.79	12	0.10	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
86	20240717	120637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	30	2	0.33	52607630	5814	73.12	9000	9100	8950	11750	6330	9040	9048.44	6.35	-238	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	661	8.97	0.79	12	0.08	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
87	20240717	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	10	2	0.11	47168650	5212	65.55	9000	9100	8950	11750	6330	9040	9050.01	6.35	-242	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	660	8.95	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
88	20240717	100636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	40	2	0.44	24571430	2714	34.13	9000	9100	8950	11750	6330	9040	9053.59	6.35	383	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	662	8.98	0.79	12	0.04	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
89	20240717	090524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	0	3	0.00	4890010	545	6.85	9000	9040	8950	11750	6330	9040	8972.50	6.35	63	9166	9102	9036	8972	8906	9070	8940	36	2710	500	6680	10	1	7287341	659	8.94	0.79	12	0.01	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.69	N	072990	500	36 억	462526	N	N	N	N
90	20240716	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-10	5	-0.11	71686890	7951	75.25	9060	9100	8970	11760	6340	9050	9016.08	6.35	-332	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	659	8.94	0.79	12	0.11	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
91	20240716	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	0	3	0.00	69978220	7762	73.46	9060	9100	8970	11760	6340	9050	9015.49	6.35	-254	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	660	8.95	0.79	12	0.11	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
92	20240716	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	0	3	0.00	68349870	7582	71.76	9060	9100	8970	11760	6340	9050	9014.75	6.35	-254	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	660	8.95	0.79	12	0.10	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
93	20240716	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	10	2	0.11	62219000	6905	65.35	9060	9100	8970	11760	6340	9050	9010.72	6.35	-222	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	660	8.96	0.79	12	0.09	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
94	20240716	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-20	5	-0.22	51444760	5715	54.09	9060	9090	8970	11760	6340	9050	9001.71	6.35	-348	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	658	8.93	0.79	12	0.08	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
95	20240716	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-50	5	-0.55	47226840	5247	49.66	9060	9090	8970	11760	6340	9050	9000.73	6.35	-342	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	656	8.90	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
96	20240716	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-50	5	-0.55	9900790	1095	10.36	9060	9090	9000	11760	6340	9050	9041.82	6.35	-368	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	656	8.90	0.79	12	0.02	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
97	20240716	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	40	2	0.44	1035840	114	1.08	9060	9090	9060	11760	6340	9050	9086.32	6.35	-59	9296	9172	9066	8942	8836	9235	9005	36	2710	500	6690	10	1	7287341	662	8.99	0.79	12	0.00	1011.00	11458.00	11350	20240426	-19.91	6170	20230726	47.33	11350	-19.91	20240426	8330	9.12	20240104	11350	-19.91	20240426	6270	44.98	20230726	1.69	N	072990	500	36 억	462702	N	N	N	N
98	20240715	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-30	5	-0.33	95431160	10566	197.27	9000	9190	8960	11800	6360	9080	9031.90	6.34	759	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	660	8.95	0.79	12	0.14	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
99	20240715	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-10	5	-0.11	92869110	10283	191.99	9000	9190	8960	11800	6360	9080	9031.31	6.34	759	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	661	8.97	0.79	12	0.14	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
100	20240715	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-70	5	-0.77	57799690	6404	119.57	9000	9190	8960	11800	6360	9080	9025.54	6.34	-1088	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	657	8.91	0.79	12	0.09	1011.00	11458.00	11350	20240426	-20.62	6170	20230726	46.03	11350	-20.62	20240426	8330	8.16	20240104	11350	-20.62	20240426	6270	43.70	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
101	20240715	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-60	5	-0.66	43587070	4827	90.12	9000	9190	8960	11800	6360	9080	9029.82	6.34	-1059	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	657	8.92	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
102	20240715	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-50	5	-0.55	38008270	4209	78.58	9000	9190	8960	11800	6360	9080	9030.20	6.34	-631	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	658	8.93	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
103	20240715	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-40	5	-0.44	31743060	3516	65.65	9000	9190	8960	11800	6360	9080	9028.13	6.34	-490	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	659	8.94	0.79	12	0.05	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
104	20240715	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-50	5	-0.55	18588850	2066	38.57	9000	9190	8960	11800	6360	9080	8997.39	6.34	-405	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	658	8.93	0.79	12	0.03	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
105	20240715	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-80	5	-0.88	90240	10	0.19	9000	9000	9000	11800	6360	9080	9000.00	6.34	0	9160	9120	9050	9010	8940	9085	8975	36	2720	500	6710	10	1	7287341	656	8.90	0.79	12	0.00	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.71	N	072990	500	36 억	461967	N	N	N	N
106	20240712	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	70	2	0.78	48261180	5356	41.17	9090	9090	8980	11710	6310	9010	9010.68	6.33	550	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	662	8.98	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
107	20240712	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-10	5	-0.11	45819250	5085	39.08	9090	9090	8980	11710	6310	9010	9010.67	6.33	494	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	656	8.90	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
108	20240712	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	10	2	0.11	41534020	4609	35.42	9090	9090	8980	11710	6310	9010	9011.50	6.33	494	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	657	8.92	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
109	20240712	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	30	2	0.33	41028900	4553	34.99	9090	9090	8980	11710	6310	9010	9011.40	6.33	494	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	659	8.94	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
110	20240712	120632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	10	2	0.11	33899910	3763	28.92	9090	9090	8980	11710	6310	9010	9008.75	6.33	39	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	657	8.92	0.79	12	0.05	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
111	20240712	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	20	2	0.22	12380080	1372	10.54	9090	9090	9000	11710	6310	9010	9023.38	6.33	114	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	658	8.93	0.79	12	0.02	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
112	20240712	100632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	50	2	0.55	6260020	694	5.33	9090	9090	9000	11710	6310	9010	9020.20	6.33	114	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	660	8.96	0.79	12	0.01	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
113	20240712	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	80	2	0.89	18180	2	0.02	9090	9090	9090	11710	6310	9010	9090.00	6.33	0	9670	9340	9170	8840	8670	9255	8755	36	2700	500	6660	10	1	7287341	662	8.99	0.79	12	0.00	1011.00	11458.00	11350	20240426	-19.91	6170	20230726	47.33	11350	-19.91	20240426	8330	9.12	20240104	11350	-19.91	20240426	6270	44.98	20230726	1.74	N	072990	500	36 억	461417	N	N	N	N
114	20240711	160627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-30	5	-0.33	118060300	13011	144.66	9040	9500	9000	11750	6330	9040	9073.88	6.34	-1693	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	657	8.91	0.79	12	0.18	1011.00	11458.00	11350	20240426	-20.62	6170	20230726	46.03	11350	-20.62	20240426	8330	8.16	20240104	11350	-20.62	20240426	6270	43.70	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
115	20240711	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	10	2	0.11	112567070	12402	137.89	9040	9500	9000	11750	6330	9040	9076.53	6.34	-1228	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	660	8.95	0.79	12	0.17	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
116	20240711	140632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	40	2	0.44	112178230	12359	137.41	9040	9500	9000	11750	6330	9040	9076.64	6.34	-1228	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	662	8.98	0.79	12	0.17	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
117	20240711	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	0	3	0.00	47704690	5286	58.77	9040	9140	9000	11750	6330	9040	9024.72	6.34	63	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	659	8.94	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
118	20240711	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	20	2	0.22	44379830	4918	54.68	9040	9140	9000	11750	6330	9040	9023.96	6.34	70	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	660	8.96	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
119	20240711	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-30	5	-0.33	42382440	4697	52.22	9040	9140	9000	11750	6330	9040	9023.30	6.34	129	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	657	8.91	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.62	6170	20230726	46.03	11350	-20.62	20240426	8330	8.16	20240104	11350	-20.62	20240426	6270	43.70	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
120	20240711	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	20	2	0.22	35376530	3919	43.57	9040	9140	9000	11750	6330	9040	9026.93	6.34	137	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	660	8.96	0.79	12	0.05	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
121	20240711	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	0	3	0.00	2026270	224	2.49	9040	9140	9040	11750	6330	9040	9045.85	6.34	59	9246	9142	9076	8972	8906	9110	8940	36	2710	500	6680	10	1	7287341	659	8.94	0.79	12	0.00	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.73	N	072990	500	36 억	461927	N	N	N	N
122	20240710	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	30	2	0.33	81333420	8994	160.44	9110	9180	9010	11710	6310	9010	9043.08	6.33	898	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	659	8.94	0.79	12	0.12	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
123	20240710	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	80	2	0.89	75935390	8397	149.79	9110	9180	9010	11710	6310	9010	9043.16	6.33	422	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	662	8.99	0.79	12	0.12	1011.00	11458.00	11350	20240426	-19.91	6170	20230726	47.33	11350	-19.91	20240426	8330	9.12	20240104	11350	-19.91	20240426	6270	44.98	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
124	20240710	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	120	2	1.33	69629050	7706	137.46	9110	9130	9010	11710	6310	9010	9035.69	6.33	563	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	665	9.03	0.80	12	0.11	1011.00	11458.00	11350	20240426	-19.56	6170	20230726	47.97	11350	-19.56	20240426	8330	9.60	20240104	11350	-19.56	20240426	6270	45.61	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
125	20240710	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	10	2	0.11	16766590	1853	33.05	9110	9130	9010	11710	6310	9010	9048.35	6.33	-506	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	657	8.92	0.79	12	0.03	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
126	20240710	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	0	3	0.00	13681640	1511	26.95	9110	9130	9010	11710	6310	9010	9054.69	6.33	-512	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	657	8.91	0.79	12	0.02	1011.00	11458.00	11350	20240426	-20.62	6170	20230726	46.03	11350	-20.62	20240426	8330	8.16	20240104	11350	-20.62	20240426	6270	43.70	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
127	20240710	110627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	30	2	0.33	5996680	659	11.76	9110	9130	9020	11710	6310	9010	9099.67	6.33	-512	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	659	8.94	0.79	12	0.01	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
128	20240710	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	40	2	0.44	5417520	595	10.61	9110	9130	9020	11710	6310	9010	9105.08	6.33	-510	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	660	8.95	0.79	12	0.01	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
129	20240710	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	120	2	1.33	4845610	532	9.49	9110	9130	9100	11710	6310	9010	9108.29	6.33	-509	9410	9210	9110	8910	8810	9160	8860	36	2700	500	6660	10	1	7287341	665	9.03	0.80	12	0.01	1011.00	11458.00	11350	20240426	-19.56	6170	20230726	47.97	11350	-19.56	20240426	8330	9.60	20240104	11350	-19.56	20240426	6270	45.61	20230726	1.77	N	072990	500	36 억	461029	N	N	N	N
130	20240709	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	40	2	0.45	50831920	5606	32.85	9030	9310	9010	11660	6280	8970	9067.76	6.35	-1832	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	657	8.91	0.79	12	0.08	1011.00	11458.00	11350	20240426	-20.62	6170	20230726	46.03	11350	-20.62	20240426	8330	8.16	20240104	11350	-20.62	20240426	6270	43.70	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
131	20240709	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	60	2	0.67	39445200	4343	25.45	9030	9310	9010	11660	6280	8970	9083.00	6.35	-1663	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	658	8.93	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
132	20240709	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	80	2	0.89	37411430	4118	24.13	9030	9310	9010	11660	6280	8970	9085.41	6.35	-1503	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	660	8.95	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
133	20240709	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	110	2	1.23	35463440	3903	22.87	9030	9310	9010	11660	6280	8970	9086.80	6.35	-1382	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	662	8.98	0.79	12	0.05	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
134	20240709	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	100	2	1.11	21393910	2350	13.77	9030	9310	9010	11660	6280	8970	9104.94	6.35	-895	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	661	8.97	0.79	12	0.03	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
135	20240709	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	100	2	1.11	19848350	2179	12.77	9030	9310	9010	11660	6280	8970	9110.21	6.35	-895	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	661	8.97	0.79	12	0.03	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
136	20240709	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	50	2	0.56	18472080	2027	11.88	9030	9310	9010	11660	6280	8970	9114.44	6.35	-784	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	657	8.92	0.79	12	0.03	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
137	20240709	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	100	2	1.11	1689410	187	1.10	9030	9080	9030	11660	6280	8970	9041.98	6.35	-51	9236	9102	9036	8902	8836	9070	8870	36	2690	500	6630	10	1	7287341	661	8.97	0.79	12	0.00	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.79	N	072990	500	36 억	462856	N	N	N	N
138	20240708	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-200	5	-2.18	154068350	17068	118.57	9170	9170	8970	11920	6420	9170	9026.90	6.44	-6028	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	654	8.87	0.78	12	0.23	1011.00	11458.00	11350	20240426	-20.97	6170	20230726	45.38	11350	-20.97	20240426	8330	7.68	20240104	11350	-20.97	20240426	6270	43.06	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
139	20240708	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-170	5	-1.85	141442290	15661	108.79	9170	9170	8970	11920	6420	9170	9031.50	6.44	-5541	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	656	8.90	0.79	12	0.21	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
140	20240708	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-140	5	-1.53	95325770	10528	73.14	9170	9170	8990	11920	6420	9170	9054.50	6.44	-6152	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	658	8.93	0.79	12	0.14	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
141	20240708	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-60	5	-0.65	37849920	4171	28.98	9170	9170	9010	11920	6420	9170	9074.54	6.44	-949	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	664	9.01	0.80	12	0.06	1011.00	11458.00	11350	20240426	-19.74	6170	20230726	47.65	11350	-19.74	20240426	8330	9.36	20240104	11350	-19.74	20240426	6270	45.30	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
142	20240708	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-60	5	-0.65	33788520	3726	25.88	9170	9170	9010	11920	6420	9170	9068.31	6.44	-653	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	664	9.01	0.80	12	0.05	1011.00	11458.00	11350	20240426	-19.74	6170	20230726	47.65	11350	-19.74	20240426	8330	9.36	20240104	11350	-19.74	20240426	6270	45.30	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
143	20240708	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-100	5	-1.09	30772710	3394	23.58	9170	9170	9010	11920	6420	9170	9066.80	6.44	-329	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	661	8.97	0.79	12	0.05	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
144	20240708	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-110	5	-1.20	11613370	1284	8.92	9170	9170	9010	11920	6420	9170	9044.68	6.44	-416	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	660	8.96	0.79	12	0.02	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
145	20240708	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	0	3	0.00	522690	57	0.40	9170	9170	9170	11920	6420	9170	9170.00	6.44	-57	9363	9266	9173	9076	8983	9220	9030	36	2750	500	6780	10	1	7287341	668	9.07	0.80	12	0.00	1011.00	11458.00	11350	20240426	-19.21	6170	20230726	48.62	11350	-19.21	20240426	8330	10.08	20240104	11350	-19.21	20240426	6270	46.25	20230726	1.81	N	072990	500	36 억	468998	N	N	N	N
146	20240705	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-100	5	-1.08	131374680	14395	38.48	9270	9270	9080	12050	6490	9270	9126.41	6.51	-5273	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	668	9.07	0.80	12	0.20	1011.00	11458.00	11350	20240426	-19.21	6170	20230726	48.62	11350	-19.21	20240426	8330	10.08	20240104	11350	-19.21	20240426	6270	46.25	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
147	20240705	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-190	5	-2.05	122424620	13413	35.86	9270	9270	9080	12050	6490	9270	9127.31	6.51	-4835	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	662	8.98	0.79	12	0.18	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
148	20240705	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-180	5	-1.94	96425570	10552	28.21	9270	9270	9090	12050	6490	9270	9138.13	6.51	-3844	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	662	8.99	0.79	12	0.14	1011.00	11458.00	11350	20240426	-19.91	6170	20230726	47.33	11350	-19.91	20240426	8330	9.12	20240104	11350	-19.91	20240426	6270	44.98	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
149	20240705	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-130	5	-1.40	71055820	7769	20.77	9270	9270	9090	12050	6490	9270	9146.07	6.51	-2890	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	666	9.04	0.80	12	0.11	1011.00	11458.00	11350	20240426	-19.47	6170	20230726	48.14	11350	-19.47	20240426	8330	9.72	20240104	11350	-19.47	20240426	6270	45.77	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
150	20240705	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-110	5	-1.19	57585570	6297	16.83	9270	9270	9090	12050	6490	9270	9144.92	6.51	-1641	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	668	9.06	0.80	12	0.09	1011.00	11458.00	11350	20240426	-19.30	6170	20230726	48.46	11350	-19.30	20240426	8330	9.96	20240104	11350	-19.30	20240426	6270	46.09	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
151	20240705	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-100	5	-1.08	47294380	5174	13.83	9270	9270	9090	12050	6490	9270	9140.78	6.51	-1503	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	668	9.07	0.80	12	0.07	1011.00	11458.00	11350	20240426	-19.21	6170	20230726	48.62	11350	-19.21	20240426	8330	10.08	20240104	11350	-19.21	20240426	6270	46.25	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
152	20240705	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-180	5	-1.94	34996710	3831	10.24	9270	9270	9090	12050	6490	9270	9135.14	6.51	-611	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	662	8.99	0.79	12	0.05	1011.00	11458.00	11350	20240426	-19.91	6170	20230726	47.33	11350	-19.91	20240426	8330	9.12	20240104	11350	-19.91	20240426	6270	44.98	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
153	20240705	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-120	5	-1.29	7711500	842	2.25	9270	9270	9130	12050	6490	9270	9158.55	6.51	361	9543	9406	9173	9036	8803	9475	9105	36	2780	500	6850	10	1	7287341	667	9.05	0.80	12	0.01	1011.00	11458.00	11350	20240426	-19.38	6170	20230726	48.30	11350	-19.38	20240426	8330	9.84	20240104	11350	-19.38	20240426	6270	45.93	20230726	1.84	N	072990	500	36 억	474227	N	N	N	N
154	20240704	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	330	2	3.69	344119230	37356	130.02	8940	9310	8940	11620	6260	8940	9211.89	6.52	-1166	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	676	9.17	0.81	12	0.51	1011.00	11458.00	11350	20240426	-18.33	6170	20230726	50.24	11350	-18.33	20240426	8330	11.28	20240104	11350	-18.33	20240426	6270	47.85	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
155	20240704	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	260	2	2.91	328153810	35629	124.00	8940	9310	8940	11620	6260	8940	9210.30	6.52	-839	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	670	9.10	0.80	12	0.49	1011.00	11458.00	11350	20240426	-18.94	6170	20230726	49.11	11350	-18.94	20240426	8330	10.44	20240104	11350	-18.94	20240426	6270	46.73	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
156	20240704	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	350	2	3.91	321242210	34876	121.38	8940	9310	8940	11620	6260	8940	9210.98	6.52	-887	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	677	9.19	0.81	12	0.48	1011.00	11458.00	11350	20240426	-18.15	6170	20230726	50.57	11350	-18.15	20240426	8330	11.52	20240104	11350	-18.15	20240426	6270	48.17	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
157	20240704	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	260	2	2.91	181972560	19878	69.18	8940	9240	8940	11620	6260	8940	9154.47	6.52	1245	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	670	9.10	0.80	12	0.27	1011.00	11458.00	11350	20240426	-18.94	6170	20230726	49.11	11350	-18.94	20240426	8330	10.44	20240104	11350	-18.94	20240426	6270	46.73	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
158	20240704	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	230	2	2.57	118997130	13029	45.35	8940	9220	8940	11620	6260	8940	9133.25	6.52	458	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	668	9.07	0.80	12	0.18	1011.00	11458.00	11350	20240426	-19.21	6170	20230726	48.62	11350	-19.21	20240426	8330	10.08	20240104	11350	-19.21	20240426	6270	46.25	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
159	20240704	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	250	2	2.80	35483650	3904	13.59	8940	9200	8940	11620	6260	8940	9089.05	6.52	708	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	670	9.09	0.80	12	0.05	1011.00	11458.00	11350	20240426	-19.03	6170	20230726	48.95	11350	-19.03	20240426	8330	10.32	20240104	11350	-19.03	20240426	6270	46.57	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
160	20240704	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	90	2	1.01	10949320	1217	4.24	8940	9100	8940	11620	6260	8940	8996.98	6.52	-238	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	658	8.93	0.79	12	0.02	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
161	20240704	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	50	2	0.56	5098630	569	1.98	8940	8990	8940	11620	6260	8940	8960.69	6.52	22	9560	9250	9050	8740	8540	9150	8640	36	2680	500	6610	10	1	7287341	655	8.89	0.78	12	0.01	1011.00	11458.00	11350	20240426	-20.79	6170	20230726	45.71	11350	-20.79	20240426	8330	7.92	20240104	11350	-20.79	20240426	6270	43.38	20230726	1.85	N	072990	500	36 억	474950	N	N	N	N
162	20240703	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-100	5	-1.11	257727060	28731	121.73	9040	9360	8850	11750	6330	9040	8970.32	6.53	-593	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	651	8.84	0.78	12	0.39	1011.00	11458.00	11350	20240426	-21.23	6170	20230726	44.89	11350	-21.23	20240426	8330	7.32	20240104	11350	-21.23	20240426	6270	42.58	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
163	20240703	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-50	5	-0.55	250415020	27915	118.27	9040	9360	8850	11750	6330	9040	8970.60	6.53	-4	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	655	8.89	0.78	12	0.38	1011.00	11458.00	11350	20240426	-20.79	6170	20230726	45.71	11350	-20.79	20240426	8330	7.92	20240104	11350	-20.79	20240426	6270	43.38	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
164	20240703	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-130	5	-1.44	205801110	22939	97.19	9040	9360	8850	11750	6330	9040	8971.64	6.53	-2008	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	649	8.81	0.78	12	0.31	1011.00	11458.00	11350	20240426	-21.50	6170	20230726	44.41	11350	-21.50	20240426	8330	6.96	20240104	11350	-21.50	20240426	6270	42.11	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
165	20240703	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-100	5	-1.11	189612420	21127	89.51	9040	9360	8850	11750	6330	9040	8974.85	6.53	-2243	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	651	8.84	0.78	12	0.29	1011.00	11458.00	11350	20240426	-21.23	6170	20230726	44.89	11350	-21.23	20240426	8330	7.32	20240104	11350	-21.23	20240426	6270	42.58	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
166	20240703	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-100	5	-1.11	159507310	17757	75.23	9040	9360	8850	11750	6330	9040	8982.75	6.53	-1393	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	651	8.84	0.78	12	0.24	1011.00	11458.00	11350	20240426	-21.23	6170	20230726	44.89	11350	-21.23	20240426	8330	7.32	20240104	11350	-21.23	20240426	6270	42.58	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
167	20240703	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-70	5	-0.77	124467800	13845	58.66	9040	9360	8850	11750	6330	9040	8990.05	6.53	-1238	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	654	8.87	0.78	12	0.19	1011.00	11458.00	11350	20240426	-20.97	6170	20230726	45.38	11350	-20.97	20240426	8330	7.68	20240104	11350	-20.97	20240426	6270	43.06	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
168	20240703	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	0	3	0.00	43128300	4746	20.11	9040	9360	9020	11750	6330	9040	9087.40	6.53	-1735	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	659	8.94	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
169	20240703	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-20	5	-0.22	857820	95	0.40	9040	9060	9020	11750	6330	9040	9028.33	6.53	-2	9406	9222	9116	8932	8826	9170	8880	36	2710	500	6680	10	1	7287341	657	8.92	0.79	12	0.00	1011.00	11458.00	11350	20240426	-20.53	6170	20230726	46.19	11350	-20.53	20240426	8330	8.28	20240104	11350	-20.53	20240426	6270	43.86	20230726	1.83	N	072990	500	36 억	475659	N	N	N	N
170	20240702	160614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-260	5	-2.80	214292890	23603	111.81	9190	9300	9010	12090	6510	9300	9079.05	6.54	-1921	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	659	8.94	0.79	12	0.32	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
171	20240702	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-220	5	-2.37	200001170	22025	104.34	9190	9300	9010	12090	6510	9300	9080.64	6.54	-1369	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	662	8.98	0.79	12	0.30	1011.00	11458.00	11350	20240426	-20.00	6170	20230726	47.16	11350	-20.00	20240426	8330	9.00	20240104	11350	-20.00	20240426	6270	44.82	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
172	20240702	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-240	5	-2.58	192412890	21189	100.38	9190	9300	9010	12090	6510	9300	9080.79	6.54	-1097	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	660	8.96	0.79	12	0.29	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
173	20240702	130615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-230	5	-2.47	178621860	19668	93.17	9190	9300	9010	12090	6510	9300	9081.85	6.54	-822	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	661	8.97	0.79	12	0.27	1011.00	11458.00	11350	20240426	-20.09	6170	20230726	47.00	11350	-20.09	20240426	8330	8.88	20240104	11350	-20.09	20240426	6270	44.66	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
174	20240702	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-150	5	-1.61	88272280	9685	45.88	9190	9300	9020	12090	6510	9300	9114.33	6.54	-3754	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	667	9.05	0.80	12	0.13	1011.00	11458.00	11350	20240426	-19.38	6170	20230726	48.30	11350	-19.38	20240426	8330	9.84	20240104	11350	-19.38	20240426	6270	45.93	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
175	20240702	110614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-100	5	-1.08	71199120	7822	37.06	9190	9300	9020	12090	6510	9300	9102.42	6.54	-2362	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	670	9.10	0.80	12	0.11	1011.00	11458.00	11350	20240426	-18.94	6170	20230726	49.11	11350	-18.94	20240426	8330	10.44	20240104	11350	-18.94	20240426	6270	46.73	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
176	20240702	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	-170	5	-1.83	59358520	6532	30.94	9190	9300	9020	12090	6510	9300	9087.34	6.54	-3103	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	665	9.03	0.80	12	0.09	1011.00	11458.00	11350	20240426	-19.56	6170	20230726	47.97	11350	-19.56	20240426	8330	9.60	20240104	11350	-19.56	20240426	6270	45.61	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
177	20240702	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-100	5	-1.08	5358300	583	2.76	9190	9300	9190	12090	6510	9300	9190.91	6.54	-365	9560	9430	9320	9190	9080	9495	9255	36	2790	500	6880	10	1	7287341	670	9.10	0.80	12	0.01	1011.00	11458.00	11350	20240426	-18.94	6170	20230726	49.11	11350	-18.94	20240426	8330	10.44	20240104	11350	-18.94	20240426	6270	46.73	20230726	1.83	N	072990	500	36 억	476760	N	N	N	N
178	20240701	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-20	5	-0.21	195875040	21104	189.77	9250	9450	9210	12110	6530	9320	9281.41	6.47	4955	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	678	9.20	0.81	12	0.29	1011.00	11458.00	11350	20240426	-18.06	6170	20230726	50.73	11350	-18.06	20240426	8330	11.64	20240104	11350	-18.06	20240426	6270	48.33	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
179	20240701	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-10	5	-0.11	192819330	20775	186.81	9250	9450	9210	12110	6530	9320	9281.31	6.47	5122	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	678	9.21	0.81	12	0.29	1011.00	11458.00	11350	20240426	-17.97	6170	20230726	50.89	11350	-17.97	20240426	8330	11.76	20240104	11350	-17.97	20240426	6270	48.48	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
180	20240701	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-60	5	-0.64	180593370	19458	174.97	9250	9450	9210	12110	6530	9320	9281.18	6.47	5902	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	675	9.16	0.81	12	0.27	1011.00	11458.00	11350	20240426	-18.41	6170	20230726	50.08	11350	-18.41	20240426	8330	11.16	20240104	11350	-18.41	20240426	6270	47.69	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
181	20240701	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	10	2	0.11	169980120	18316	164.70	9250	9450	9210	12110	6530	9320	9280.41	6.47	6592	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	680	9.23	0.81	12	0.25	1011.00	11458.00	11350	20240426	-17.80	6170	20230726	51.22	11350	-17.80	20240426	8330	12.00	20240104	11350	-17.80	20240426	6270	48.80	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
182	20240701	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	0	3	0.00	145438650	15694	141.12	9250	9320	9210	12110	6530	9320	9267.13	6.47	7359	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	679	9.22	0.81	12	0.22	1011.00	11458.00	11350	20240426	-17.89	6170	20230726	51.05	11350	-17.89	20240426	8330	11.88	20240104	11350	-17.89	20240426	6270	48.64	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
183	20240701	110613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-20	5	-0.21	110951420	11980	107.72	9250	9320	9210	12110	6530	9320	9261.36	6.47	6796	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	678	9.20	0.81	12	0.16	1011.00	11458.00	11350	20240426	-18.06	6170	20230726	50.73	11350	-18.06	20240426	8330	11.64	20240104	11350	-18.06	20240426	6270	48.33	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
184	20240701	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-100	5	-1.07	100170390	10817	97.27	9250	9320	9210	12110	6530	9320	9260.43	6.47	7540	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	672	9.12	0.80	12	0.15	1011.00	11458.00	11350	20240426	-18.77	6170	20230726	49.43	11350	-18.77	20240426	8330	10.68	20240104	11350	-18.77	20240426	6270	47.05	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N
185	20240701	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-60	5	-0.64	58394230	6299	56.64	9250	9320	9240	12110	6530	9320	9270.36	6.47	5967	9433	9376	9343	9286	9253	9360	9270	36	2790	500	6890	10	1	7287341	675	9.16	0.81	12	0.09	1011.00	11458.00	11350	20240426	-18.41	6170	20230726	50.08	11350	-18.41	20240426	8330	11.16	20240104	11350	-18.41	20240426	6270	47.69	20230726	1.77	N	072990	500	36 억	471739	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History